KabuInsight

ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ　ＮＥＸＴ　ＮＯＴＥＳ　韓国ＫＯＳＰＩ・ダブル・ブル　ＥＴＮ

2033
その他/その他/NEXT NOTES KOSPI200 Leverage ETN
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2025-12-1927,400.027,455.027,015.027,195.0+55.0+0.20%78
2025-12-1726,220.027,140.026,220.027,140.0+510.0+1.92%236
2025-12-1627,715.027,715.026,360.026,630.0-1575.0-5.58%99
2025-12-1528,090.028,320.027,700.028,205.0+125.0+0.45%383
2025-12-0527,220.028,080.027,220.028,080.0+255.0+0.92%275
2025-12-0427,910.027,910.026,875.027,825.0-155.0-0.55%125
2025-12-0327,070.028,000.027,035.027,980.0+515.0+1.88%198
2025-12-0226,075.027,465.026,075.027,465.0+1555.0+6.00%294
2025-12-0126,160.026,665.025,505.025,910.0+12860.0+98.54%127
2022-05-0913,560.013,560.012,995.013,050.0-520.0-3.83%61
2022-05-0613,570.013,570.013,570.013,570.0-100.0-0.73%1
2022-05-0213,500.013,670.013,500.013,670.0+470.0+3.56%19
2022-04-2813,200.013,200.013,200.013,200.0+350.0+2.72%20
2022-04-2712,995.012,995.012,800.012,850.0-750.0-5.51%6
2022-04-2613,600.013,600.013,600.013,600.0+225.0+1.68%1
2022-04-2513,900.013,900.013,375.013,375.0-525.0-3.78%3,023
2022-04-2214,175.014,175.013,900.013,900.0-600.0-4.14%38
2022-04-2114,295.014,655.014,295.014,500.0+275.0+1.93%58
2022-04-2014,200.014,225.013,970.014,225.0+205.0+1.46%52
2022-04-1913,985.014,020.013,930.014,020.0+280.0+2.04%19
2022-04-1813,985.013,985.013,685.013,740.0-175.0-1.26%15
2022-04-1513,915.013,915.013,915.013,915.00.00.00%—
2022-04-1414,215.014,215.013,915.013,915.00.00.00%11
2022-04-1313,910.013,915.013,910.013,915.0+5.0+0.04%2
2022-04-1213,910.013,910.013,910.013,910.0-5.0-0.04%1
2022-04-1113,915.013,915.013,895.013,915.0-5.0-0.04%5
2022-04-0814,020.014,020.013,920.013,920.0-180.0-1.28%5
2022-04-0714,195.014,195.014,100.014,100.0-95.0-0.67%6
2022-04-0614,195.014,195.014,195.014,195.00.00.00%—
2022-04-0514,195.014,195.014,195.014,195.00.00.00%—
2022-04-0414,170.014,195.014,170.014,195.0+20.0+0.14%11
2022-04-0114,410.014,410.014,010.014,175.0-245.0-1.70%8
2022-03-3114,200.014,440.014,200.014,420.0+75.0+0.52%28
2022-03-3014,400.014,740.014,340.014,345.0+180.0+1.27%103
2022-03-2914,120.014,165.014,120.014,165.0+155.0+1.11%6
2022-03-2814,005.014,080.013,750.014,010.0-390.0-2.71%48
2022-03-2514,400.014,400.014,400.014,400.00.00.00%—
2022-03-2414,400.014,400.014,400.014,400.00.00.00%—
2022-03-2314,000.014,495.014,000.014,400.0+400.0+2.86%46
2022-03-2214,000.014,000.013,995.014,000.0+200.0+1.45%13
2022-03-1813,600.013,800.013,600.013,800.0-100.0-0.72%18
2022-03-1713,250.013,995.013,250.013,900.0+900.0+6.92%148
2022-03-1613,155.013,155.013,000.013,000.0+350.0+2.77%8
2022-03-1512,990.013,030.012,650.012,650.0-105.0-0.82%141
2022-03-1412,755.012,755.012,755.012,755.0-85.0-0.66%10
2022-03-1112,645.013,080.012,645.012,840.0-290.0-2.21%23
2022-03-1012,950.013,275.012,950.013,130.0+830.0+6.75%434
2022-03-0912,600.012,600.012,135.012,300.0-110.0-0.89%408
2022-03-0812,410.012,410.012,410.012,410.0-365.0-2.86%5
2022-03-0713,330.013,330.012,700.012,775.0-810.0-5.96%53
2022-03-0413,585.013,585.013,585.013,585.00.00.00%1
2022-03-0313,585.013,585.013,585.013,585.00.00.00%—
2022-03-0213,630.013,630.013,330.013,585.0-275.0-1.98%11
2022-03-0113,600.013,860.013,600.013,860.0+560.0+4.21%79
2022-02-2812,915.013,300.012,915.013,300.0+35.0+0.26%11
2022-02-2513,630.013,750.013,245.013,265.0+415.0+3.23%86
2022-02-2413,370.013,370.012,850.012,850.0-940.0-6.82%16
2022-02-2213,910.013,910.013,360.013,790.0-380.0-2.68%47
2022-02-2114,170.014,170.014,170.014,170.00.00.00%1
2022-02-1814,170.014,170.014,170.014,170.00.00.00%—
2022-02-1714,190.014,625.014,170.014,170.0+720.0+5.35%92
2022-02-1613,450.013,450.013,450.013,450.00.00.00%—
2022-02-1513,795.013,800.013,365.013,450.0-580.0-4.13%148
2022-02-1414,125.014,125.013,600.014,030.0-235.0-1.65%30
2022-02-1014,290.014,290.014,125.014,265.0+265.0+1.89%128
2022-02-0913,820.014,000.013,820.014,000.0-120.0-0.85%8
2022-02-0814,145.014,235.014,120.014,120.0+420.0+3.07%72
2022-02-0713,780.013,780.013,360.013,700.0-80.0-0.58%31
2022-02-0414,000.014,000.013,780.013,780.0-85.0-0.61%2
2022-02-0313,770.014,020.013,760.013,865.0+95.0+0.69%18
2022-02-0213,785.013,785.013,770.013,770.0+65.0+0.47%15
2022-02-0113,705.013,705.013,705.013,705.00.00.00%2
2022-01-3113,725.013,730.013,705.013,705.0+340.0+2.54%123
2022-01-2812,900.013,365.012,900.013,365.0+465.0+3.60%14
2022-01-2713,580.013,580.012,480.012,900.0-680.0-5.01%119
2022-01-2613,665.014,075.013,580.013,580.0-20.0-0.15%43
2022-01-2514,320.014,320.013,600.013,600.0-720.0-5.03%53
2022-01-2414,460.014,570.014,320.014,320.0-425.0-2.88%20
2022-01-2114,990.014,990.014,745.014,745.0-460.0-3.03%7
2022-01-2015,230.015,230.015,195.015,205.0+275.0+1.84%23
2022-01-1915,270.015,270.014,930.014,930.0-765.0-4.87%18
2022-01-1815,715.015,715.015,695.015,695.0+215.0+1.39%18
2022-01-1715,635.015,635.015,480.015,480.0-165.0-1.05%29
2022-01-1416,145.016,145.015,645.015,645.0-500.0-3.10%8
2022-01-1316,145.016,145.016,145.016,145.0-295.0-1.79%17
2022-01-1216,435.016,440.016,435.016,440.0+590.0+3.72%3
2022-01-1115,850.015,850.015,850.015,850.00.00.00%—
2022-01-0715,850.015,850.015,850.015,850.00.00.00%—
2022-01-0615,850.015,850.015,850.015,850.0-350.0-2.16%4
2022-01-0516,515.016,515.016,200.016,200.0-55.0-0.34%6
2022-01-0416,200.016,255.016,200.016,255.0-250.0-1.51%6
2021-12-3016,950.016,950.016,505.016,505.0-390.0-2.31%10
2021-12-2916,625.016,895.016,625.016,895.0+275.0+1.65%6
2021-12-2816,620.016,620.016,620.016,620.0+115.0+0.70%10
2021-12-2716,505.016,505.016,505.016,505.0-370.0-2.19%1
2021-12-2416,595.016,875.016,595.016,875.0+435.0+2.65%12
2021-12-2316,440.016,440.016,440.016,440.0+280.0+1.73%3
2021-12-2216,160.016,160.016,160.016,160.00.00.00%—
2021-12-2115,650.016,160.015,650.016,160.0+310.0+1.96%86
2021-12-2016,240.016,240.015,850.015,850.0-570.0-3.47%60
2021-12-1716,420.016,420.016,420.016,420.00.00.00%—
2021-12-1616,420.016,420.016,420.016,420.00.00.00%—
2021-12-1516,300.016,420.016,300.016,420.0+120.0+0.74%12
2021-12-1416,700.016,700.016,300.016,300.0-560.0-3.32%31
2021-12-1316,775.017,110.016,775.016,860.0+330.0+2.00%113
2021-12-1016,530.016,530.016,530.016,530.0-155.0-0.93%75
2021-12-0916,695.016,695.016,510.016,685.0-10.0-0.06%11
2021-12-0816,815.017,145.016,695.016,695.0+285.0+1.74%22
2021-12-0716,010.016,410.016,010.016,410.0+760.0+4.86%3
2021-12-0615,650.015,650.015,650.015,650.00.00.00%—
2021-12-0315,650.015,650.015,650.015,650.00.00.00%—
2021-12-0215,180.015,650.015,180.015,650.0+385.0+2.52%43
2021-12-0115,265.015,265.015,265.015,265.0+365.0+2.45%1
2021-11-3015,325.015,325.014,900.014,900.0-450.0-2.93%76
2021-11-2915,355.015,355.015,350.015,350.0-240.0-1.54%31
2021-11-2616,510.016,510.015,370.015,590.0-1090.0-6.53%414
2021-11-2516,680.016,680.016,680.016,680.00.00.00%—
2021-11-2416,660.017,080.016,660.016,680.0+20.0+0.12%170
2021-11-2216,100.016,660.016,100.016,660.0+560.0+3.48%5
2021-11-1916,010.016,100.015,990.016,100.0——4

直近120営業日分を表示