10,090
+189 (+1.91%)
株価：2024/05/20 14:53
20分ディレイ
ＡＩセレクトメガトレンド 日本株（ネットリターン）ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 9,969 | 10,095 | 9,969 | 10,090 | +189 | +1.9% | 129 |
| 2024/05/17 | 9,921 | 9,971 | 9,895 | 9,901 | -20 | -0.2% | 866 |
| 2024/05/16 | 9,908 | 9,921 | 9,908 | 9,921 | +13 | +0.1% | 732 |
| 2024/05/15 | 9,889 | 9,908 | 9,821 | 9,908 | +15 | +0.2% | 400 |
| 2024/05/14 | 9,922 | 9,922 | 9,857 | 9,893 | +62 | +0.6% | 103 |
| 2024/05/13 | 9,870 | 9,927 | 9,831 | 9,831 | -81 | -0.8% | 604 |
| 2024/05/10 | 9,940 | 10,020 | 9,833 | 9,912 | -30 | -0.3% | 49 |
| 2024/05/09 | 9,878 | 9,967 | 9,850 | 9,942 | +15 | +0.2% | 32 |
| 2024/05/08 | 9,870 | 9,934 | 9,855 | 9,927 | -58 | -0.6% | 1,033 |
| 2024/05/07 | 10,015 | 10,085 | 9,907 | 9,985 | +124 | +1.3% | 96 |
| 2024/05/02 | 9,950 | 9,950 | 9,860 | 9,861 | -89 | -0.9% | 32 |
| 2024/05/01 | 9,837 | 9,950 | 9,837 | 9,950 | +25 | +0.3% | 45 |
| 2024/04/30 | 10,055 | 10,055 | 9,871 | 9,925 | +212 | +2.2% | 291 |
| 2024/04/26 | 9,663 | 9,713 | 9,513 | 9,713 | +153 | +1.6% | 92 |
| 2024/04/25 | 9,600 | 9,684 | 9,560 | 9,560 | -220 | -2.2% | 63 |
| 2024/04/24 | 9,686 | 9,780 | 9,606 | 9,780 | +233 | +2.4% | 26 |
| 2024/04/23 | 9,673 | 9,673 | 9,490 | 9,547 | +19 | +0.2% | 113 |
| 2024/04/22 | 9,450 | 9,612 | 9,450 | 9,528 | +78 | +0.8% | 10 |
| 2024/04/19 | 9,580 | 9,629 | 9,315 | 9,450 | -249 | -2.6% | 833 |
| 2024/04/18 | 9,595 | 9,716 | 9,538 | 9,699 | +99 | +1% | 229 |
| 2024/04/17 | 9,818 | 9,818 | 9,600 | 9,600 | -216 | -2.2% | 496 |
| 2024/04/16 | 9,897 | 9,897 | 9,770 | 9,816 | -170 | -1.7% | 3,708 |
| 2024/04/15 | 9,974 | 9,986 | 9,900 | 9,986 | -64 | -0.6% | 918 |
| 2024/04/12 | 10,080 | 10,105 | 9,997 | 10,050 | +82 | +0.8% | 2,838 |
| 2024/04/11 | 9,949 | 10,045 | 9,935 | 9,968 | -42 | -0.4% | 1,762 |
| 2024/04/10 | 10,045 | 10,045 | 10,010 | 10,010 | ±0 | ±0% | 952 |
| 2024/04/09 | 10,055 | 10,055 | 9,940 | 10,010 | +73 | +0.7% | 391 |
| 2024/04/08 | 10,055 | 10,055 | 9,937 | 9,937 | +68 | +0.7% | 323 |
| 2024/04/05 | 9,948 | 9,959 | 9,795 | 9,869 | -186 | -1.8% | 1,318 |
| 2024/04/04 | 10,105 | 10,105 | 9,983 | 10,055 | +135 | +1.4% | 481 |
| 2024/04/03 | 9,969 | 10,010 | 9,905 | 9,920 | -20 | -0.2% | 1,805 |
| 2024/04/02 | 10,010 | 10,010 | 9,940 | 9,940 | -80 | -0.8% | 728 |
| 2024/04/01 | 10,135 | 10,250 | 9,950 | 10,020 | -135 | -1.3% | 1,349 |
| 2024/03/29 | 10,180 | 10,195 | 10,100 | 10,155 | +65 | +0.6% | 1,768 |
| 2024/03/28 | 10,280 | 10,300 | 10,090 | 10,090 | -140 | -1.4% | 7,564 |
| 2024/03/27 | 10,235 | 10,245 | 10,190 | 10,230 | +130 | +1.3% | 4,341 |
| 2024/03/26 | 10,125 | 10,160 | 10,090 | 10,100 | -40 | -0.4% | 8,537 |
| 2024/03/25 | 10,220 | 10,220 | 10,090 | 10,140 | -125 | -1.2% | 2,380 |
| 2024/03/22 | 10,280 | 10,280 | 10,185 | 10,265 | - | - | 25,581 |
1～
39
件表示中 / 39件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
