半導体フォーカス 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 9,990 | 10,010 | 9,910 | 9,980 | -10 | -0.1% | 4,520 |
| 2024/05/16 | 10,000 | 10,050 | 9,900 | 9,990 | +171 | +1.7% | 12,641 |
| 2024/05/15 | 9,801 | 9,876 | 9,800 | 9,819 | +144 | +1.5% | 4,680 |
| 2024/05/14 | 9,726 | 9,774 | 9,610 | 9,675 | -19 | -0.2% | 12,030 |
| 2024/05/13 | 9,609 | 9,731 | 9,609 | 9,694 | +84 | +0.9% | 8,143 |
| 2024/05/10 | 9,711 | 9,758 | 9,570 | 9,610 | -100 | -1% | 4,321 |
| 2024/05/09 | 9,804 | 9,834 | 9,710 | 9,710 | -100 | -1% | 6,575 |
| 2024/05/08 | 9,890 | 9,893 | 9,810 | 9,810 | -119 | -1.2% | 6,385 |
| 2024/05/07 | 9,865 | 9,929 | 9,796 | 9,929 | +214 | +2.2% | 4,420 |
| 2024/05/02 | 9,691 | 9,715 | 9,628 | 9,715 | -7 | -0.1% | 9,128 |
| 2024/05/01 | 9,600 | 9,750 | 9,562 | 9,722 | +101 | +1% | 17,093 |
| 2024/04/30 | 9,611 | 9,667 | 9,461 | 9,621 | +160 | +1.7% | 10,765 |
| 2024/04/26 | 9,549 | 9,549 | 9,331 | 9,461 | +91 | +1% | 12,704 |
| 2024/04/25 | 9,438 | 9,520 | 9,330 | 9,370 | -218 | -2.3% | 18,108 |
| 2024/04/24 | 9,541 | 9,598 | 9,388 | 9,588 | +438 | +4.8% | 21,743 |
| 2024/04/23 | 9,425 | 9,425 | 9,039 | 9,150 | -74 | -0.8% | 21,300 |
| 2024/04/22 | 9,282 | 9,403 | 9,135 | 9,224 | -208 | -2.2% | 22,160 |
| 2024/04/19 | 9,738 | 9,738 | 9,200 | 9,432 | -456 | -4.6% | 29,269 |
| 2024/04/18 | 9,714 | 9,914 | 9,593 | 9,888 | +24 | +0.2% | 19,779 |
| 2024/04/17 | 10,050 | 10,050 | 9,793 | 9,864 | -161 | -1.6% | 16,885 |
| 2024/04/16 | 10,090 | 10,120 | 9,927 | 10,025 | -180 | -1.8% | 35,721 |
| 2024/04/15 | 10,200 | 10,210 | 10,105 | 10,205 | -145 | -1.4% | 20,430 |
| 2024/04/12 | 10,385 | 10,420 | 10,245 | 10,350 | +105 | +1% | 14,553 |
| 2024/04/11 | 10,095 | 10,245 | 10,040 | 10,245 | -20 | -0.2% | 18,111 |
| 2024/04/10 | 10,220 | 10,265 | 10,170 | 10,265 | -5 | ±0% | 11,597 |
| 2024/04/09 | 10,115 | 10,270 | 10,105 | 10,270 | +105 | +1% | 11,307 |
| 2024/04/08 | 10,165 | 10,210 | 10,070 | 10,165 | +110 | +1.1% | 9,399 |
| 2024/04/05 | 10,160 | 10,180 | 9,952 | 10,055 | -285 | -2.8% | 39,576 |
| 2024/04/04 | 10,310 | 10,375 | 10,200 | 10,340 | +140 | +1.4% | 16,789 |
| 2024/04/03 | 10,160 | 10,225 | 10,045 | 10,200 | -45 | -0.4% | 28,898 |
| 2024/04/02 | 10,280 | 10,295 | 10,200 | 10,245 | +105 | +1% | 16,626 |
| 2024/04/01 | 10,475 | 10,475 | 10,100 | 10,140 | -290 | -2.8% | 23,505 |
| 2024/03/29 | 10,350 | 10,430 | 10,255 | 10,430 | +110 | +1.1% | 68,562 |
| 2024/03/28 | 10,330 | 10,360 | 10,245 | 10,320 | -60 | -0.6% | 70,300 |
| 2024/03/27 | 10,390 | 10,390 | 10,275 | 10,380 | +60 | +0.6% | 42,380 |
| 2024/03/26 | 10,265 | 10,345 | 10,245 | 10,320 | +60 | +0.6% | 55,782 |
| 2024/03/25 | 10,365 | 10,380 | 10,215 | 10,260 | -115 | -1.1% | 48,284 |
| 2024/03/22 | 10,440 | 10,460 | 10,265 | 10,375 | - | - | 156,456 |
1～
38
件表示中 / 38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
