8,785
-405 (-4.41%)
株価：2025/04/04 13:07
15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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 9,040 | 9,040 | 8,785 | 8,785 | -405 | -4.4% | 16 |
| 2025/04/03 | 9,424 | 9,424 | 9,052 | 9,190 | -404 | -4.2% | 9 |
| 2025/04/02 | 9,670 | 9,670 | 9,538 | 9,594 | -15 | -0.2% | 2,104 |
| 2025/04/01 | 9,641 | 9,678 | 9,609 | 9,609 | +33 | +0.3% | 8 |
| 2025/03/31 | 9,700 | 9,700 | 9,576 | 9,576 | -424 | -4.2% | 27 |
| 2025/03/28 | 10,050 | 10,050 | 10,000 | 10,000 | -155 | -1.5% | 6 |
| 2025/03/27 | 10,045 | 10,155 | 10,045 | 10,155 | -85 | -0.8% | 5 |
| 2025/03/26 | 10,200 | 10,240 | 10,200 | 10,240 | +100 | +1% | 906 |
| 2025/03/25 | 10,095 | 10,140 | 10,095 | 10,140 | +50 | +0.5% | 125 |
| 2025/03/24 | 10,090 | 10,090 | 10,090 | 10,090 | ±0 | ±0% | 10 |
| 2025/03/21 | 10,090 | 10,090 | 10,090 | 10,090 | +15 | +0.1% | 1 |
| 2025/03/19 | 10,075 | 10,075 | 10,075 | 10,075 | - | - | 1 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 10,005 | 10,005 | 10,005 | 10,005 | +231 | +2.4% | 9 |
| 2025/03/14 | 9,774 | 9,774 | 9,774 | 9,774 | - | - | 1 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 9,732 | 9,732 | 9,732 | 9,732 | -3 | ±0% | 50 |
| 2025/03/11 | 9,652 | 9,735 | 9,652 | 9,735 | - | - | 5 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 9,888 | 9,888 | 9,888 | 9,888 | - | - | 10 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 9,936 | 9,936 | 9,936 | 9,936 | +1 | ±0% | 1 |
| 2025/03/04 | 9,903 | 9,935 | 9,885 | 9,935 | -80 | -0.8% | 18 |
| 2025/03/03 | 10,150 | 10,150 | 10,015 | 10,015 | +93 | +0.9% | 11 |
| 2025/02/28 | 10,050 | 10,050 | 9,922 | 9,922 | -308 | -3% | 12 |
| 2025/02/27 | 10,230 | 10,230 | 10,230 | 10,230 | +195 | +1.9% | 25 |
| 2025/02/26 | 10,130 | 10,130 | 10,035 | 10,035 | -70 | -0.7% | 2 |
| 2025/02/25 | 10,165 | 10,165 | 10,105 | 10,105 | -95 | -0.9% | 6 |
| 2025/02/21 | 10,180 | 10,200 | 10,180 | 10,200 | +25 | +0.2% | 6 |
| 2025/02/20 | 10,085 | 10,175 | 10,085 | 10,175 | - | - | 110 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 10,095 | 10,200 | 10,095 | 10,200 | - | - | 47 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 10,095 | 10,095 | 10,095 | 10,095 | -105 | -1% | 1,000 |
| 2025/02/13 | 10,215 | 10,250 | 10,200 | 10,200 | +85 | +0.8% | 64 |
| 2025/02/12 | 10,155 | 10,155 | 10,080 | 10,115 | +115 | +1.2% | 16 |
| 2025/02/10 | 9,922 | 10,000 | 9,922 | 10,000 | +35 | +0.4% | 21 |
| 2025/02/07 | 9,965 | 9,965 | 9,965 | 9,965 | +39 | +0.4% | 10 |
| 2025/02/06 | 10,000 | 10,000 | 9,926 | 9,926 | +120 | +1.2% | 241 |
| 2025/02/05 | 9,806 | 9,806 | 9,806 | 9,806 | -65 | -0.7% | 1 |
| 2025/02/04 | 9,893 | 9,905 | 9,871 | 9,871 | +17 | +0.2% | 115 |
| 2025/02/03 | 9,939 | 9,939 | 9,854 | 9,854 | -356 | -3.5% | 36 |
| 2025/01/31 | 10,210 | 10,210 | 10,210 | 10,210 | ±0 | ±0% | 3 |
| 2025/01/30 | 10,210 | 10,210 | 10,210 | 10,210 | +65 | +0.6% | 4 |
| 2025/01/29 | 10,145 | 10,145 | 10,145 | 10,145 | +60 | +0.6% | 1 |
| 2025/01/28 | 10,160 | 10,175 | 10,085 | 10,085 | -150 | -1.5% | 32 |
| 2025/01/27 | 10,195 | 10,235 | 10,195 | 10,235 | +55 | +0.5% | 5 |
| 2025/01/24 | 10,255 | 10,255 | 10,180 | 10,180 | -45 | -0.4% | 27 |
| 2025/01/23 | 10,225 | 10,225 | 10,225 | 10,225 | +135 | +1.3% | 1 |
| 2025/01/22 | 10,085 | 10,090 | 10,085 | 10,090 | +40 | +0.4% | 45 |
1～
50
件表示中 / 254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
