10,175
+55 (+0.54%)
株価：2024/11/22 12:33
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 10,175 | 10,175 | 10,175 | 10,175 | +55 | +0.5% | 2 |
| 2024/11/21 | 10,120 | 10,120 | 10,120 | 10,120 | -40 | -0.4% | 2 |
| 2024/11/20 | 10,230 | 10,230 | 10,120 | 10,160 | +35 | +0.3% | 602 |
| 2024/11/19 | 10,130 | 10,130 | 10,125 | 10,125 | +45 | +0.4% | 2 |
| 2024/11/18 | 10,080 | 10,080 | 10,080 | 10,080 | - | - | 5 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 10,275 | 10,285 | 10,255 | 10,255 | - | - | 345 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 10,480 | 10,480 | 10,435 | 10,435 | - | - | 31 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 10,515 | 10,515 | 10,465 | 10,465 | +15 | +0.1% | 141 |
| 2024/11/07 | 10,435 | 10,460 | 10,420 | 10,450 | +60 | +0.6% | 75 |
| 2024/11/06 | 10,245 | 10,415 | 10,245 | 10,390 | - | - | 730 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 10,100 | 10,105 | 10,100 | 10,105 | -85 | -0.8% | 902 |
| 2024/10/30 | 10,190 | 10,190 | 10,190 | 10,190 | +185 | +1.8% | 3 |
| 2024/10/29 | 9,990 | 10,005 | 9,899 | 10,005 | - | - | 13 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 9,739 | 9,739 | 9,739 | 9,739 | -112 | -1.1% | 2 |
| 2024/10/23 | 9,891 | 9,891 | 9,851 | 9,851 | - | - | 330 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 10,035 | 10,035 | 10,035 | 10,035 | - | - | 1 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 9,995 | 10,000 | 9,973 | 9,973 | -197 | -1.9% | 4,373 |
| 2024/10/15 | 10,115 | 10,200 | 10,115 | 10,170 | +80 | +0.8% | 49 |
| 2024/10/11 | 10,100 | 10,190 | 10,090 | 10,090 | -10 | -0.1% | 702 |
| 2024/10/10 | 10,095 | 10,100 | 10,095 | 10,100 | +50 | +0.5% | 2 |
| 2024/10/09 | 10,050 | 10,050 | 10,050 | 10,050 | - | - | 1 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 9,993 | 9,993 | 9,993 | 9,993 | - | - | 364 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 10,000 | 10,000 | 9,930 | 9,963 | -337 | -3.3% | 113 |
| 2024/09/27 | 10,110 | 10,300 | 10,110 | 10,300 | +240 | +2.4% | 38 |
| 2024/09/26 | 9,913 | 10,060 | 9,913 | 10,060 | +210 | +2.1% | 29 |
| 2024/09/25 | 9,711 | 9,850 | 9,711 | 9,850 | +133 | +1.4% | 101 |
| 2024/09/24 | 9,741 | 9,741 | 9,717 | 9,717 | - | - | 202 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 9,636 | 9,636 | 9,517 | 9,533 | +197 | +2.1% | 820 |
| 2024/09/18 | 9,351 | 9,351 | 9,300 | 9,336 | +104 | +1.1% | 3,010 |
| 2024/09/17 | 9,232 | 9,232 | 9,232 | 9,232 | - | - | 1 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 9,439 | 9,439 | 9,439 | 9,439 | +273 | +3% | 5 |
| 2024/09/11 | 9,185 | 9,185 | 9,166 | 9,166 | - | - | 9 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 167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
