10,125
±0 (0.00%)
株価：2025/07/09 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 10,190 | 10,190 | 10,120 | 10,125 | - | - | 30 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 10,060 | 10,060 | 10,060 | 10,060 | - | - | 1 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 10,105 | 10,105 | 10,105 | 10,105 | +15 | +0.1% | 2 |
| 2025/07/01 | 10,090 | 10,090 | 10,090 | 10,090 | -195 | -1.9% | 5 |
| 2025/06/30 | 10,190 | 10,285 | 10,190 | 10,285 | - | - | 10 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 10,045 | 10,045 | 10,000 | 10,000 | +48 | +0.5% | 346 |
| 2025/06/25 | 9,952 | 9,952 | 9,952 | 9,952 | +24 | +0.2% | 150 |
| 2025/06/24 | 10,010 | 10,010 | 9,880 | 9,928 | +123 | +1.3% | 64 |
| 2025/06/23 | 9,885 | 9,885 | 9,795 | 9,805 | - | - | 102 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 9,950 | 9,950 | 9,950 | 9,950 | - | - | 1 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 9,931 | 9,931 | 9,795 | 9,795 | - | - | 101 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 9,930 | 9,930 | 9,930 | 9,930 | -18 | -0.2% | 3 |
| 2025/06/11 | 9,948 | 9,948 | 9,948 | 9,948 | -18 | -0.2% | 100 |
| 2025/06/10 | 9,921 | 10,045 | 9,921 | 9,966 | +30 | +0.3% | 905 |
| 2025/06/09 | 9,979 | 9,979 | 9,936 | 9,936 | - | - | 254 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 9,822 | 9,866 | 9,822 | 9,852 | -80 | -0.8% | 1,005 |
| 2025/06/04 | 9,872 | 9,932 | 9,872 | 9,932 | +44 | +0.4% | 6 |
| 2025/06/03 | 9,888 | 9,888 | 9,888 | 9,888 | +3 | ±0% | 1 |
| 2025/06/02 | 9,853 | 9,885 | 9,853 | 9,885 | -88 | -0.9% | 5 |
| 2025/05/30 | 9,973 | 9,973 | 9,973 | 9,973 | -147 | -1.5% | 2 |
| 2025/05/29 | 10,085 | 10,120 | 10,085 | 10,120 | +70 | +0.7% | 9 |
| 2025/05/28 | 10,050 | 10,050 | 10,050 | 10,050 | - | - | 17 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 9,884 | 9,900 | 9,884 | 9,900 | - | - | 31 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 9,832 | 9,873 | 9,832 | 9,873 | -59 | -0.6% | 201 |
| 2025/05/20 | 9,932 | 9,932 | 9,932 | 9,932 | - | - | 5 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 9,934 | 9,934 | 9,871 | 9,871 | - | - | 151 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 9,999 | 10,080 | 9,999 | 10,080 | +241 | +2.4% | 120 |
| 2025/05/12 | 9,948 | 9,948 | 9,839 | 9,839 | -26 | -0.3% | 42 |
| 2025/05/09 | 9,825 | 9,865 | 9,775 | 9,865 | +128 | +1.3% | 3 |
| 2025/05/08 | 9,738 | 9,738 | 9,737 | 9,737 | -6 | -0.1% | 2 |
| 2025/05/07 | 9,764 | 9,764 | 9,743 | 9,743 | -21 | -0.2% | 21 |
| 2025/05/02 | 9,764 | 9,764 | 9,764 | 9,764 | +150 | +1.6% | 1 |
| 2025/05/01 | 9,614 | 9,614 | 9,614 | 9,614 | +78 | +0.8% | 1 |
| 2025/04/30 | 9,494 | 9,536 | 9,494 | 9,536 | +137 | +1.5% | 1,181 |
| 2025/04/28 | 9,420 | 9,420 | 9,399 | 9,399 | +62 | +0.7% | 9 |
1～
50
件表示中 / 319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
