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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 9,301 | 9,337 | 9,301 | 9,337 | +122 | +1.3% | 13 |
| 2025/04/24 | 9,228 | 9,249 | 9,215 | 9,215 | +90 | +1% | 16 |
| 2025/04/23 | 9,074 | 9,125 | 9,074 | 9,125 | +201 | +2.3% | 552 |
| 2025/04/22 | 8,975 | 8,975 | 8,924 | 8,924 | -75 | -0.8% | 7 |
| 2025/04/21 | 8,999 | 8,999 | 8,999 | 8,999 | -31 | -0.3% | 1 |
| 2025/04/18 | 9,056 | 9,056 | 8,964 | 9,030 | -61 | -0.7% | 167 |
| 2025/04/17 | 8,975 | 9,091 | 8,969 | 9,091 | +191 | +2.1% | 53 |
| 2025/04/16 | 8,900 | 8,900 | 8,900 | 8,900 | -98 | -1.1% | 4 |
| 2025/04/15 | 9,115 | 9,115 | 8,998 | 8,998 | +23 | +0.3% | 15 |
| 2025/04/14 | 9,108 | 9,108 | 8,975 | 8,975 | +236 | +2.7% | 61 |
| 2025/04/11 | 8,653 | 8,749 | 8,653 | 8,739 | -393 | -4.3% | 3 |
| 2025/04/10 | 8,780 | 9,132 | 8,780 | 9,132 | +771 | +9.2% | 33 |
| 2025/04/09 | 8,505 | 8,505 | 8,288 | 8,361 | -294 | -3.4% | 70 |
| 2025/04/08 | 8,655 | 8,655 | 8,655 | 8,655 | +507 | +6.2% | 3 |
| 2025/04/07 | 8,138 | 8,257 | 8,138 | 8,148 | -637 | -7.3% | 3 |
| 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 |
51～
100
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
