9,132
+771 (+9.22%)
株価：2025/04/10 13:44
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 10,070 | 10,070 | 10,040 | 10,050 | -15 | -0.1% | 23 |
| 2025/01/20 | 10,025 | 10,065 | 10,025 | 10,065 | +265 | +2.7% | 35 |
| 2025/01/17 | 9,900 | 9,900 | 9,800 | 9,800 | -104 | -1.1% | 20 |
| 2025/01/16 | 10,025 | 10,025 | 9,904 | 9,904 | - | - | 3 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 10,025 | 10,025 | 9,856 | 9,898 | -127 | -1.3% | 157 |
| 2025/01/10 | 10,025 | 10,025 | 10,025 | 10,025 | -40 | -0.4% | 2 |
| 2025/01/09 | 10,080 | 10,080 | 10,045 | 10,065 | -125 | -1.2% | 8 |
| 2025/01/08 | 10,265 | 10,265 | 10,175 | 10,190 | -35 | -0.3% | 5,013 |
| 2025/01/07 | 10,230 | 10,270 | 10,225 | 10,225 | +115 | +1.1% | 360 |
| 2025/01/06 | 10,330 | 10,330 | 10,080 | 10,110 | -145 | -1.4% | 100 |
| 2024/12/30 | 10,270 | 10,270 | 10,255 | 10,255 | -70 | -0.7% | 5 |
| 2024/12/27 | 10,155 | 10,345 | 10,155 | 10,325 | +200 | +2% | 5,126 |
| 2024/12/26 | 10,105 | 10,125 | 10,105 | 10,125 | +45 | +0.4% | 8 |
| 2024/12/25 | 10,005 | 10,080 | 10,005 | 10,080 | +75 | +0.7% | 12 |
| 2024/12/24 | 10,020 | 10,020 | 10,005 | 10,005 | -5 | ±0% | 101 |
| 2024/12/23 | 10,075 | 10,075 | 10,010 | 10,010 | +10 | +0.1% | 3 |
| 2024/12/20 | 10,085 | 10,085 | 10,000 | 10,000 | -25 | -0.2% | 801 |
| 2024/12/19 | 9,913 | 10,025 | 9,913 | 10,025 | +25 | +0.3% | 36 |
| 2024/12/18 | 10,000 | 10,000 | 10,000 | 10,000 | -60 | -0.6% | 800 |
| 2024/12/17 | 10,180 | 10,180 | 10,050 | 10,060 | -35 | -0.3% | 32 |
| 2024/12/16 | 10,180 | 10,180 | 10,095 | 10,095 | - | - | 20 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 10,205 | 10,205 | 10,205 | 10,205 | +105 | +1% | 1 |
| 2024/12/11 | 10,170 | 10,170 | 10,100 | 10,100 | - | - | 11 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 10,185 | 10,185 | 10,080 | 10,080 | -40 | -0.4% | 2,214 |
| 2024/12/06 | 10,120 | 10,120 | 10,120 | 10,120 | -45 | -0.4% | 200 |
| 2024/12/05 | 10,295 | 10,295 | 10,165 | 10,165 | -15 | -0.1% | 2 |
| 2024/12/04 | 10,180 | 10,180 | 10,180 | 10,180 | +55 | +0.5% | 1 |
| 2024/12/03 | 10,125 | 10,125 | 10,125 | 10,125 | +75 | +0.7% | 10 |
| 2024/12/02 | 10,030 | 10,050 | 10,030 | 10,050 | +135 | +1.4% | 52 |
| 2024/11/29 | 9,894 | 9,915 | 9,894 | 9,915 | - | - | 11 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 10,000 | 10,000 | 9,894 | 9,894 | -206 | -2% | 136 |
| 2024/11/26 | 10,100 | 10,100 | 10,100 | 10,100 | -135 | -1.3% | 1 |
| 2024/11/25 | 10,285 | 10,285 | 10,235 | 10,235 | +60 | +0.6% | 34 |
| 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 |
51～
100
件表示中 / 258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
