9,030
-61 (-0.67%)
株価：2025/04/18 11:28
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 10,130 | 10,130 | 10,130 | 10,130 | +85 | +0.8% | 1,500 |
| 2024/06/21 | 10,045 | 10,045 | 10,045 | 10,045 | +108 | +1.1% | 20 |
| 2024/06/20 | 9,937 | 9,937 | 9,937 | 9,937 | -56 | -0.6% | 500 |
| 2024/06/19 | 10,050 | 10,050 | 9,993 | 9,993 | +30 | +0.3% | 200 |
| 2024/06/18 | 9,993 | 9,993 | 9,963 | 9,963 | -31 | -0.3% | 6 |
| 2024/06/17 | 9,994 | 9,994 | 9,994 | 9,994 | -81 | -0.8% | 90 |
| 2024/06/14 | 9,937 | 10,075 | 9,937 | 10,075 | +45 | +0.4% | 600 |
| 2024/06/13 | 10,025 | 10,050 | 10,025 | 10,030 | -30 | -0.3% | 329 |
| 2024/06/12 | 10,005 | 10,060 | 10,005 | 10,060 | ±0 | ±0% | 297 |
| 2024/06/11 | 10,060 | 10,060 | 10,060 | 10,060 | -40 | -0.4% | 10 |
| 2024/06/10 | 10,060 | 10,100 | 10,060 | 10,100 | +70 | +0.7% | 200 |
| 2024/06/07 | 10,050 | 10,050 | 10,030 | 10,030 | -35 | -0.3% | 3 |
| 2024/06/06 | 10,160 | 10,160 | 10,050 | 10,065 | +65 | +0.7% | 75 |
| 2024/06/05 | 10,000 | 10,000 | 10,000 | 10,000 | -155 | -1.5% | 10 |
| 2024/06/04 | 10,145 | 10,155 | 10,145 | 10,155 | +155 | +1.6% | 37 |
| 2024/06/03 | 10,210 | 10,210 | 10,000 | 10,000 | -10 | -0.1% | 27 |
| 2024/05/31 | 10,010 | 10,010 | 10,010 | 10,010 | ±0 | ±0% | 1 |
| 2024/05/30 | 9,800 | 10,010 | 9,800 | 10,010 | -75 | -0.7% | 9 |
| 2024/05/29 | 10,200 | 10,200 | 10,085 | 10,085 | -95 | -0.9% | 305 |
| 2024/05/28 | 10,080 | 10,180 | 10,080 | 10,180 | +80 | +0.8% | 160 |
| 2024/05/27 | 10,055 | 10,100 | 10,055 | 10,100 | +100 | +1% | 2 |
| 2024/05/24 | 9,983 | 10,000 | 9,920 | 10,000 | -40 | -0.4% | 24 |
| 2024/05/23 | 10,020 | 10,040 | 10,020 | 10,040 | +86 | +0.9% | 22 |
| 2024/05/22 | 9,968 | 10,050 | 9,950 | 9,954 | -106 | -1.1% | 1,036 |
| 2024/05/21 | 10,105 | 10,105 | 10,045 | 10,060 | -30 | -0.3% | 13 |
| 2024/05/20 | 9,969 | 10,095 | 9,969 | 10,090 | +189 | +1.9% | 129 |
| 2024/05/17 | 9,921 | 9,971 | 9,895 | 9,901 | -20 | -0.2% | 866 |
| 2024/05/16 | 9,908 | 9,921 | 9,908 | 9,921 | +13 | +0.1% | 732 |
| 2024/05/15 | 9,889 | 9,908 | 9,821 | 9,908 | +15 | +0.2% | 400 |
| 2024/05/14 | 9,922 | 9,922 | 9,857 | 9,893 | +62 | +0.6% | 103 |
| 2024/05/13 | 9,870 | 9,927 | 9,831 | 9,831 | -81 | -0.8% | 604 |
| 2024/05/10 | 9,940 | 10,020 | 9,833 | 9,912 | -30 | -0.3% | 49 |
| 2024/05/09 | 9,878 | 9,967 | 9,850 | 9,942 | +15 | +0.2% | 32 |
| 2024/05/08 | 9,870 | 9,934 | 9,855 | 9,927 | -58 | -0.6% | 1,033 |
| 2024/05/07 | 10,015 | 10,085 | 9,907 | 9,985 | +124 | +1.3% | 96 |
| 2024/05/02 | 9,950 | 9,950 | 9,860 | 9,861 | -89 | -0.9% | 32 |
| 2024/05/01 | 9,837 | 9,950 | 9,837 | 9,950 | +25 | +0.3% | 45 |
| 2024/04/30 | 10,055 | 10,055 | 9,871 | 9,925 | +212 | +2.2% | 291 |
| 2024/04/26 | 9,663 | 9,713 | 9,513 | 9,713 | +153 | +1.6% | 92 |
| 2024/04/25 | 9,600 | 9,684 | 9,560 | 9,560 | -220 | -2.2% | 63 |
| 2024/04/24 | 9,686 | 9,780 | 9,606 | 9,780 | +233 | +2.4% | 26 |
| 2024/04/23 | 9,673 | 9,673 | 9,490 | 9,547 | +19 | +0.2% | 113 |
| 2024/04/22 | 9,450 | 9,612 | 9,450 | 9,528 | +78 | +0.8% | 10 |
| 2024/04/19 | 9,580 | 9,629 | 9,315 | 9,450 | -249 | -2.6% | 833 |
| 2024/04/18 | 9,595 | 9,716 | 9,538 | 9,699 | +99 | +1% | 229 |
| 2024/04/17 | 9,818 | 9,818 | 9,600 | 9,600 | -216 | -2.2% | 496 |
| 2024/04/16 | 9,897 | 9,897 | 9,770 | 9,816 | -170 | -1.7% | 3,708 |
| 2024/04/15 | 9,974 | 9,986 | 9,900 | 9,986 | -64 | -0.6% | 918 |
| 2024/04/12 | 10,080 | 10,105 | 9,997 | 10,050 | +82 | +0.8% | 2,838 |
| 2024/04/11 | 9,949 | 10,045 | 9,935 | 9,968 | -42 | -0.4% | 1,762 |
201～
250
件表示中 / 264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
