11,095
+90 (+0.82%)
株価：2025/08/22 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 9,450 | 9,450 | 9,450 | 9,450 | +100 | +1.1% | 4,200 |
| 2024/08/13 | 9,149 | 9,350 | 9,149 | 9,350 | +351 | +3.9% | 15 |
| 2024/08/09 | 9,150 | 9,150 | 8,999 | 8,999 | -156 | -1.7% | 22 |
| 2024/08/08 | 9,155 | 9,155 | 9,155 | 9,155 | -184 | -2% | 10 |
| 2024/08/07 | 8,852 | 9,339 | 8,852 | 9,339 | +339 | +3.8% | 195 |
| 2024/08/06 | 8,395 | 9,090 | 8,395 | 9,000 | +755 | +9.2% | 165 |
| 2024/08/05 | 9,250 | 9,250 | 8,245 | 8,245 | -1,195 | -12.7% | 1,026 |
| 2024/08/02 | 9,875 | 9,875 | 9,440 | 9,440 | - | - | 340 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 10,175 | 10,175 | 10,175 | 10,175 | +75 | +0.7% | 50 |
| 2024/07/30 | 10,160 | 10,160 | 10,100 | 10,100 | -10 | -0.1% | 120 |
| 2024/07/29 | 10,125 | 10,125 | 10,110 | 10,110 | +194 | +2% | 21 |
| 2024/07/26 | 9,935 | 9,935 | 9,916 | 9,916 | -83 | -0.8% | 2 |
| 2024/07/25 | 10,200 | 10,200 | 9,999 | 9,999 | -406 | -3.9% | 255 |
| 2024/07/24 | 10,490 | 10,490 | 10,405 | 10,405 | -120 | -1.1% | 43 |
| 2024/07/23 | 10,520 | 10,550 | 10,520 | 10,525 | +25 | +0.2% | 114 |
| 2024/07/22 | 10,640 | 10,640 | 10,500 | 10,500 | -145 | -1.4% | 20,153 |
| 2024/07/19 | 10,635 | 10,645 | 10,635 | 10,645 | -55 | -0.5% | 10 |
| 2024/07/18 | 10,700 | 10,700 | 10,700 | 10,700 | -205 | -1.9% | 11 |
| 2024/07/17 | 11,000 | 11,000 | 10,905 | 10,905 | -60 | -0.5% | 2,610 |
| 2024/07/16 | 10,995 | 10,995 | 10,965 | 10,965 | +70 | +0.6% | 42 |
| 2024/07/12 | 10,850 | 10,985 | 10,850 | 10,895 | -175 | -1.6% | 57 |
| 2024/07/11 | 11,195 | 11,195 | 11,070 | 11,070 | +160 | +1.5% | 1,290 |
| 2024/07/10 | 10,985 | 10,985 | 10,910 | 10,910 | -30 | -0.3% | 331 |
| 2024/07/09 | 10,865 | 10,945 | 10,785 | 10,940 | +105 | +1% | 517 |
| 2024/07/08 | 10,830 | 10,865 | 10,825 | 10,835 | -70 | -0.6% | 813 |
| 2024/07/05 | 10,890 | 10,905 | 10,790 | 10,905 | +50 | +0.5% | 1,392 |
| 2024/07/04 | 10,780 | 10,860 | 10,780 | 10,855 | +135 | +1.3% | 2,681 |
| 2024/07/03 | 10,655 | 10,720 | 10,655 | 10,720 | +115 | +1.1% | 108 |
| 2024/07/02 | 10,420 | 10,605 | 10,420 | 10,605 | +145 | +1.4% | 51 |
| 2024/07/01 | 10,530 | 10,530 | 10,460 | 10,460 | +75 | +0.7% | 820 |
| 2024/06/28 | 10,410 | 10,410 | 10,365 | 10,385 | +130 | +1.3% | 1,416 |
| 2024/06/27 | 10,350 | 10,350 | 10,235 | 10,255 | -85 | -0.8% | 2,299 |
| 2024/06/26 | 10,220 | 10,365 | 10,220 | 10,340 | +185 | +1.8% | 422 |
| 2024/06/25 | 10,130 | 10,165 | 10,130 | 10,155 | +25 | +0.2% | 154 |
| 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 |
251～
300
件表示中 / 349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
