半導体フォーカス 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 6,732 | 6,865 | 6,516 | 6,645 | -437 | -6.2% | 4,123 |
| 2025/04/03 | 7,217 | 7,217 | 6,975 | 7,082 | -285 | -3.9% | 5,365 |
| 2025/04/02 | 7,379 | 7,444 | 7,367 | 7,367 | -93 | -1.2% | 1,400 |
| 2025/04/01 | 7,503 | 7,527 | 7,372 | 7,460 | +70 | +0.9% | 2,628 |
| 2025/03/31 | 7,781 | 7,781 | 7,390 | 7,390 | -555 | -7% | 5,740 |
| 2025/03/28 | 8,005 | 8,005 | 7,850 | 7,945 | -113 | -1.4% | 2,719 |
| 2025/03/27 | 8,050 | 8,058 | 7,941 | 8,058 | -89 | -1.1% | 4,078 |
| 2025/03/26 | 8,201 | 8,201 | 8,102 | 8,147 | +113 | +1.4% | 6,363 |
| 2025/03/25 | 8,145 | 8,185 | 8,034 | 8,034 | -16 | -0.2% | 611 |
| 2025/03/24 | 8,047 | 8,126 | 8,047 | 8,050 | -99 | -1.2% | 20,947 |
| 2025/03/21 | 8,199 | 8,199 | 8,149 | 8,149 | -73 | -0.9% | 777 |
| 2025/03/19 | 8,328 | 8,328 | 8,221 | 8,222 | -136 | -1.6% | 1,906 |
| 2025/03/18 | 8,300 | 8,358 | 8,284 | 8,358 | +238 | +2.9% | 2,545 |
| 2025/03/17 | 8,260 | 8,260 | 8,120 | 8,120 | +70 | +0.9% | 3,040 |
| 2025/03/14 | 7,994 | 8,076 | 7,903 | 8,050 | +90 | +1.1% | 3,198 |
| 2025/03/13 | 8,002 | 8,100 | 7,960 | 7,960 | +59 | +0.7% | 4,666 |
| 2025/03/12 | 7,878 | 8,012 | 7,878 | 7,901 | -151 | -1.9% | 834 |
| 2025/03/11 | 7,850 | 8,052 | 7,720 | 8,052 | +52 | +0.7% | 3,164 |
| 2025/03/10 | 8,023 | 8,063 | 7,916 | 8,000 | -46 | -0.6% | 1,635 |
| 2025/03/07 | 7,949 | 8,046 | 7,914 | 8,046 | -53 | -0.7% | 2,373 |
| 2025/03/06 | 8,147 | 8,147 | 8,080 | 8,099 | +68 | +0.8% | 130 |
| 2025/03/05 | 8,119 | 8,138 | 7,969 | 8,031 | -35 | -0.4% | 854 |
| 2025/03/04 | 8,051 | 8,066 | 7,888 | 8,066 | -134 | -1.6% | 3,094 |
| 2025/03/03 | 8,316 | 8,316 | 8,150 | 8,200 | -61 | -0.7% | 346 |
| 2025/02/28 | 8,206 | 8,261 | 8,111 | 8,261 | -287 | -3.4% | 3,021 |
| 2025/02/27 | 8,587 | 8,618 | 8,499 | 8,548 | +64 | +0.8% | 3,675 |
| 2025/02/26 | 8,558 | 8,558 | 8,406 | 8,484 | -116 | -1.3% | 3,965 |
| 2025/02/25 | 8,712 | 8,770 | 8,576 | 8,600 | -262 | -3% | 795 |
| 2025/02/21 | 8,692 | 8,888 | 8,692 | 8,862 | +35 | +0.4% | 1,639 |
| 2025/02/20 | 8,864 | 8,948 | 8,784 | 8,827 | -53 | -0.6% | 3,029 |
| 2025/02/19 | 8,800 | 8,880 | 8,776 | 8,880 | +110 | +1.3% | 1,783 |
| 2025/02/18 | 8,761 | 8,837 | 8,761 | 8,770 | +52 | +0.6% | 3,212 |
| 2025/02/17 | 8,629 | 8,760 | 8,628 | 8,718 | +88 | +1% | 889 |
| 2025/02/14 | 8,769 | 8,769 | 8,620 | 8,630 | +11 | +0.1% | 4,373 |
| 2025/02/13 | 8,496 | 8,675 | 8,496 | 8,619 | +135 | +1.6% | 3,923 |
| 2025/02/12 | 8,486 | 8,486 | 8,419 | 8,484 | -30 | -0.4% | 2,704 |
| 2025/02/10 | 8,498 | 8,555 | 8,449 | 8,514 | +25 | +0.3% | 808 |
| 2025/02/07 | 8,539 | 8,540 | 8,445 | 8,489 | -29 | -0.3% | 126 |
| 2025/02/06 | 8,446 | 8,535 | 8,445 | 8,518 | +138 | +1.6% | 322 |
| 2025/02/05 | 8,480 | 8,480 | 8,306 | 8,380 | +6 | +0.1% | 1,296 |
| 2025/02/04 | 8,315 | 8,450 | 8,315 | 8,374 | +129 | +1.6% | 493 |
| 2025/02/03 | 8,403 | 8,423 | 8,212 | 8,245 | -308 | -3.6% | 2,547 |
| 2025/01/31 | 8,452 | 8,554 | 8,452 | 8,553 | +71 | +0.8% | 1,493 |
| 2025/01/30 | 8,450 | 8,493 | 8,317 | 8,482 | -16 | -0.2% | 628 |
| 2025/01/29 | 8,359 | 8,498 | 8,229 | 8,498 | +248 | +3% | 1,369 |
| 2025/01/28 | 8,300 | 8,387 | 8,173 | 8,250 | -259 | -3% | 2,168 |
| 2025/01/27 | 8,651 | 8,651 | 8,505 | 8,509 | -142 | -1.6% | 1,016 |
| 2025/01/24 | 8,700 | 8,821 | 8,651 | 8,651 | -209 | -2.4% | 2,435 |
| 2025/01/23 | 8,905 | 8,948 | 8,784 | 8,860 | +68 | +0.8% | 3,189 |
| 2025/01/22 | 8,650 | 8,856 | 8,650 | 8,792 | +285 | +3.4% | 3,272 |
1～
50
件表示中 / 254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
