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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 7,810 | 7,817 | 7,731 | 7,731 | +51 | +0.7% | 233 |
| 2025/05/22 | 7,600 | 7,719 | 7,600 | 7,680 | -77 | -1% | 1,615 |
| 2025/05/21 | 7,786 | 7,882 | 7,750 | 7,757 | -53 | -0.7% | 1,183 |
| 2025/05/20 | 7,873 | 7,995 | 7,810 | 7,810 | +53 | +0.7% | 3,280 |
| 2025/05/19 | 7,819 | 7,900 | 7,757 | 7,757 | -120 | -1.5% | 1,713 |
| 2025/05/16 | 7,972 | 8,056 | 7,835 | 7,877 | -216 | -2.7% | 5,708 |
| 2025/05/15 | 8,115 | 8,116 | 8,031 | 8,093 | -74 | -0.9% | 5,897 |
| 2025/05/14 | 8,100 | 8,167 | 8,005 | 8,167 | +205 | +2.6% | 2,667 |
| 2025/05/13 | 8,080 | 8,140 | 7,962 | 7,962 | +119 | +1.5% | 4,409 |
| 2025/05/12 | 7,782 | 7,903 | 7,689 | 7,843 | +211 | +2.8% | 2,048 |
| 2025/05/09 | 7,673 | 7,673 | 7,567 | 7,632 | +109 | +1.4% | 1,335 |
| 2025/05/08 | 7,479 | 7,576 | 7,461 | 7,523 | +149 | +2% | 1,300 |
| 2025/05/07 | 7,480 | 7,480 | 7,370 | 7,374 | -98 | -1.3% | 148 |
| 2025/05/02 | 7,399 | 7,490 | 7,335 | 7,472 | +49 | +0.7% | 101 |
| 2025/05/01 | 7,369 | 7,423 | 7,257 | 7,423 | +166 | +2.3% | 592 |
| 2025/04/30 | 7,208 | 7,300 | 7,125 | 7,257 | -4 | -0.1% | 1,476 |
| 2025/04/28 | 7,344 | 7,344 | 7,183 | 7,261 | -24 | -0.3% | 385 |
| 2025/04/25 | 7,100 | 7,300 | 7,100 | 7,285 | +306 | +4.4% | 791 |
| 2025/04/24 | 7,087 | 7,087 | 6,954 | 6,979 | -66 | -0.9% | 3,553 |
| 2025/04/23 | 6,860 | 7,045 | 6,811 | 7,045 | +335 | +5% | 375 |
| 2025/04/22 | 6,724 | 6,733 | 6,700 | 6,710 | -13 | -0.2% | 57 |
| 2025/04/21 | 6,808 | 6,808 | 6,702 | 6,723 | -117 | -1.7% | 1,411 |
| 2025/04/18 | 6,829 | 6,880 | 6,754 | 6,840 | -40 | -0.6% | 2,278 |
| 2025/04/17 | 6,668 | 6,880 | 6,641 | 6,880 | +179 | +2.7% | 2,912 |
| 2025/04/16 | 6,844 | 6,844 | 6,572 | 6,701 | -201 | -2.9% | 395 |
| 2025/04/15 | 6,900 | 6,955 | 6,855 | 6,902 | +47 | +0.7% | 3,190 |
| 2025/04/14 | 6,900 | 6,992 | 6,841 | 6,855 | +118 | +1.8% | 1,474 |
| 2025/04/11 | 6,736 | 6,737 | 6,393 | 6,737 | -113 | -1.6% | 3,161 |
| 2025/04/10 | 6,991 | 6,991 | 6,759 | 6,850 | +759 | +12.5% | 2,557 |
| 2025/04/09 | 6,348 | 6,348 | 6,000 | 6,091 | -357 | -5.5% | 1,630 |
| 2025/04/08 | 6,500 | 6,500 | 6,352 | 6,448 | +540 | +9.1% | 7,684 |
| 2025/04/07 | 5,845 | 6,130 | 5,845 | 5,908 | -737 | -11.1% | 3,146 |
| 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 |
1～
50
件表示中 / 286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
