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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 8,507 | 8,580 | 8,453 | 8,507 | +52 | +0.6% | 281 |
| 2025/01/20 | 8,446 | 8,494 | 8,410 | 8,455 | +122 | +1.5% | 712 |
| 2025/01/17 | 8,249 | 8,333 | 8,176 | 8,333 | +133 | +1.6% | 2,785 |
| 2025/01/16 | 8,256 | 8,355 | 8,193 | 8,200 | +50 | +0.6% | 4,293 |
| 2025/01/15 | 8,265 | 8,325 | 8,150 | 8,150 | -89 | -1.1% | 828 |
| 2025/01/14 | 8,412 | 8,452 | 8,232 | 8,239 | -261 | -3.1% | 4,364 |
| 2025/01/10 | 8,563 | 8,630 | 8,500 | 8,500 | -175 | -2% | 897 |
| 2025/01/09 | 8,725 | 8,726 | 8,540 | 8,675 | -91 | -1% | 1,276 |
| 2025/01/08 | 8,653 | 8,766 | 8,600 | 8,766 | +16 | +0.2% | 3,678 |
| 2025/01/07 | 8,525 | 8,753 | 8,485 | 8,750 | +338 | +4% | 7,309 |
| 2025/01/06 | 8,412 | 8,412 | 8,250 | 8,412 | +81 | +1% | 455 |
| 2024/12/30 | 8,401 | 8,409 | 8,295 | 8,331 | -130 | -1.5% | 565 |
| 2024/12/27 | 8,260 | 8,461 | 8,260 | 8,461 | +254 | +3.1% | 5,579 |
| 2024/12/26 | 8,122 | 8,241 | 8,122 | 8,207 | +20 | +0.2% | 4,293 |
| 2024/12/25 | 8,184 | 8,220 | 8,116 | 8,187 | -34 | -0.4% | 4,129 |
| 2024/12/24 | 8,300 | 8,300 | 8,161 | 8,221 | -29 | -0.4% | 3,487 |
| 2024/12/23 | 8,140 | 8,250 | 8,093 | 8,250 | +130 | +1.6% | 7,687 |
| 2024/12/20 | 8,245 | 8,245 | 8,100 | 8,120 | -80 | -1% | 1,063 |
| 2024/12/19 | 8,100 | 8,232 | 8,077 | 8,200 | -58 | -0.7% | 6,372 |
| 2024/12/18 | 8,157 | 8,325 | 8,157 | 8,258 | +53 | +0.6% | 6,000 |
| 2024/12/17 | 8,288 | 8,353 | 8,205 | 8,205 | +45 | +0.6% | 3,622 |
| 2024/12/16 | 8,334 | 8,369 | 8,160 | 8,160 | -128 | -1.5% | 2,231 |
| 2024/12/13 | 8,255 | 8,309 | 8,172 | 8,288 | -52 | -0.6% | 3,656 |
| 2024/12/12 | 8,377 | 8,443 | 8,333 | 8,340 | +113 | +1.4% | 5,639 |
| 2024/12/11 | 8,192 | 8,260 | 8,172 | 8,227 | -33 | -0.4% | 5,473 |
| 2024/12/10 | 8,165 | 8,265 | 8,165 | 8,260 | +140 | +1.7% | 6,614 |
| 2024/12/09 | 8,305 | 8,305 | 8,096 | 8,120 | -55 | -0.7% | 5,818 |
| 2024/12/06 | 8,249 | 8,300 | 8,151 | 8,175 | -126 | -1.5% | 1,511 |
| 2024/12/05 | 8,450 | 8,450 | 8,301 | 8,301 | ±0 | ±0% | 3,655 |
| 2024/12/04 | 8,435 | 8,435 | 8,264 | 8,301 | -10 | -0.1% | 3,011 |
| 2024/12/03 | 8,300 | 8,438 | 8,267 | 8,311 | +204 | +2.5% | 5,320 |
| 2024/12/02 | 8,022 | 8,201 | 8,015 | 8,107 | +32 | +0.4% | 2,487 |
| 2024/11/29 | 8,075 | 8,075 | 7,962 | 8,075 | -41 | -0.5% | 3,440 |
| 2024/11/28 | 7,900 | 8,195 | 7,900 | 8,116 | +144 | +1.8% | 1,007 |
| 2024/11/27 | 8,000 | 8,069 | 7,960 | 7,972 | -29 | -0.4% | 3,064 |
| 2024/11/26 | 8,195 | 8,195 | 7,980 | 8,001 | -238 | -2.9% | 3,674 |
| 2024/11/25 | 8,220 | 8,280 | 8,210 | 8,239 | +69 | +0.8% | 3,376 |
| 2024/11/22 | 8,132 | 8,246 | 8,132 | 8,170 | +50 | +0.6% | 1,494 |
| 2024/11/21 | 8,226 | 8,251 | 8,040 | 8,120 | -89 | -1.1% | 3,796 |
| 2024/11/20 | 8,221 | 8,255 | 8,177 | 8,209 | +17 | +0.2% | 2,651 |
| 2024/11/19 | 8,155 | 8,250 | 8,155 | 8,192 | -16 | -0.2% | 851 |
| 2024/11/18 | 8,167 | 8,268 | 8,150 | 8,208 | -46 | -0.6% | 2,278 |
| 2024/11/15 | 8,269 | 8,361 | 8,254 | 8,254 | -6 | -0.1% | 3,561 |
| 2024/11/14 | 8,399 | 8,424 | 8,193 | 8,260 | -139 | -1.7% | 3,490 |
| 2024/11/13 | 8,627 | 8,650 | 8,399 | 8,399 | -151 | -1.8% | 1,673 |
| 2024/11/12 | 8,709 | 8,709 | 8,501 | 8,550 | -123 | -1.4% | 9,401 |
| 2024/11/11 | 8,670 | 8,673 | 8,623 | 8,673 | +3 | ±0% | 147 |
| 2024/11/08 | 8,800 | 8,800 | 8,670 | 8,670 | -61 | -0.7% | 5,132 |
| 2024/11/07 | 8,912 | 8,920 | 8,580 | 8,731 | -32 | -0.4% | 1,086 |
| 2024/11/06 | 8,638 | 8,834 | 8,589 | 8,763 | +214 | +2.5% | 6,320 |
51～
100
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
