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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 8,680 | 8,680 | 8,569 | 8,573 | -100 | -1.2% | 539 |
| 2024/10/07 | 8,683 | 8,788 | 8,645 | 8,673 | +140 | +1.6% | 1,036 |
| 2024/10/04 | 8,659 | 8,659 | 8,529 | 8,533 | -58 | -0.7% | 273 |
| 2024/10/03 | 8,631 | 8,631 | 8,515 | 8,591 | +270 | +3.2% | 3,240 |
| 2024/10/02 | 8,476 | 8,476 | 8,300 | 8,321 | -305 | -3.5% | 2,541 |
| 2024/10/01 | 8,506 | 8,629 | 8,506 | 8,626 | +256 | +3.1% | 1,265 |
| 2024/09/30 | 8,429 | 8,579 | 8,329 | 8,370 | -534 | -6% | 19,562 |
| 2024/09/27 | 8,830 | 8,904 | 8,667 | 8,904 | +374 | +4.4% | 10,489 |
| 2024/09/26 | 8,334 | 8,563 | 8,309 | 8,530 | +295 | +3.6% | 4,892 |
| 2024/09/25 | 8,161 | 8,285 | 8,161 | 8,235 | +34 | +0.4% | 1,349 |
| 2024/09/24 | 8,380 | 8,380 | 8,187 | 8,201 | +1 | ±0% | 6,552 |
| 2024/09/20 | 8,346 | 8,346 | 8,186 | 8,200 | +143 | +1.8% | 6,347 |
| 2024/09/19 | 7,965 | 8,076 | 7,965 | 8,057 | +169 | +2.1% | 3,470 |
| 2024/09/18 | 7,902 | 7,940 | 7,793 | 7,888 | +112 | +1.4% | 9,610 |
| 2024/09/17 | 7,852 | 7,910 | 7,702 | 7,776 | -264 | -3.3% | 3,526 |
| 2024/09/13 | 8,050 | 8,069 | 7,990 | 8,040 | -24 | -0.3% | 1,544 |
| 2024/09/12 | 8,002 | 8,150 | 7,970 | 8,064 | +302 | +3.9% | 1,640 |
| 2024/09/11 | 7,871 | 7,945 | 7,650 | 7,762 | -88 | -1.1% | 5,060 |
| 2024/09/10 | 7,933 | 7,940 | 7,781 | 7,850 | +12 | +0.2% | 12,092 |
| 2024/09/09 | 7,500 | 7,838 | 7,500 | 7,838 | -121 | -1.5% | 10,323 |
| 2024/09/06 | 8,100 | 8,100 | 7,890 | 7,959 | -104 | -1.3% | 4,293 |
| 2024/09/05 | 8,002 | 8,174 | 8,000 | 8,063 | -159 | -1.9% | 13,051 |
| 2024/09/04 | 8,600 | 8,645 | 8,135 | 8,222 | -528 | -6% | 7,412 |
| 2024/09/03 | 8,894 | 8,960 | 8,703 | 8,750 | -144 | -1.6% | 3,518 |
| 2024/09/02 | 9,013 | 9,032 | 8,855 | 8,894 | -26 | -0.3% | 3,746 |
| 2024/08/30 | 8,829 | 8,924 | 8,780 | 8,920 | +144 | +1.6% | 7,785 |
| 2024/08/29 | 8,694 | 8,809 | 8,650 | 8,776 | -68 | -0.8% | 9,750 |
| 2024/08/28 | 8,626 | 8,844 | 8,626 | 8,844 | +131 | +1.5% | 5,830 |
| 2024/08/27 | 8,674 | 8,713 | 8,611 | 8,713 | -27 | -0.3% | 12,430 |
| 2024/08/26 | 8,717 | 8,743 | 8,621 | 8,740 | -127 | -1.4% | 2,003 |
| 2024/08/23 | 8,886 | 8,886 | 8,749 | 8,867 | -58 | -0.6% | 3,157 |
| 2024/08/22 | 8,956 | 9,002 | 8,826 | 8,925 | +26 | +0.3% | 2,131 |
| 2024/08/21 | 8,800 | 8,905 | 8,800 | 8,899 | -108 | -1.2% | 973 |
| 2024/08/20 | 9,033 | 9,033 | 8,913 | 9,007 | +152 | +1.7% | 2,038 |
| 2024/08/19 | 8,903 | 9,049 | 8,833 | 8,855 | -195 | -2.2% | 394 |
| 2024/08/16 | 9,000 | 9,050 | 8,880 | 9,050 | +392 | +4.5% | 6,079 |
| 2024/08/15 | 8,566 | 8,700 | 8,497 | 8,658 | +162 | +1.9% | 3,811 |
| 2024/08/14 | 8,674 | 8,674 | 8,423 | 8,496 | +65 | +0.8% | 3,630 |
| 2024/08/13 | 8,232 | 8,431 | 8,232 | 8,431 | +301 | +3.7% | 635 |
| 2024/08/09 | 8,513 | 8,560 | 7,955 | 8,130 | +2 | ±0% | 2,657 |
| 2024/08/08 | 8,101 | 8,280 | 7,980 | 8,128 | -91 | -1.1% | 2,698 |
| 2024/08/07 | 7,865 | 8,453 | 7,865 | 8,219 | +220 | +2.8% | 4,670 |
| 2024/08/06 | 8,063 | 8,163 | 7,784 | 7,999 | +816 | +11.4% | 7,346 |
| 2024/08/05 | 8,100 | 8,100 | 7,000 | 7,183 | -1,166 | -14% | 10,175 |
| 2024/08/02 | 9,000 | 9,000 | 8,320 | 8,349 | -801 | -8.8% | 41,126 |
| 2024/08/01 | 9,489 | 9,500 | 9,084 | 9,150 | -189 | -2% | 4,357 |
| 2024/07/31 | 8,889 | 9,357 | 8,830 | 9,339 | +300 | +3.3% | 4,830 |
| 2024/07/30 | 9,025 | 9,039 | 8,888 | 9,039 | -14 | -0.2% | 5,089 |
| 2024/07/29 | 9,050 | 9,061 | 8,942 | 9,053 | +208 | +2.4% | 5,571 |
| 2024/07/26 | 8,928 | 8,989 | 8,791 | 8,845 | -101 | -1.1% | 10,349 |
151～
200
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
