19,190
+390 (+2.07%)
株価：2024/05/09 14:46
20分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ニッチトップ 中小型日本株（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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 19,050 | 19,260 | 19,050 | 19,190 | +390 | +2.1% | 13 |
| 2024/05/08 | 18,780 | 18,800 | 18,780 | 18,800 | ±0 | ±0% | 9 |
| 2024/05/07 | 18,800 | 18,800 | 18,800 | 18,800 | - | - | 1 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 18,715 | 18,715 | 18,715 | 18,715 | - | - | 1 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 18,640 | 18,640 | 18,600 | 18,600 | -135 | -0.7% | 27 |
| 2024/04/24 | 18,640 | 18,735 | 18,640 | 18,735 | +235 | +1.3% | 30 |
| 2024/04/23 | 18,500 | 18,500 | 18,500 | 18,500 | ±0 | ±0% | 1 |
| 2024/04/22 | 18,420 | 18,500 | 18,420 | 18,500 | +170 | +0.9% | 1,001 |
| 2024/04/19 | 18,330 | 18,330 | 18,330 | 18,330 | - | - | 20 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 18,620 | 18,620 | 18,620 | 18,620 | - | - | 1 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 18,395 | 18,395 | 18,170 | 18,170 | -240 | -1.3% | 4 |
| 2024/04/01 | 18,500 | 18,500 | 18,410 | 18,410 | +125 | +0.7% | 2 |
| 2024/03/29 | 18,285 | 18,285 | 18,285 | 18,285 | - | - | 5 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 18,685 | 18,685 | 18,685 | 18,685 | - | - | 1 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 18,700 | 18,700 | 18,700 | 18,700 | - | - | 1 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 18,655 | 18,655 | 18,650 | 18,650 | - | - | 15 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 18,130 | 18,130 | 17,710 | 17,710 | +255 | +1.5% | 15 |
| 2024/03/12 | 17,455 | 17,455 | 17,455 | 17,455 | -520 | -2.9% | 100 |
| 2024/03/11 | 18,110 | 18,110 | 17,975 | 17,975 | - | - | 11 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 18,490 | 18,490 | 18,490 | 18,490 | - | - | 1 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 17,945 | 17,945 | 17,945 | 17,945 | - | - | 4 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 17,735 | 17,735 | 17,735 | 17,735 | ±0 | ±0% | 10 |
| 2024/02/28 | 17,735 | 17,735 | 17,735 | 17,735 | -160 | -0.9% | 1 |
| 2024/02/27 | 17,895 | 17,895 | 17,895 | 17,895 | -5 | ±0% | 3 |
| 2024/02/26 | 17,935 | 17,935 | 17,900 | 17,900 | +230 | +1.3% | 11 |
1～
50
件表示中 / 1179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
