11,970
-215 (-1.76%)
株価：2025/04/04 12:30
15分ディレイ
トップシェアインデックス（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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 12,540 | 12,540 | 12,540 | 12,540 | ±0 | ±0% | 10 |
| 2024/08/20 | 12,540 | 12,540 | 12,540 | 12,540 | +130 | +1% | 1 |
| 2024/08/19 | 12,410 | 12,410 | 12,410 | 12,410 | -30 | -0.2% | 1 |
| 2024/08/16 | 12,330 | 12,440 | 12,330 | 12,440 | +245 | +2% | 210 |
| 2024/08/15 | 12,060 | 12,195 | 12,060 | 12,195 | +165 | +1.4% | 502 |
| 2024/08/14 | 12,085 | 12,110 | 12,030 | 12,030 | +95 | +0.8% | 27 |
| 2024/08/13 | 11,935 | 11,935 | 11,935 | 11,935 | - | - | 1 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 11,835 | 11,840 | 11,835 | 11,840 | -110 | -0.9% | 750 |
| 2024/08/07 | 11,460 | 11,950 | 11,460 | 11,950 | +240 | +2% | 3 |
| 2024/08/06 | 11,510 | 11,740 | 11,510 | 11,710 | +335 | +2.9% | 608 |
| 2024/08/05 | 11,205 | 11,375 | 11,205 | 11,375 | -770 | -6.3% | 9 |
| 2024/08/02 | 12,145 | 12,145 | 12,145 | 12,145 | -365 | -2.9% | 2 |
| 2024/08/01 | 12,500 | 12,510 | 12,500 | 12,510 | -330 | -2.6% | 3 |
| 2024/07/31 | 12,790 | 12,840 | 12,790 | 12,840 | +140 | +1.1% | 4 |
| 2024/07/30 | 12,700 | 12,700 | 12,700 | 12,700 | -45 | -0.4% | 2 |
| 2024/07/29 | 12,745 | 12,745 | 12,745 | 12,745 | +70 | +0.6% | 1 |
| 2024/07/26 | 12,590 | 12,675 | 12,590 | 12,675 | +110 | +0.9% | 3 |
| 2024/07/25 | 12,685 | 12,685 | 12,565 | 12,565 | -425 | -3.3% | 1,003 |
| 2024/07/24 | 12,990 | 12,990 | 12,990 | 12,990 | +5 | ±0% | 3 |
| 2024/07/23 | 12,985 | 12,985 | 12,985 | 12,985 | ±0 | ±0% | 1 |
| 2024/07/22 | 12,990 | 12,990 | 12,985 | 12,985 | -130 | -1% | 5,580 |
| 2024/07/19 | 13,150 | 13,150 | 13,115 | 13,115 | - | - | 1,194 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 13,070 | 13,205 | 13,070 | 13,205 | - | - | 996 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 12,920 | 12,920 | 12,920 | 12,920 | +35 | +0.3% | 3 |
| 2024/07/08 | 12,885 | 12,885 | 12,885 | 12,885 | - | - | 16 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 12,875 | 12,940 | 12,875 | 12,910 | +50 | +0.4% | 17,951 |
| 2024/07/02 | 12,830 | 12,860 | 12,830 | 12,860 | - | - | 2 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 12,815 | 12,815 | 12,815 | 12,815 | - | - | 1 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 12,440 | 12,440 | 12,440 | 12,440 | -45 | -0.4% | 1 |
| 2024/06/19 | 12,485 | 12,485 | 12,485 | 12,485 | - | - | 950 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 12,460 | 12,460 | 12,460 | 12,460 | - | - | 42 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 12,655 | 12,655 | 12,655 | 12,655 | - | - | 1 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 1066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
