高配当成長 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 | 9,970 | 10,005 | 9,951 | 9,951 | -46 | -0.5% | 46 |
| 2025/05/22 | 9,976 | 9,997 | 9,961 | 9,997 | -48 | -0.5% | 261 |
| 2025/05/21 | 10,070 | 10,070 | 9,991 | 10,045 | +62 | +0.6% | 506 |
| 2025/05/20 | 10,050 | 10,060 | 9,983 | 9,983 | -2 | ±0% | 309 |
| 2025/05/19 | 9,952 | 10,040 | 9,952 | 9,985 | +53 | +0.5% | 211 |
| 2025/05/16 | 9,999 | 9,999 | 9,909 | 9,932 | -98 | -1% | 113 |
| 2025/05/15 | 10,030 | 10,030 | 10,030 | 10,030 | -20 | -0.2% | 1,700 |
| 2025/05/14 | 10,100 | 10,170 | 10,050 | 10,050 | -135 | -1.3% | 470 |
| 2025/05/13 | 10,175 | 10,185 | 10,125 | 10,185 | +135 | +1.3% | 216 |
| 2025/05/12 | 10,150 | 10,150 | 10,050 | 10,050 | -50 | -0.5% | 31 |
| 2025/05/09 | 10,000 | 10,100 | 10,000 | 10,100 | +140 | +1.4% | 48 |
| 2025/05/08 | 9,960 | 9,960 | 9,959 | 9,960 | -4 | ±0% | 122 |
| 2025/05/07 | 10,000 | 10,000 | 9,964 | 9,964 | +66 | +0.7% | 4 |
| 2025/05/02 | 9,974 | 9,974 | 9,892 | 9,898 | -50 | -0.5% | 214 |
| 2025/05/01 | 9,954 | 9,958 | 9,936 | 9,948 | +42 | +0.4% | 1,136 |
| 2025/04/30 | 9,950 | 9,950 | 9,906 | 9,906 | +71 | +0.7% | 208 |
| 2025/04/28 | 9,868 | 9,868 | 9,835 | 9,835 | +72 | +0.7% | 15 |
| 2025/04/25 | 9,764 | 9,846 | 9,745 | 9,763 | ±0 | ±0% | 235 |
| 2025/04/24 | 9,850 | 9,850 | 9,763 | 9,763 | -40 | -0.4% | 680 |
| 2025/04/23 | 9,720 | 9,803 | 9,720 | 9,803 | +155 | +1.6% | 80 |
| 2025/04/22 | 9,494 | 9,649 | 9,494 | 9,648 | +63 | +0.7% | 327 |
| 2025/04/21 | 9,655 | 9,655 | 9,540 | 9,585 | -131 | -1.3% | 53 |
| 2025/04/18 | 9,615 | 9,716 | 9,569 | 9,716 | +192 | +2% | 960 |
| 2025/04/17 | 9,459 | 9,538 | 9,459 | 9,524 | +40 | +0.4% | 391 |
| 2025/04/16 | 9,459 | 9,484 | 9,415 | 9,484 | +46 | +0.5% | 7 |
| 2025/04/15 | 9,410 | 9,439 | 9,410 | 9,438 | +58 | +0.6% | 210 |
| 2025/04/14 | 9,370 | 9,408 | 9,365 | 9,380 | +110 | +1.2% | 113 |
| 2025/04/11 | 9,257 | 9,270 | 9,091 | 9,270 | -137 | -1.5% | 185 |
| 2025/04/10 | 9,295 | 9,410 | 9,276 | 9,407 | +487 | +5.5% | 491 |
| 2025/04/09 | 8,978 | 8,978 | 8,838 | 8,920 | -166 | -1.8% | 445 |
| 2025/04/08 | 8,920 | 9,160 | 8,920 | 9,086 | +420 | +4.8% | 476 |
| 2025/04/07 | 9,120 | 9,120 | 8,510 | 8,666 | -612 | -6.6% | 2,330 |
| 2025/04/04 | 9,382 | 9,388 | 9,134 | 9,278 | -240 | -2.5% | 4,530 |
| 2025/04/03 | 9,630 | 9,630 | 9,489 | 9,518 | -262 | -2.7% | 1,528 |
| 2025/04/02 | 9,899 | 9,899 | 9,750 | 9,780 | -92 | -0.9% | 287 |
| 2025/04/01 | 9,980 | 9,980 | 9,850 | 9,872 | -15 | -0.2% | 558 |
| 2025/03/31 | 9,947 | 9,947 | 9,800 | 9,887 | -233 | -2.3% | 1,938 |
| 2025/03/28 | 10,190 | 10,190 | 10,090 | 10,120 | -65 | -0.6% | 3,058 |
| 2025/03/27 | 10,155 | 10,185 | 10,140 | 10,185 | +10 | +0.1% | 2,925 |
| 2025/03/26 | 10,185 | 10,205 | 10,130 | 10,175 | +75 | +0.7% | 2,890 |
| 2025/03/25 | 10,185 | 10,185 | 10,100 | 10,100 | -15 | -0.1% | 2,605 |
| 2025/03/24 | 10,205 | 10,215 | 10,090 | 10,115 | -135 | -1.3% | 1,395 |
| 2025/03/21 | 10,140 | 10,250 | 10,140 | 10,250 | - | - | 3,759 |
1～
43
件表示中 / 43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
