11,095
+90 (+0.82%)
株価：2025/08/22 09:00
15分ディレイ
ＡＩセレクトメガトレンド 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 11,095 | 11,095 | 11,095 | 11,095 | +90 | +0.8% | 1 |
| 2025/08/21 | 11,005 | 11,055 | 11,000 | 11,005 | -115 | -1% | 118 |
| 2025/08/20 | 11,200 | 11,200 | 11,120 | 11,120 | -95 | -0.8% | 76 |
| 2025/08/19 | 11,200 | 11,220 | 11,200 | 11,215 | +25 | +0.2% | 13 |
| 2025/08/18 | 11,085 | 11,250 | 11,085 | 11,190 | +100 | +0.9% | 1,353 |
| 2025/08/15 | 11,090 | 11,090 | 11,080 | 11,090 | +75 | +0.7% | 24 |
| 2025/08/14 | 11,050 | 11,050 | 10,995 | 11,015 | -160 | -1.4% | 10 |
| 2025/08/13 | 11,030 | 11,200 | 11,030 | 11,175 | +235 | +2.1% | 290 |
| 2025/08/12 | 10,900 | 11,060 | 10,900 | 10,940 | +40 | +0.4% | 212 |
| 2025/08/08 | 10,865 | 10,900 | 10,865 | 10,900 | +220 | +2.1% | 202 |
| 2025/08/07 | 10,680 | 10,790 | 10,680 | 10,680 | -55 | -0.5% | 388 |
| 2025/08/06 | 10,750 | 10,770 | 10,735 | 10,735 | +10 | +0.1% | 204 |
| 2025/08/05 | 10,725 | 10,725 | 10,720 | 10,725 | -10 | -0.1% | 40 |
| 2025/08/04 | 10,455 | 10,735 | 10,455 | 10,735 | +25 | +0.2% | 29 |
| 2025/08/01 | 10,695 | 10,710 | 10,695 | 10,710 | +145 | +1.4% | 71 |
| 2025/07/31 | 10,585 | 10,585 | 10,565 | 10,565 | +45 | +0.4% | 5 |
| 2025/07/30 | 10,520 | 10,520 | 10,520 | 10,520 | +25 | +0.2% | 4 |
| 2025/07/29 | 10,495 | 10,495 | 10,495 | 10,495 | -120 | -1.1% | 1 |
| 2025/07/28 | 10,595 | 10,615 | 10,595 | 10,615 | +20 | +0.2% | 9 |
| 2025/07/25 | 10,615 | 10,655 | 10,595 | 10,595 | -95 | -0.9% | 49 |
| 2025/07/24 | 10,620 | 10,755 | 10,620 | 10,690 | +150 | +1.4% | 561 |
| 2025/07/23 | 10,365 | 10,540 | 10,365 | 10,540 | +280 | +2.7% | 153 |
| 2025/07/22 | 10,205 | 10,260 | 10,205 | 10,260 | +50 | +0.5% | 22 |
| 2025/07/18 | 10,260 | 10,260 | 10,210 | 10,210 | - | - | 31 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 10,195 | 10,195 | 10,150 | 10,150 | -40 | -0.4% | 46 |
| 2025/07/14 | 10,180 | 10,190 | 10,180 | 10,190 | -35 | -0.3% | 5 |
| 2025/07/11 | 10,185 | 10,225 | 10,180 | 10,225 | - | - | 186 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 10,190 | 10,190 | 10,120 | 10,125 | - | - | 30 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 10,060 | 10,060 | 10,060 | 10,060 | - | - | 1 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 10,105 | 10,105 | 10,105 | 10,105 | +15 | +0.1% | 2 |
| 2025/07/01 | 10,090 | 10,090 | 10,090 | 10,090 | -195 | -1.9% | 5 |
| 2025/06/30 | 10,190 | 10,285 | 10,190 | 10,285 | - | - | 10 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 10,045 | 10,045 | 10,000 | 10,000 | +48 | +0.5% | 346 |
| 2025/06/25 | 9,952 | 9,952 | 9,952 | 9,952 | +24 | +0.2% | 150 |
| 2025/06/24 | 10,010 | 10,010 | 9,880 | 9,928 | +123 | +1.3% | 64 |
| 2025/06/23 | 9,885 | 9,885 | 9,795 | 9,805 | - | - | 102 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 9,950 | 9,950 | 9,950 | 9,950 | - | - | 1 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 9,931 | 9,931 | 9,795 | 9,795 | - | - | 101 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 9,930 | 9,930 | 9,930 | 9,930 | -18 | -0.2% | 3 |
1～
50
件表示中 / 349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
