9,888
+3 (+0.03%)
株価：2025/06/03 11:04
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 9,995 | 10,000 | 9,973 | 9,973 | -197 | -1.9% | 4,373 |
| 2024/10/15 | 10,115 | 10,200 | 10,115 | 10,170 | +80 | +0.8% | 49 |
| 2024/10/11 | 10,100 | 10,190 | 10,090 | 10,090 | -10 | -0.1% | 702 |
| 2024/10/10 | 10,095 | 10,100 | 10,095 | 10,100 | +50 | +0.5% | 2 |
| 2024/10/09 | 10,050 | 10,050 | 10,050 | 10,050 | - | - | 1 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 9,993 | 9,993 | 9,993 | 9,993 | - | - | 364 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 10,000 | 10,000 | 9,930 | 9,963 | -337 | -3.3% | 113 |
| 2024/09/27 | 10,110 | 10,300 | 10,110 | 10,300 | +240 | +2.4% | 38 |
| 2024/09/26 | 9,913 | 10,060 | 9,913 | 10,060 | +210 | +2.1% | 29 |
| 2024/09/25 | 9,711 | 9,850 | 9,711 | 9,850 | +133 | +1.4% | 101 |
| 2024/09/24 | 9,741 | 9,741 | 9,717 | 9,717 | - | - | 202 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 9,636 | 9,636 | 9,517 | 9,533 | +197 | +2.1% | 820 |
| 2024/09/18 | 9,351 | 9,351 | 9,300 | 9,336 | +104 | +1.1% | 3,010 |
| 2024/09/17 | 9,232 | 9,232 | 9,232 | 9,232 | - | - | 1 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 9,439 | 9,439 | 9,439 | 9,439 | +273 | +3% | 5 |
| 2024/09/11 | 9,185 | 9,185 | 9,166 | 9,166 | - | - | 9 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 9,210 | 9,210 | 9,166 | 9,166 | -194 | -2.1% | 3 |
| 2024/09/06 | 9,500 | 9,500 | 9,360 | 9,360 | -195 | -2% | 105 |
| 2024/09/05 | 9,551 | 9,555 | 9,551 | 9,555 | -177 | -1.8% | 63 |
| 2024/09/04 | 9,774 | 9,774 | 9,732 | 9,732 | -378 | -3.7% | 4 |
| 2024/09/03 | 10,045 | 10,110 | 10,045 | 10,110 | - | - | 351 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 9,990 | 10,015 | 9,990 | 10,015 | - | - | 2 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 9,852 | 9,874 | 9,852 | 9,874 | -2 | ±0% | 502 |
| 2024/08/27 | 9,876 | 9,876 | 9,876 | 9,876 | - | - | 2 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 9,924 | 9,945 | 9,924 | 9,945 | +57 | +0.6% | 2 |
| 2024/08/22 | 9,885 | 9,888 | 9,885 | 9,888 | +14 | +0.1% | 431 |
| 2024/08/21 | 9,812 | 9,874 | 9,802 | 9,874 | -28 | -0.3% | 122 |
| 2024/08/20 | 9,902 | 9,902 | 9,902 | 9,902 | - | - | 1 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 9,890 | 9,890 | 9,862 | 9,862 | +280 | +2.9% | 99 |
| 2024/08/15 | 9,593 | 9,593 | 9,565 | 9,582 | +132 | +1.4% | 204 |
| 2024/08/14 | 9,450 | 9,450 | 9,450 | 9,450 | +100 | +1.1% | 4,200 |
| 2024/08/13 | 9,149 | 9,350 | 9,149 | 9,350 | +351 | +3.9% | 15 |
| 2024/08/09 | 9,150 | 9,150 | 8,999 | 8,999 | -156 | -1.7% | 22 |
| 2024/08/08 | 9,155 | 9,155 | 9,155 | 9,155 | -184 | -2% | 10 |
| 2024/08/07 | 8,852 | 9,339 | 8,852 | 9,339 | +339 | +3.8% | 195 |
| 2024/08/06 | 8,395 | 9,090 | 8,395 | 9,000 | +755 | +9.2% | 165 |
151～
200
件表示中 / 293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
