10,070
+292 (+2.99%)
株価：2025/09/18 15:30
15分ディレイ
半導体フォーカス 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 9,836 | 10,165 | 9,836 | 10,070 | +292 | +3% | 21,025 |
| 2025/09/17 | 9,790 | 9,899 | 9,773 | 9,778 | -47 | -0.5% | 8,289 |
| 2025/09/16 | 9,736 | 9,891 | 9,710 | 9,825 | +239 | +2.5% | 9,390 |
| 2025/09/12 | 9,600 | 9,650 | 9,531 | 9,586 | +122 | +1.3% | 6,416 |
| 2025/09/11 | 9,280 | 9,490 | 9,280 | 9,464 | +214 | +2.3% | 7,659 |
| 2025/09/10 | 9,136 | 9,251 | 9,133 | 9,250 | +114 | +1.2% | 2,707 |
| 2025/09/09 | 9,083 | 9,216 | 9,074 | 9,136 | +132 | +1.5% | 20,719 |
| 2025/09/08 | 8,945 | 9,076 | 8,906 | 9,004 | +174 | +2% | 3,263 |
| 2025/09/05 | 8,817 | 8,880 | 8,813 | 8,830 | +125 | +1.4% | 1,746 |
| 2025/09/04 | 8,680 | 8,748 | 8,650 | 8,705 | +83 | +1% | 2,261 |
| 2025/09/03 | 8,667 | 8,728 | 8,599 | 8,622 | -148 | -1.7% | 1,814 |
| 2025/09/02 | 8,800 | 8,800 | 8,692 | 8,770 | +25 | +0.3% | 4,038 |
| 2025/09/01 | 8,879 | 8,879 | 8,650 | 8,745 | -172 | -1.9% | 1,940 |
| 2025/08/29 | 9,000 | 9,066 | 8,917 | 8,917 | -95 | -1.1% | 1,037 |
| 2025/08/28 | 8,800 | 9,032 | 8,800 | 9,012 | +67 | +0.7% | 5,418 |
| 2025/08/27 | 8,847 | 8,980 | 8,847 | 8,945 | +87 | +1% | 2,122 |
| 2025/08/26 | 8,810 | 8,906 | 8,806 | 8,858 | -13 | -0.1% | 2,665 |
| 2025/08/25 | 8,970 | 8,970 | 8,871 | 8,871 | +32 | +0.4% | 109 |
| 2025/08/22 | 8,793 | 8,900 | 8,793 | 8,839 | +48 | +0.5% | 429 |
| 2025/08/21 | 8,862 | 8,870 | 8,791 | 8,791 | -79 | -0.9% | 4,074 |
| 2025/08/20 | 9,046 | 9,046 | 8,825 | 8,870 | -235 | -2.6% | 1,066 |
| 2025/08/19 | 9,100 | 9,200 | 9,100 | 9,105 | +46 | +0.5% | 1,644 |
| 2025/08/18 | 9,134 | 9,197 | 9,055 | 9,059 | -75 | -0.8% | 2,467 |
| 2025/08/15 | 9,122 | 9,134 | 9,041 | 9,134 | +139 | +1.5% | 919 |
| 2025/08/14 | 9,145 | 9,210 | 8,995 | 8,995 | -255 | -2.8% | 4,362 |
| 2025/08/13 | 9,164 | 9,300 | 9,159 | 9,250 | +203 | +2.2% | 4,599 |
| 2025/08/12 | 8,902 | 9,170 | 8,902 | 9,047 | +217 | +2.5% | 6,272 |
| 2025/08/08 | 8,737 | 8,897 | 8,737 | 8,830 | +115 | +1.3% | 509 |
| 2025/08/07 | 8,628 | 8,759 | 8,600 | 8,715 | -44 | -0.5% | 3,312 |
| 2025/08/06 | 8,772 | 8,772 | 8,678 | 8,759 | -41 | -0.5% | 1,501 |
| 2025/08/05 | 8,758 | 8,810 | 8,747 | 8,800 | +38 | +0.4% | 914 |
| 2025/08/04 | 8,640 | 8,762 | 8,585 | 8,762 | -58 | -0.7% | 1,292 |
| 2025/08/01 | 9,000 | 9,000 | 8,753 | 8,820 | -330 | -3.6% | 2,389 |
| 2025/07/31 | 9,000 | 9,188 | 9,000 | 9,150 | +185 | +2.1% | 7,600 |
| 2025/07/30 | 8,999 | 9,000 | 8,950 | 8,965 | +64 | +0.7% | 3,561 |
| 2025/07/29 | 8,941 | 8,975 | 8,900 | 8,901 | -179 | -2% | 1,774 |
| 2025/07/28 | 9,170 | 9,170 | 9,040 | 9,080 | -182 | -2% | 2,903 |
| 2025/07/25 | 9,328 | 9,329 | 9,192 | 9,262 | -58 | -0.6% | 2,462 |
| 2025/07/24 | 9,302 | 9,421 | 9,282 | 9,320 | +126 | +1.4% | 24,259 |
| 2025/07/23 | 9,163 | 9,249 | 9,050 | 9,194 | +163 | +1.8% | 4,444 |
| 2025/07/22 | 9,090 | 9,090 | 8,978 | 9,031 | -31 | -0.3% | 1,077 |
| 2025/07/18 | 9,174 | 9,174 | 9,000 | 9,062 | -72 | -0.8% | 1,671 |
| 2025/07/17 | 9,146 | 9,195 | 9,000 | 9,134 | -16 | -0.2% | 4,961 |
| 2025/07/16 | 9,181 | 9,287 | 9,108 | 9,150 | -50 | -0.5% | 2,899 |
| 2025/07/15 | 9,031 | 9,200 | 9,014 | 9,200 | +172 | +1.9% | 3,204 |
| 2025/07/14 | 9,085 | 9,115 | 8,975 | 9,028 | -91 | -1% | 3,786 |
| 2025/07/11 | 9,085 | 9,150 | 9,035 | 9,119 | +119 | +1.3% | 8,646 |
| 2025/07/10 | 9,055 | 9,055 | 8,962 | 9,000 | -36 | -0.4% | 1,789 |
| 2025/07/09 | 9,057 | 9,100 | 8,945 | 9,036 | +61 | +0.7% | 2,502 |
| 2025/07/08 | 8,813 | 9,050 | 8,813 | 8,975 | +75 | +0.8% | 5,023 |
1～
50
件表示中 / 367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
