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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 10,500 | 10,580 | 10,435 | 10,490 | +20 | +0.2% | 4,060 |
| 2024/07/04 | 10,420 | 10,500 | 10,420 | 10,470 | +105 | +1% | 13,525 |
| 2024/07/03 | 10,200 | 10,380 | 10,200 | 10,365 | +220 | +2.2% | 29,325 |
| 2024/07/02 | 10,095 | 10,160 | 10,070 | 10,145 | +55 | +0.5% | 6,249 |
| 2024/07/01 | 10,195 | 10,195 | 10,085 | 10,090 | -35 | -0.3% | 2,477 |
| 2024/06/28 | 10,155 | 10,190 | 10,075 | 10,125 | +125 | +1.3% | 14,618 |
| 2024/06/27 | 10,115 | 10,150 | 10,000 | 10,000 | -150 | -1.5% | 8,752 |
| 2024/06/26 | 10,000 | 10,150 | 10,000 | 10,150 | +211 | +2.1% | 11,880 |
| 2024/06/25 | 9,931 | 9,939 | 9,832 | 9,939 | +7 | +0.1% | 4,578 |
| 2024/06/24 | 9,925 | 9,999 | 9,860 | 9,932 | -19 | -0.2% | 1,943 |
| 2024/06/21 | 9,943 | 9,951 | 9,850 | 9,951 | -46 | -0.5% | 2,269 |
| 2024/06/20 | 9,894 | 9,997 | 9,804 | 9,997 | +148 | +1.5% | 6,518 |
| 2024/06/19 | 10,040 | 10,040 | 9,848 | 9,849 | -68 | -0.7% | 3,676 |
| 2024/06/18 | 9,882 | 9,988 | 9,882 | 9,917 | +106 | +1.1% | 5,990 |
| 2024/06/17 | 9,910 | 9,921 | 9,811 | 9,811 | -284 | -2.8% | 4,050 |
| 2024/06/14 | 9,997 | 10,140 | 9,973 | 10,095 | +35 | +0.3% | 2,257 |
| 2024/06/13 | 10,075 | 10,120 | 10,035 | 10,060 | +74 | +0.7% | 6,810 |
| 2024/06/12 | 10,010 | 10,035 | 9,939 | 9,986 | +25 | +0.3% | 7,544 |
| 2024/06/11 | 9,980 | 10,030 | 9,960 | 9,961 | +48 | +0.5% | 6,675 |
| 2024/06/10 | 9,777 | 9,919 | 9,777 | 9,913 | +136 | +1.4% | 2,992 |
| 2024/06/07 | 9,840 | 9,877 | 9,749 | 9,777 | -63 | -0.6% | 1,079 |
| 2024/06/06 | 9,950 | 9,950 | 9,790 | 9,840 | +190 | +2% | 3,130 |
| 2024/06/05 | 9,900 | 9,900 | 9,647 | 9,650 | -275 | -2.8% | 13,635 |
| 2024/06/04 | 9,907 | 9,999 | 9,907 | 9,925 | -57 | -0.6% | 5,549 |
| 2024/06/03 | 10,150 | 10,150 | 9,864 | 9,982 | +32 | +0.3% | 3,343 |
| 2024/05/31 | 9,840 | 9,971 | 9,836 | 9,950 | +114 | +1.2% | 3,104 |
| 2024/05/30 | 9,844 | 9,891 | 9,730 | 9,836 | -169 | -1.7% | 6,048 |
| 2024/05/29 | 10,055 | 10,165 | 9,938 | 10,005 | -5 | ±0% | 5,444 |
| 2024/05/28 | 10,105 | 10,110 | 9,990 | 10,010 | -30 | -0.3% | 2,705 |
| 2024/05/27 | 9,991 | 10,105 | 9,990 | 10,040 | +25 | +0.2% | 6,020 |
| 2024/05/24 | 9,973 | 10,080 | 9,947 | 10,015 | -185 | -1.8% | 6,078 |
| 2024/05/23 | 10,140 | 10,200 | 10,000 | 10,200 | +278 | +2.8% | 9,583 |
| 2024/05/22 | 10,015 | 10,015 | 9,896 | 9,922 | -98 | -1% | 15,298 |
| 2024/05/21 | 10,105 | 10,105 | 10,000 | 10,020 | +20 | +0.2% | 13,521 |
| 2024/05/20 | 9,967 | 10,095 | 9,952 | 10,000 | +20 | +0.2% | 10,321 |
| 2024/05/17 | 9,990 | 10,010 | 9,910 | 9,980 | -10 | -0.1% | 4,520 |
| 2024/05/16 | 10,000 | 10,050 | 9,900 | 9,990 | +171 | +1.7% | 12,641 |
| 2024/05/15 | 9,801 | 9,876 | 9,800 | 9,819 | +144 | +1.5% | 4,680 |
| 2024/05/14 | 9,726 | 9,774 | 9,610 | 9,675 | -19 | -0.2% | 12,030 |
| 2024/05/13 | 9,609 | 9,731 | 9,609 | 9,694 | +84 | +0.9% | 8,143 |
| 2024/05/10 | 9,711 | 9,758 | 9,570 | 9,610 | -100 | -1% | 4,321 |
| 2024/05/09 | 9,804 | 9,834 | 9,710 | 9,710 | -100 | -1% | 6,575 |
| 2024/05/08 | 9,890 | 9,893 | 9,810 | 9,810 | -119 | -1.2% | 6,385 |
| 2024/05/07 | 9,865 | 9,929 | 9,796 | 9,929 | +214 | +2.2% | 4,420 |
| 2024/05/02 | 9,691 | 9,715 | 9,628 | 9,715 | -7 | -0.1% | 9,128 |
| 2024/05/01 | 9,600 | 9,750 | 9,562 | 9,722 | +101 | +1% | 17,093 |
| 2024/04/30 | 9,611 | 9,667 | 9,461 | 9,621 | +160 | +1.7% | 10,765 |
| 2024/04/26 | 9,549 | 9,549 | 9,331 | 9,461 | +91 | +1% | 12,704 |
| 2024/04/25 | 9,438 | 9,520 | 9,330 | 9,370 | -218 | -2.3% | 18,108 |
| 2024/04/24 | 9,541 | 9,598 | 9,388 | 9,588 | +438 | +4.8% | 21,743 |
201～
250
件表示中 / 273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
