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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 8,132 | 8,246 | 8,132 | 8,170 | +50 | +0.6% | 1,494 |
| 2024/11/21 | 8,226 | 8,251 | 8,040 | 8,120 | -89 | -1.1% | 3,796 |
| 2024/11/20 | 8,221 | 8,255 | 8,177 | 8,209 | +17 | +0.2% | 2,651 |
| 2024/11/19 | 8,155 | 8,250 | 8,155 | 8,192 | -16 | -0.2% | 851 |
| 2024/11/18 | 8,167 | 8,268 | 8,150 | 8,208 | -46 | -0.6% | 2,278 |
| 2024/11/15 | 8,269 | 8,361 | 8,254 | 8,254 | -6 | -0.1% | 3,561 |
| 2024/11/14 | 8,399 | 8,424 | 8,193 | 8,260 | -139 | -1.7% | 3,490 |
| 2024/11/13 | 8,627 | 8,650 | 8,399 | 8,399 | -151 | -1.8% | 1,673 |
| 2024/11/12 | 8,709 | 8,709 | 8,501 | 8,550 | -123 | -1.4% | 9,401 |
| 2024/11/11 | 8,670 | 8,673 | 8,623 | 8,673 | +3 | ±0% | 147 |
| 2024/11/08 | 8,800 | 8,800 | 8,670 | 8,670 | -61 | -0.7% | 5,132 |
| 2024/11/07 | 8,912 | 8,920 | 8,580 | 8,731 | -32 | -0.4% | 1,086 |
| 2024/11/06 | 8,638 | 8,834 | 8,589 | 8,763 | +214 | +2.5% | 6,320 |
| 2024/11/05 | 8,521 | 8,549 | 8,401 | 8,549 | +178 | +2.1% | 2,022 |
| 2024/11/01 | 8,599 | 8,599 | 8,334 | 8,371 | -378 | -4.3% | 7,222 |
| 2024/10/31 | 8,580 | 8,789 | 8,580 | 8,749 | -96 | -1.1% | 1,555 |
| 2024/10/30 | 8,603 | 8,845 | 8,583 | 8,845 | +320 | +3.8% | 2,336 |
| 2024/10/29 | 8,386 | 8,578 | 8,386 | 8,525 | -5 | -0.1% | 589 |
| 2024/10/28 | 8,314 | 8,545 | 8,285 | 8,530 | +295 | +3.6% | 2,743 |
| 2024/10/25 | 8,211 | 8,322 | 8,190 | 8,235 | -48 | -0.6% | 1,050 |
| 2024/10/24 | 8,131 | 8,358 | 8,131 | 8,283 | +2 | ±0% | 1,173 |
| 2024/10/23 | 8,305 | 8,364 | 8,250 | 8,281 | -96 | -1.1% | 4,209 |
| 2024/10/22 | 8,447 | 8,448 | 8,310 | 8,377 | -153 | -1.8% | 3,817 |
| 2024/10/21 | 8,500 | 8,531 | 8,442 | 8,530 | +118 | +1.4% | 2,505 |
| 2024/10/18 | 8,500 | 8,500 | 8,360 | 8,412 | -18 | -0.2% | 2,356 |
| 2024/10/17 | 8,549 | 8,549 | 8,354 | 8,430 | -49 | -0.6% | 1,098 |
| 2024/10/16 | 8,760 | 8,760 | 8,431 | 8,479 | -431 | -4.8% | 4,331 |
| 2024/10/15 | 8,789 | 8,957 | 8,774 | 8,910 | +215 | +2.5% | 5,769 |
| 2024/10/11 | 8,680 | 8,765 | 8,653 | 8,695 | +53 | +0.6% | 949 |
| 2024/10/10 | 8,782 | 8,800 | 8,638 | 8,642 | -84 | -1% | 1,799 |
| 2024/10/09 | 8,735 | 8,735 | 8,669 | 8,726 | +153 | +1.8% | 2,006 |
| 2024/10/08 | 8,680 | 8,680 | 8,569 | 8,573 | -100 | -1.2% | 539 |
| 2024/10/07 | 8,683 | 8,788 | 8,645 | 8,673 | +140 | +1.6% | 1,036 |
| 2024/10/04 | 8,659 | 8,659 | 8,529 | 8,533 | -58 | -0.7% | 273 |
| 2024/10/03 | 8,631 | 8,631 | 8,515 | 8,591 | +270 | +3.2% | 3,240 |
| 2024/10/02 | 8,476 | 8,476 | 8,300 | 8,321 | -305 | -3.5% | 2,541 |
| 2024/10/01 | 8,506 | 8,629 | 8,506 | 8,626 | +256 | +3.1% | 1,265 |
| 2024/09/30 | 8,429 | 8,579 | 8,329 | 8,370 | -534 | -6% | 19,562 |
| 2024/09/27 | 8,830 | 8,904 | 8,667 | 8,904 | +374 | +4.4% | 10,489 |
| 2024/09/26 | 8,334 | 8,563 | 8,309 | 8,530 | +295 | +3.6% | 4,892 |
| 2024/09/25 | 8,161 | 8,285 | 8,161 | 8,235 | +34 | +0.4% | 1,349 |
| 2024/09/24 | 8,380 | 8,380 | 8,187 | 8,201 | +1 | ±0% | 6,552 |
| 2024/09/20 | 8,346 | 8,346 | 8,186 | 8,200 | +143 | +1.8% | 6,347 |
| 2024/09/19 | 7,965 | 8,076 | 7,965 | 8,057 | +169 | +2.1% | 3,470 |
| 2024/09/18 | 7,902 | 7,940 | 7,793 | 7,888 | +112 | +1.4% | 9,610 |
| 2024/09/17 | 7,852 | 7,910 | 7,702 | 7,776 | -264 | -3.3% | 3,526 |
| 2024/09/13 | 8,050 | 8,069 | 7,990 | 8,040 | -24 | -0.3% | 1,544 |
| 2024/09/12 | 8,002 | 8,150 | 7,970 | 8,064 | +302 | +3.9% | 1,640 |
| 2024/09/11 | 7,871 | 7,945 | 7,650 | 7,762 | -88 | -1.1% | 5,060 |
| 2024/09/10 | 7,933 | 7,940 | 7,781 | 7,850 | +12 | +0.2% | 12,092 |
201～
250
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
