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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 7,500 | 7,838 | 7,500 | 7,838 | -121 | -1.5% | 10,323 |
| 2024/09/06 | 8,100 | 8,100 | 7,890 | 7,959 | -104 | -1.3% | 4,293 |
| 2024/09/05 | 8,002 | 8,174 | 8,000 | 8,063 | -159 | -1.9% | 13,051 |
| 2024/09/04 | 8,600 | 8,645 | 8,135 | 8,222 | -528 | -6% | 7,412 |
| 2024/09/03 | 8,894 | 8,960 | 8,703 | 8,750 | -144 | -1.6% | 3,518 |
| 2024/09/02 | 9,013 | 9,032 | 8,855 | 8,894 | -26 | -0.3% | 3,746 |
| 2024/08/30 | 8,829 | 8,924 | 8,780 | 8,920 | +144 | +1.6% | 7,785 |
| 2024/08/29 | 8,694 | 8,809 | 8,650 | 8,776 | -68 | -0.8% | 9,750 |
| 2024/08/28 | 8,626 | 8,844 | 8,626 | 8,844 | +131 | +1.5% | 5,830 |
| 2024/08/27 | 8,674 | 8,713 | 8,611 | 8,713 | -27 | -0.3% | 12,430 |
| 2024/08/26 | 8,717 | 8,743 | 8,621 | 8,740 | -127 | -1.4% | 2,003 |
| 2024/08/23 | 8,886 | 8,886 | 8,749 | 8,867 | -58 | -0.6% | 3,157 |
| 2024/08/22 | 8,956 | 9,002 | 8,826 | 8,925 | +26 | +0.3% | 2,131 |
| 2024/08/21 | 8,800 | 8,905 | 8,800 | 8,899 | -108 | -1.2% | 973 |
| 2024/08/20 | 9,033 | 9,033 | 8,913 | 9,007 | +152 | +1.7% | 2,038 |
| 2024/08/19 | 8,903 | 9,049 | 8,833 | 8,855 | -195 | -2.2% | 394 |
| 2024/08/16 | 9,000 | 9,050 | 8,880 | 9,050 | +392 | +4.5% | 6,079 |
| 2024/08/15 | 8,566 | 8,700 | 8,497 | 8,658 | +162 | +1.9% | 3,811 |
| 2024/08/14 | 8,674 | 8,674 | 8,423 | 8,496 | +65 | +0.8% | 3,630 |
| 2024/08/13 | 8,232 | 8,431 | 8,232 | 8,431 | +301 | +3.7% | 635 |
| 2024/08/09 | 8,513 | 8,560 | 7,955 | 8,130 | +2 | ±0% | 2,657 |
| 2024/08/08 | 8,101 | 8,280 | 7,980 | 8,128 | -91 | -1.1% | 2,698 |
| 2024/08/07 | 7,865 | 8,453 | 7,865 | 8,219 | +220 | +2.8% | 4,670 |
| 2024/08/06 | 8,063 | 8,163 | 7,784 | 7,999 | +816 | +11.4% | 7,346 |
| 2024/08/05 | 8,100 | 8,100 | 7,000 | 7,183 | -1,166 | -14% | 10,175 |
| 2024/08/02 | 9,000 | 9,000 | 8,320 | 8,349 | -801 | -8.8% | 41,126 |
| 2024/08/01 | 9,489 | 9,500 | 9,084 | 9,150 | -189 | -2% | 4,357 |
| 2024/07/31 | 8,889 | 9,357 | 8,830 | 9,339 | +300 | +3.3% | 4,830 |
| 2024/07/30 | 9,025 | 9,039 | 8,888 | 9,039 | -14 | -0.2% | 5,089 |
| 2024/07/29 | 9,050 | 9,061 | 8,942 | 9,053 | +208 | +2.4% | 5,571 |
| 2024/07/26 | 8,928 | 8,989 | 8,791 | 8,845 | -101 | -1.1% | 10,349 |
| 2024/07/25 | 9,316 | 9,316 | 8,909 | 8,946 | -520 | -5.5% | 12,691 |
| 2024/07/24 | 9,500 | 9,650 | 9,460 | 9,466 | -116 | -1.2% | 6,089 |
| 2024/07/23 | 9,783 | 9,783 | 9,511 | 9,582 | -3 | ±0% | 6,070 |
| 2024/07/22 | 9,868 | 9,897 | 9,570 | 9,585 | -341 | -3.4% | 6,561 |
| 2024/07/19 | 9,894 | 10,030 | 9,850 | 9,926 | +51 | +0.5% | 5,835 |
| 2024/07/18 | 10,075 | 10,075 | 9,806 | 9,875 | -500 | -4.8% | 7,861 |
| 2024/07/17 | 10,685 | 10,685 | 10,375 | 10,375 | -285 | -2.7% | 9,920 |
| 2024/07/16 | 10,615 | 10,660 | 10,490 | 10,660 | +100 | +0.9% | 4,579 |
| 2024/07/12 | 10,570 | 10,695 | 10,475 | 10,560 | -305 | -2.8% | 5,763 |
| 2024/07/11 | 10,990 | 11,000 | 10,820 | 10,865 | +100 | +0.9% | 5,951 |
| 2024/07/10 | 10,690 | 10,765 | 10,595 | 10,765 | +50 | +0.5% | 5,456 |
| 2024/07/09 | 10,580 | 10,780 | 10,545 | 10,715 | +205 | +2% | 23,254 |
| 2024/07/08 | 10,505 | 10,570 | 10,430 | 10,510 | +20 | +0.2% | 2,817 |
| 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 |
251～
300
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
