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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 10,200 | 10,210 | 10,105 | 10,205 | -145 | -1.4% | 20,430 |
| 2024/04/12 | 10,385 | 10,420 | 10,245 | 10,350 | +105 | +1% | 14,553 |
| 2024/04/11 | 10,095 | 10,245 | 10,040 | 10,245 | -20 | -0.2% | 18,111 |
| 2024/04/10 | 10,220 | 10,265 | 10,170 | 10,265 | -5 | ±0% | 11,597 |
| 2024/04/09 | 10,115 | 10,270 | 10,105 | 10,270 | +105 | +1% | 11,307 |
| 2024/04/08 | 10,165 | 10,210 | 10,070 | 10,165 | +110 | +1.1% | 9,399 |
| 2024/04/05 | 10,160 | 10,180 | 9,952 | 10,055 | -285 | -2.8% | 39,576 |
| 2024/04/04 | 10,310 | 10,375 | 10,200 | 10,340 | +140 | +1.4% | 16,789 |
| 2024/04/03 | 10,160 | 10,225 | 10,045 | 10,200 | -45 | -0.4% | 28,898 |
| 2024/04/02 | 10,280 | 10,295 | 10,200 | 10,245 | +105 | +1% | 16,626 |
| 2024/04/01 | 10,475 | 10,475 | 10,100 | 10,140 | -290 | -2.8% | 23,505 |
| 2024/03/29 | 10,350 | 10,430 | 10,255 | 10,430 | +110 | +1.1% | 68,562 |
| 2024/03/28 | 10,330 | 10,360 | 10,245 | 10,320 | -60 | -0.6% | 70,300 |
| 2024/03/27 | 10,390 | 10,390 | 10,275 | 10,380 | +60 | +0.6% | 42,380 |
| 2024/03/26 | 10,265 | 10,345 | 10,245 | 10,320 | +60 | +0.6% | 55,782 |
| 2024/03/25 | 10,365 | 10,380 | 10,215 | 10,260 | -115 | -1.1% | 48,284 |
| 2024/03/22 | 10,440 | 10,460 | 10,265 | 10,375 | - | - | 156,456 |
351～
367
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
