5,770
+20 (+0.35%)
株価：2024/11/22 15:15
15分ディレイ
ｉシェアーズ オートメーション ＆ ロボット ＥＴＦ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 | 5,750 | 5,770 | 5,740 | 5,770 | +20 | +0.3% | 9,573 |
| 2024/11/21 | 5,690 | 5,770 | 5,690 | 5,750 | +50 | +0.9% | 35,123 |
| 2024/11/20 | 5,630 | 5,700 | 5,630 | 5,700 | +90 | +1.6% | 958 |
| 2024/11/19 | 5,570 | 5,620 | 5,570 | 5,610 | +40 | +0.7% | 5,031 |
| 2024/11/18 | 5,690 | 5,690 | 5,560 | 5,570 | -120 | -2.1% | 14,540 |
| 2024/11/15 | 5,710 | 5,710 | 5,690 | 5,690 | -30 | -0.5% | 242 |
| 2024/11/14 | 5,690 | 5,740 | 5,690 | 5,720 | +40 | +0.7% | 221 |
| 2024/11/13 | 5,720 | 5,740 | 5,670 | 5,680 | -60 | -1% | 21,540 |
| 2024/11/12 | 5,760 | 5,760 | 5,690 | 5,740 | +30 | +0.5% | 25,101 |
| 2024/11/11 | 5,680 | 5,720 | 5,680 | 5,710 | +30 | +0.5% | 7,242 |
| 2024/11/08 | 5,650 | 5,730 | 5,650 | 5,680 | +40 | +0.7% | 5,109 |
| 2024/11/07 | 5,620 | 5,670 | 5,600 | 5,640 | +80 | +1.4% | 18,184 |
| 2024/11/06 | 5,360 | 5,560 | 5,360 | 5,560 | +210 | +3.9% | 60,017 |
| 2024/11/05 | 5,340 | 5,370 | 5,330 | 5,350 | +10 | +0.2% | 18,242 |
| 2024/11/01 | 5,410 | 5,410 | 5,330 | 5,340 | -130 | -2.4% | 6,222 |
| 2024/10/31 | 5,470 | 5,490 | 5,440 | 5,470 | -40 | -0.7% | 223 |
| 2024/10/30 | 5,460 | 5,510 | 5,460 | 5,510 | +70 | +1.3% | 501 |
| 2024/10/29 | 5,430 | 5,450 | 5,410 | 5,440 | ±0 | ±0% | 388 |
| 2024/10/28 | 5,370 | 5,450 | 5,370 | 5,440 | +120 | +2.3% | 2,378 |
| 2024/10/25 | 5,320 | 5,320 | 5,320 | 5,320 | -10 | -0.2% | 110 |
| 2024/10/24 | 5,320 | 5,360 | 5,320 | 5,330 | -20 | -0.4% | 1,373 |
| 2024/10/23 | 5,320 | 5,370 | 5,320 | 5,350 | +10 | +0.2% | 402 |
| 2024/10/22 | 5,320 | 5,350 | 5,320 | 5,340 | +20 | +0.4% | 1,264 |
| 2024/10/21 | 5,320 | 5,340 | 5,320 | 5,320 | +20 | +0.4% | 126 |
| 2024/10/18 | 5,270 | 5,310 | 5,270 | 5,300 | +30 | +0.6% | 242 |
| 2024/10/17 | 5,250 | 5,290 | 5,250 | 5,270 | -10 | -0.2% | 1,673 |
| 2024/10/16 | 5,360 | 5,360 | 5,270 | 5,280 | -110 | -2% | 157 |
| 2024/10/15 | 5,400 | 5,410 | 5,390 | 5,390 | +120 | +2.3% | 541 |
| 2024/10/11 | 5,290 | 5,290 | 5,270 | 5,270 | -20 | -0.4% | 275 |
| 2024/10/10 | 5,310 | 5,320 | 5,290 | 5,290 | +50 | +1% | 6,800 |
| 2024/10/09 | 5,220 | 5,250 | 5,210 | 5,240 | +50 | +1% | 1,672 |
| 2024/10/08 | 5,240 | 5,240 | 5,170 | 5,190 | -60 | -1.1% | 1,287 |
| 2024/10/07 | 5,240 | 5,260 | 5,230 | 5,250 | +130 | +2.5% | 993 |
| 2024/10/04 | 5,160 | 5,160 | 5,120 | 5,120 | -10 | -0.2% | 1,497 |
| 2024/10/03 | 5,120 | 5,160 | 5,070 | 5,130 | +110 | +2.2% | 236 |
| 2024/10/02 | 5,070 | 5,070 | 5,020 | 5,020 | -130 | -2.5% | 837 |
| 2024/10/01 | 5,170 | 5,170 | 5,120 | 5,150 | +70 | +1.4% | 1,545 |
| 2024/09/30 | 5,100 | 5,140 | 5,070 | 5,080 | -150 | -2.9% | 6,929 |
| 2024/09/27 | 5,150 | 5,250 | 5,150 | 5,230 | +100 | +1.9% | 4,072 |
| 2024/09/26 | 5,060 | 5,130 | 5,060 | 5,130 | +110 | +2.2% | 174 |
| 2024/09/25 | 5,070 | 5,070 | 5,010 | 5,020 | -10 | -0.2% | 98 |
| 2024/09/24 | 4,980 | 5,030 | 4,950 | 5,030 | +50 | +1% | 1,466 |
| 2024/09/20 | 5,000 | 5,030 | 4,980 | 4,980 | +25 | +0.5% | 1,471 |
| 2024/09/19 | 4,830 | 4,965 | 4,830 | 4,955 | +125 | +2.6% | 4,530 |
| 2024/09/18 | 4,840 | 4,865 | 4,830 | 4,830 | +20 | +0.4% | 313 |
| 2024/09/17 | 4,825 | 4,830 | 4,800 | 4,810 | -15 | -0.3% | 605 |
| 2024/09/13 | 4,855 | 4,855 | 4,800 | 4,825 | -30 | -0.6% | 23 |
| 2024/09/12 | 4,840 | 4,855 | 4,810 | 4,855 | +185 | +4% | 57 |
| 2024/09/11 | 4,770 | 4,770 | 4,655 | 4,670 | -65 | -1.4% | 7,500 |
| 2024/09/10 | 4,770 | 4,770 | 4,730 | 4,735 | +35 | +0.7% | 436 |
1～
50
件表示中 / 1468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
