5,300
+20 (+0.38%)
株価：2024/05/08 13:47
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 5,280 | 5,320 | 5,280 | 5,300 | +20 | +0.4% | 529 |
| 2024/05/07 | 5,290 | 5,300 | 5,260 | 5,280 | +80 | +1.5% | 4,069 |
| 2024/05/02 | 5,170 | 5,210 | 5,160 | 5,200 | -20 | -0.4% | 2,962 |
| 2024/05/01 | 5,210 | 5,260 | 5,200 | 5,220 | -60 | -1.1% | 1,901 |
| 2024/04/30 | 5,280 | 5,330 | 5,270 | 5,280 | +60 | +1.1% | 974 |
| 2024/04/26 | 5,220 | 5,220 | 5,160 | 5,220 | +60 | +1.2% | 13,650 |
| 2024/04/25 | 5,170 | 5,180 | 5,150 | 5,160 | -50 | -1% | 12,481 |
| 2024/04/24 | 5,180 | 5,240 | 5,170 | 5,210 | +120 | +2.4% | 5,447 |
| 2024/04/23 | 5,090 | 5,110 | 5,080 | 5,090 | +20 | +0.4% | 594 |
| 2024/04/22 | 5,060 | 5,090 | 5,030 | 5,070 | +30 | +0.6% | 10,548 |
| 2024/04/19 | 5,160 | 5,160 | 4,945 | 5,040 | -120 | -2.3% | 15,423 |
| 2024/04/18 | 5,130 | 5,160 | 5,110 | 5,160 | -20 | -0.4% | 646 |
| 2024/04/17 | 5,200 | 5,210 | 5,170 | 5,180 | -20 | -0.4% | 417 |
| 2024/04/16 | 5,160 | 5,200 | 5,130 | 5,200 | -110 | -2.1% | 1,777 |
| 2024/04/15 | 5,280 | 5,310 | 5,260 | 5,310 | -60 | -1.1% | 1,018 |
| 2024/04/12 | 5,360 | 5,380 | 5,350 | 5,370 | +30 | +0.6% | 154 |
| 2024/04/11 | 5,310 | 5,340 | 5,300 | 5,340 | -40 | -0.7% | 367 |
| 2024/04/10 | 5,360 | 5,380 | 5,360 | 5,380 | +20 | +0.4% | 343 |
| 2024/04/09 | 5,330 | 5,360 | 5,330 | 5,360 | +40 | +0.8% | 1,362 |
| 2024/04/08 | 5,350 | 5,350 | 5,310 | 5,320 | ±0 | ±0% | 220 |
| 2024/04/05 | 5,320 | 5,330 | 5,290 | 5,320 | -90 | -1.7% | 2,132 |
| 2024/04/04 | 5,410 | 5,430 | 5,390 | 5,410 | +40 | +0.7% | 898 |
| 2024/04/03 | 5,370 | 5,390 | 5,360 | 5,370 | -90 | -1.6% | 1,210 |
| 2024/04/02 | 5,520 | 5,520 | 5,430 | 5,460 | -60 | -1.1% | 907 |
| 2024/04/01 | 5,540 | 5,550 | 5,500 | 5,520 | +20 | +0.4% | 515 |
| 2024/03/29 | 5,500 | 5,500 | 5,440 | 5,500 | +10 | +0.2% | 912 |
| 2024/03/28 | 5,470 | 5,490 | 5,460 | 5,490 | +10 | +0.2% | 307 |
| 2024/03/27 | 5,460 | 5,490 | 5,460 | 5,480 | ±0 | ±0% | 399 |
| 2024/03/26 | 5,470 | 5,480 | 5,460 | 5,480 | +10 | +0.2% | 568 |
| 2024/03/25 | 5,490 | 5,490 | 5,460 | 5,470 | -30 | -0.5% | 1,172 |
| 2024/03/22 | 5,500 | 5,520 | 5,460 | 5,500 | +30 | +0.5% | 1,369 |
| 2024/03/21 | 5,450 | 5,480 | 5,420 | 5,470 | +150 | +2.8% | 5,373 |
| 2024/03/19 | 5,320 | 5,330 | 5,290 | 5,320 | -30 | -0.6% | 3,888 |
| 2024/03/18 | 5,300 | 5,370 | 5,300 | 5,350 | +50 | +0.9% | 1,357 |
| 2024/03/15 | 5,370 | 5,370 | 5,280 | 5,300 | -70 | -1.3% | 1,428 |
| 2024/03/14 | 5,360 | 5,370 | 5,330 | 5,370 | +10 | +0.2% | 250 |
| 2024/03/13 | 5,390 | 5,390 | 5,340 | 5,360 | -20 | -0.4% | 720 |
| 2024/03/12 | 5,290 | 5,380 | 5,290 | 5,380 | +50 | +0.9% | 1,959 |
| 2024/03/11 | 5,390 | 5,390 | 5,290 | 5,330 | -100 | -1.8% | 3,910 |
| 2024/03/08 | 5,430 | 5,450 | 5,410 | 5,430 | +40 | +0.7% | 924 |
| 2024/03/07 | 5,420 | 5,420 | 5,360 | 5,390 | +10 | +0.2% | 2,989 |
| 2024/03/06 | 5,400 | 5,430 | 5,360 | 5,380 | -90 | -1.6% | 2,188 |
| 2024/03/05 | 5,500 | 5,500 | 5,460 | 5,470 | -10 | -0.2% | 737 |
| 2024/03/04 | 5,460 | 5,490 | 5,460 | 5,480 | +50 | +0.9% | 1,365 |
| 2024/03/01 | 5,370 | 5,430 | 5,370 | 5,430 | +100 | +1.9% | 743 |
| 2024/02/29 | 5,370 | 5,370 | 5,320 | 5,330 | -50 | -0.9% | 1,457 |
| 2024/02/28 | 5,380 | 5,390 | 5,370 | 5,380 | +10 | +0.2% | 356 |
| 2024/02/27 | 5,370 | 5,380 | 5,360 | 5,370 | +30 | +0.6% | 325 |
| 2024/02/26 | 5,350 | 5,350 | 5,320 | 5,340 | +30 | +0.6% | 5,634 |
| 2024/02/22 | 5,250 | 5,310 | 5,250 | 5,310 | +60 | +1.1% | 7,518 |
1～
50
件表示中 / 1332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
