4,530
-105 (-2.27%)
株価：2025/04/21 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 3,635 | 3,635 | 3,575 | 3,580 | -35 | -1% | 17,673 |
| 2022/08/23 | 3,625 | 3,635 | 3,610 | 3,615 | -90 | -2.4% | 1,733 |
| 2022/08/22 | 3,700 | 3,715 | 3,680 | 3,705 | -80 | -2.1% | 1,256 |
| 2022/08/19 | 3,770 | 3,795 | 3,770 | 3,785 | +45 | +1.2% | 444 |
| 2022/08/18 | 3,745 | 3,755 | 3,730 | 3,740 | -65 | -1.7% | 674 |
| 2022/08/17 | 3,785 | 3,810 | 3,785 | 3,805 | +5 | +0.1% | 759 |
| 2022/08/16 | 3,805 | 3,805 | 3,785 | 3,800 | +5 | +0.1% | 1,685 |
| 2022/08/15 | 3,810 | 3,810 | 3,780 | 3,795 | +40 | +1.1% | 4,039 |
| 2022/08/12 | 3,745 | 3,755 | 3,730 | 3,755 | +100 | +2.7% | 2,738 |
| 2022/08/10 | 3,705 | 3,705 | 3,650 | 3,655 | -100 | -2.7% | 681 |
| 2022/08/09 | 3,800 | 3,800 | 3,745 | 3,755 | -10 | -0.3% | 864 |
| 2022/08/08 | 3,740 | 3,765 | 3,730 | 3,765 | +30 | +0.8% | 1,411 |
| 2022/08/05 | 3,705 | 3,745 | 3,705 | 3,735 | +30 | +0.8% | 1,097 |
| 2022/08/04 | 3,635 | 3,705 | 3,635 | 3,705 | +100 | +2.8% | 7,143 |
| 2022/08/03 | 3,610 | 3,610 | 3,580 | 3,605 | +65 | +1.8% | 8,250 |
| 2022/08/02 | 3,575 | 3,585 | 3,530 | 3,540 | -60 | -1.7% | 7,808 |
| 2022/08/01 | 3,610 | 3,610 | 3,580 | 3,600 | +30 | +0.8% | 3,635 |
| 2022/07/29 | 3,600 | 3,610 | 3,560 | 3,570 | +20 | +0.6% | 9,634 |
| 2022/07/28 | 3,580 | 3,580 | 3,540 | 3,550 | +60 | +1.7% | 523 |
| 2022/07/27 | 3,515 | 3,515 | 3,475 | 3,490 | -35 | -1% | 1,389 |
| 2022/07/26 | 3,545 | 3,545 | 3,515 | 3,525 | -20 | -0.6% | 1,465 |
| 2022/07/25 | 3,550 | 3,560 | 3,540 | 3,545 | -85 | -2.3% | 1,224 |
| 2022/07/22 | 3,615 | 3,640 | 3,615 | 3,630 | +25 | +0.7% | 4,774 |
| 2022/07/21 | 3,565 | 3,610 | 3,565 | 3,605 | +90 | +2.6% | 4,891 |
| 2022/07/20 | 3,505 | 3,530 | 3,505 | 3,515 | +125 | +3.7% | 1,974 |
| 2022/07/19 | 3,360 | 3,400 | 3,325 | 3,390 | +50 | +1.5% | 1,185 |
| 2022/07/15 | 3,345 | 3,345 | 3,315 | 3,340 | +15 | +0.5% | 586 |
| 2022/07/14 | 3,285 | 3,330 | 3,280 | 3,325 | +30 | +0.9% | 686 |
| 2022/07/13 | 3,315 | 3,320 | 3,290 | 3,295 | -40 | -1.2% | 422 |
| 2022/07/12 | 3,385 | 3,385 | 3,325 | 3,335 | -65 | -1.9% | 670 |
| 2022/07/11 | 3,425 | 3,430 | 3,395 | 3,400 | ±0 | ±0% | 565 |
| 2022/07/08 | 3,415 | 3,425 | 3,395 | 3,400 | +60 | +1.8% | 796 |
| 2022/07/07 | 3,310 | 3,340 | 3,300 | 3,340 | +40 | +1.2% | 231 |
| 2022/07/06 | 3,290 | 3,325 | 3,290 | 3,300 | -5 | -0.2% | 259 |
| 2022/07/05 | 3,290 | 3,320 | 3,290 | 3,305 | +55 | +1.7% | 522 |
| 2022/07/04 | 3,255 | 3,265 | 3,240 | 3,250 | +25 | +0.8% | 302 |
| 2022/07/01 | 3,275 | 3,300 | 3,210 | 3,225 | -90 | -2.7% | 1,368 |
| 2022/06/30 | 3,380 | 3,380 | 3,310 | 3,315 | -70 | -2.1% | 600 |
| 2022/06/29 | 3,405 | 3,405 | 3,360 | 3,385 | -55 | -1.6% | 2,002 |
| 2022/06/28 | 3,450 | 3,450 | 3,415 | 3,440 | -15 | -0.4% | 346 |
| 2022/06/27 | 3,410 | 3,470 | 3,410 | 3,455 | +90 | +2.7% | 925 |
| 2022/06/24 | 3,310 | 3,365 | 3,305 | 3,365 | +85 | +2.6% | 915 |
| 2022/06/23 | 3,300 | 3,315 | 3,275 | 3,280 | +15 | +0.5% | 1,112 |
| 2022/06/22 | 3,330 | 3,365 | 3,260 | 3,265 | -15 | -0.5% | 10,036 |
| 2022/06/21 | 3,275 | 3,300 | 3,260 | 3,280 | +25 | +0.8% | 20,817 |
| 2022/06/20 | 3,245 | 3,280 | 3,235 | 3,255 | +40 | +1.2% | 29,494 |
| 2022/06/17 | 3,190 | 3,235 | 3,165 | 3,215 | -95 | -2.9% | 3,255 |
| 2022/06/16 | 3,355 | 3,390 | 3,310 | 3,310 | ±0 | ±0% | 959 |
| 2022/06/15 | 3,360 | 3,360 | 3,295 | 3,310 | -50 | -1.5% | 849 |
| 2022/06/14 | 3,300 | 3,360 | 3,295 | 3,360 | -40 | -1.2% | 2,041 |
651～
700
件表示中 / 1566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
