5,850
+80 (+1.39%)
株価：2024/11/25 13:47
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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,235 | 4,260 | 4,230 | 4,255 | +75 | +1.8% | 6,914 |
| 2021/10/29 | 4,175 | 4,185 | 4,160 | 4,180 | +50 | +1.2% | 6,328 |
| 2021/10/28 | 4,140 | 4,155 | 4,120 | 4,130 | -30 | -0.7% | 4,535 |
| 2021/10/27 | 4,170 | 4,175 | 4,150 | 4,160 | ±0 | ±0% | 3,126 |
| 2021/10/26 | 4,165 | 4,175 | 4,150 | 4,160 | +40 | +1% | 1,341 |
| 2021/10/25 | 4,115 | 4,130 | 4,100 | 4,120 | -25 | -0.6% | 2,995 |
| 2021/10/22 | 4,155 | 4,165 | 4,130 | 4,145 | +10 | +0.2% | 2,102 |
| 2021/10/21 | 4,170 | 4,170 | 4,055 | 4,135 | -30 | -0.7% | 1,193 |
| 2021/10/20 | 4,155 | 4,185 | 4,150 | 4,165 | +35 | +0.8% | 5,971 |
| 2021/10/19 | 4,095 | 4,140 | 4,095 | 4,130 | +45 | +1.1% | 5,951 |
| 2021/10/18 | 4,105 | 4,105 | 4,080 | 4,085 | -15 | -0.4% | 5,971 |
| 2021/10/15 | 4,045 | 4,100 | 4,045 | 4,100 | +125 | +3.1% | 5,514 |
| 2021/10/14 | 3,940 | 3,980 | 3,940 | 3,975 | +85 | +2.2% | 2,133 |
| 2021/10/13 | 3,900 | 3,905 | 3,885 | 3,890 | +20 | +0.5% | 3,484 |
| 2021/10/12 | 3,900 | 3,900 | 3,860 | 3,870 | -25 | -0.6% | 8,276 |
| 2021/10/11 | 3,875 | 3,895 | 3,850 | 3,895 | ±0 | ±0% | 3,154 |
| 2021/10/08 | 3,850 | 3,915 | 3,850 | 3,895 | +55 | +1.4% | 4,802 |
| 2021/10/07 | 3,850 | 3,860 | 3,835 | 3,840 | +45 | +1.2% | 10,046 |
| 2021/10/06 | 3,845 | 3,850 | 3,745 | 3,795 | +20 | +0.5% | 5,780 |
| 2021/10/05 | 3,765 | 3,785 | 3,740 | 3,775 | -60 | -1.6% | 6,392 |
| 2021/10/04 | 3,865 | 3,880 | 3,830 | 3,835 | -5 | -0.1% | 7,229 |
| 2021/10/01 | 3,950 | 3,950 | 3,835 | 3,840 | -110 | -2.8% | 9,676 |
| 2021/09/30 | 3,960 | 3,970 | 3,910 | 3,950 | -5 | -0.1% | 4,495 |
| 2021/09/29 | 3,975 | 3,975 | 3,935 | 3,955 | -115 | -2.8% | 8,486 |
| 2021/09/28 | 4,070 | 4,070 | 4,040 | 4,070 | -35 | -0.9% | 1,658 |
| 2021/09/27 | 4,130 | 4,130 | 4,100 | 4,105 | -5 | -0.1% | 2,537 |
| 2021/09/24 | 4,110 | 4,115 | 4,085 | 4,110 | +115 | +2.9% | 5,012 |
| 2021/09/22 | 3,980 | 4,000 | 3,955 | 3,995 | -5 | -0.1% | 8,089 |
| 2021/09/21 | 4,070 | 4,080 | 3,985 | 4,000 | -115 | -2.8% | 19,608 |
| 2021/09/17 | 4,090 | 4,115 | 4,090 | 4,115 | +40 | +1% | 2,614 |
| 2021/09/16 | 4,120 | 4,120 | 4,070 | 4,075 | -15 | -0.4% | 930 |
| 2021/09/15 | 4,100 | 4,100 | 4,070 | 4,090 | -20 | -0.5% | 2,021 |
| 2021/09/14 | 4,100 | 4,110 | 4,080 | 4,110 | +20 | +0.5% | 1,496 |
| 2021/09/13 | 4,115 | 4,115 | 4,080 | 4,090 | -20 | -0.5% | 1,160 |
| 2021/09/10 | 4,070 | 4,110 | 4,070 | 4,110 | +35 | +0.9% | 2,502 |
| 2021/09/09 | 4,100 | 4,110 | 4,065 | 4,075 | -70 | -1.7% | 9,422 |
| 2021/09/08 | 4,145 | 4,145 | 4,115 | 4,145 | ±0 | ±0% | 1,401 |
| 2021/09/07 | 4,170 | 4,170 | 4,130 | 4,145 | -15 | -0.4% | 2,238 |
| 2021/09/06 | 4,130 | 4,160 | 4,110 | 4,160 | +60 | +1.5% | 3,294 |
| 2021/09/03 | 4,085 | 4,110 | 4,075 | 4,100 | +50 | +1.2% | 3,189 |
| 2021/09/02 | 4,085 | 4,085 | 4,050 | 4,050 | -10 | -0.2% | 1,926 |
| 2021/09/01 | 4,025 | 4,060 | 4,025 | 4,060 | +25 | +0.6% | 5,502 |
| 2021/08/31 | 4,000 | 4,040 | 4,000 | 4,035 | +40 | +1% | 4,548 |
| 2021/08/30 | 3,995 | 4,000 | 3,980 | 3,995 | +55 | +1.4% | 2,132 |
| 2021/08/27 | 3,955 | 3,955 | 3,915 | 3,940 | -15 | -0.4% | 1,861 |
| 2021/08/26 | 3,950 | 3,965 | 3,940 | 3,955 | +25 | +0.6% | 668 |
| 2021/08/25 | 3,950 | 3,950 | 3,930 | 3,930 | ±0 | ±0% | 700 |
| 2021/08/24 | 3,905 | 3,930 | 3,905 | 3,930 | +55 | +1.4% | 1,391 |
| 2021/08/23 | 3,830 | 3,875 | 3,830 | 3,875 | +85 | +2.2% | 962 |
| 2021/08/20 | 3,810 | 3,825 | 3,790 | 3,790 | -20 | -0.5% | 705 |
751～
800
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
