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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 4,215 | 4,215 | 4,175 | 4,180 | -55 | -1.3% | 9,900 |
| 2022/01/12 | 4,200 | 4,240 | 4,200 | 4,235 | +90 | +2.2% | 2,624 |
| 2022/01/11 | 4,200 | 4,265 | 4,135 | 4,145 | -125 | -2.9% | 7,828 |
| 2022/01/07 | 4,265 | 4,300 | 4,255 | 4,270 | +5 | +0.1% | 3,340 |
| 2022/01/06 | 4,340 | 4,340 | 4,195 | 4,265 | -145 | -3.3% | 7,732 |
| 2022/01/05 | 4,450 | 4,450 | 4,400 | 4,410 | -60 | -1.3% | 12,455 |
| 2022/01/04 | 4,435 | 4,470 | 4,430 | 4,470 | +45 | +1% | 3,985 |
| 2021/12/30 | 4,435 | 4,435 | 4,395 | 4,425 | -10 | -0.2% | 2,264 |
| 2021/12/29 | 4,455 | 4,455 | 4,415 | 4,435 | -30 | -0.7% | 3,189 |
| 2021/12/28 | 4,450 | 4,470 | 4,435 | 4,465 | +85 | +1.9% | 4,324 |
| 2021/12/27 | 4,380 | 4,385 | 4,365 | 4,380 | +10 | +0.2% | 5,209 |
| 2021/12/24 | 4,360 | 4,385 | 4,350 | 4,370 | +40 | +0.9% | 1,565 |
| 2021/12/23 | 4,300 | 4,330 | 4,300 | 4,330 | +60 | +1.4% | 3,781 |
| 2021/12/22 | 4,290 | 4,290 | 4,260 | 4,270 | +60 | +1.4% | 2,696 |
| 2021/12/21 | 4,110 | 4,210 | 4,110 | 4,210 | +85 | +2.1% | 2,741 |
| 2021/12/20 | 4,180 | 4,180 | 4,110 | 4,125 | -80 | -1.9% | 5,505 |
| 2021/12/17 | 4,215 | 4,230 | 4,185 | 4,205 | -150 | -3.4% | 8,420 |
| 2021/12/16 | 4,360 | 4,360 | 4,325 | 4,355 | +125 | +3% | 19,092 |
| 2021/12/15 | 4,235 | 4,235 | 4,200 | 4,230 | -35 | -0.8% | 1,149 |
| 2021/12/14 | 4,295 | 4,295 | 4,255 | 4,265 | -65 | -1.5% | 1,731 |
| 2021/12/13 | 4,355 | 4,355 | 4,315 | 4,330 | +35 | +0.8% | 2,986 |
| 2021/12/10 | 4,310 | 4,310 | 4,280 | 4,295 | -80 | -1.8% | 1,876 |
| 2021/12/09 | 4,400 | 4,400 | 4,360 | 4,375 | -5 | -0.1% | 1,799 |
| 2021/12/08 | 4,315 | 4,385 | 4,315 | 4,380 | +135 | +3.2% | 7,217 |
| 2021/12/07 | 4,225 | 4,245 | 4,185 | 4,245 | +45 | +1.1% | 4,175 |
| 2021/12/06 | 4,190 | 4,200 | 4,170 | 4,200 | -40 | -0.9% | 4,768 |
| 2021/12/03 | 4,240 | 4,240 | 4,180 | 4,240 | +25 | +0.6% | 7,059 |
| 2021/12/02 | 4,190 | 4,215 | 4,185 | 4,215 | -105 | -2.4% | 4,430 |
| 2021/12/01 | 4,215 | 4,320 | 4,215 | 4,320 | +80 | +1.9% | 6,778 |
| 2021/11/30 | 4,335 | 4,355 | 4,240 | 4,240 | -25 | -0.6% | 6,125 |
| 2021/11/29 | 4,235 | 4,325 | 4,205 | 4,265 | -20 | -0.5% | 18,474 |
| 2021/11/26 | 4,380 | 4,380 | 4,200 | 4,285 | -105 | -2.4% | 5,239 |
| 2021/11/25 | 4,390 | 4,400 | 4,380 | 4,390 | +25 | +0.6% | 3,412 |
| 2021/11/24 | 4,465 | 4,465 | 4,340 | 4,365 | -135 | -3% | 13,382 |
| 2021/11/22 | 4,505 | 4,505 | 4,480 | 4,500 | -15 | -0.3% | 3,911 |
| 2021/11/19 | 4,505 | 4,515 | 4,485 | 4,515 | +30 | +0.7% | 3,449 |
| 2021/11/18 | 4,500 | 4,500 | 4,465 | 4,485 | -25 | -0.6% | 4,456 |
| 2021/11/17 | 4,485 | 4,515 | 4,485 | 4,510 | +80 | +1.8% | 3,016 |
| 2021/11/16 | 4,455 | 4,455 | 4,425 | 4,430 | -20 | -0.4% | 2,394 |
| 2021/11/15 | 4,450 | 4,460 | 4,440 | 4,450 | +30 | +0.7% | 2,525 |
| 2021/11/12 | 4,390 | 4,425 | 4,390 | 4,420 | +65 | +1.5% | 2,312 |
| 2021/11/11 | 4,380 | 4,380 | 4,335 | 4,355 | -40 | -0.9% | 2,076 |
| 2021/11/10 | 4,410 | 4,410 | 4,380 | 4,395 | -10 | -0.2% | 1,495 |
| 2021/11/09 | 4,425 | 4,500 | 4,400 | 4,405 | ±0 | ±0% | 4,688 |
| 2021/11/08 | 4,410 | 4,410 | 4,390 | 4,405 | -5 | -0.1% | 7,552 |
| 2021/11/05 | 4,410 | 4,450 | 4,390 | 4,410 | +45 | +1% | 3,134 |
| 2021/11/04 | 4,350 | 4,370 | 4,345 | 4,365 | +120 | +2.8% | 2,479 |
| 2021/11/02 | 4,250 | 4,280 | 4,245 | 4,245 | -10 | -0.2% | 4,799 |
| 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 |
801～
850
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
