5,860
+90 (+1.56%)
株価：2024/11/25 14:15
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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,700 | 3,700 | 3,675 | 3,675 | +10 | +0.3% | 4,868 |
| 2021/06/04 | 3,685 | 3,685 | 3,645 | 3,665 | -30 | -0.8% | 1,252 |
| 2021/06/03 | 3,665 | 3,695 | 3,660 | 3,695 | +30 | +0.8% | 2,067 |
| 2021/06/02 | 3,650 | 3,665 | 3,640 | 3,665 | +25 | +0.7% | 2,137 |
| 2021/06/01 | 3,670 | 3,670 | 3,630 | 3,640 | -10 | -0.3% | 2,416 |
| 2021/05/31 | 3,670 | 3,670 | 3,635 | 3,650 | +5 | +0.1% | 1,244 |
| 2021/05/28 | 3,630 | 3,650 | 3,630 | 3,645 | +65 | +1.8% | 4,457 |
| 2021/05/27 | 3,600 | 3,600 | 3,575 | 3,580 | -5 | -0.1% | 1,552 |
| 2021/05/26 | 3,560 | 3,585 | 3,560 | 3,585 | +10 | +0.3% | 3,152 |
| 2021/05/25 | 3,560 | 3,575 | 3,555 | 3,575 | +60 | +1.7% | 3,002 |
| 2021/05/24 | 3,525 | 3,525 | 3,500 | 3,515 | +5 | +0.1% | 5,109 |
| 2021/05/21 | 3,505 | 3,530 | 3,505 | 3,510 | +50 | +1.4% | 1,797 |
| 2021/05/20 | 3,420 | 3,460 | 3,420 | 3,460 | +45 | +1.3% | 1,227 |
| 2021/05/19 | 3,460 | 3,460 | 3,410 | 3,415 | -60 | -1.7% | 2,926 |
| 2021/05/18 | 3,450 | 3,475 | 3,450 | 3,475 | +20 | +0.6% | 2,516 |
| 2021/05/17 | 3,495 | 3,495 | 3,440 | 3,455 | +30 | +0.9% | 4,907 |
| 2021/05/14 | 3,370 | 3,425 | 3,370 | 3,425 | +45 | +1.3% | 1,964 |
| 2021/05/13 | 3,395 | 3,400 | 3,375 | 3,380 | -55 | -1.6% | 7,660 |
| 2021/05/12 | 3,455 | 3,490 | 3,410 | 3,435 | -25 | -0.7% | 12,337 |
| 2021/05/11 | 3,510 | 3,520 | 3,435 | 3,460 | -120 | -3.4% | 21,994 |
| 2021/05/10 | 3,600 | 3,600 | 3,575 | 3,580 | +20 | +0.6% | 4,658 |
| 2021/05/07 | 3,560 | 3,585 | 3,540 | 3,560 | +5 | +0.1% | 1,661 |
| 2021/05/06 | 3,550 | 3,560 | 3,540 | 3,555 | -100 | -2.7% | 12,536 |
| 2021/04/30 | 3,720 | 3,720 | 3,650 | 3,655 | -60 | -1.6% | 6,019 |
| 2021/04/28 | 3,715 | 3,725 | 3,705 | 3,715 | +10 | +0.3% | 5,836 |
| 2021/04/27 | 3,685 | 3,710 | 3,685 | 3,705 | +30 | +0.8% | 2,592 |
| 2021/04/26 | 3,660 | 3,680 | 3,655 | 3,675 | +40 | +1.1% | 3,336 |
| 2021/04/23 | 3,625 | 3,635 | 3,600 | 3,635 | -60 | -1.6% | 7,367 |
| 2021/04/22 | 3,630 | 3,745 | 3,630 | 3,695 | +120 | +3.4% | 4,179 |
| 2021/04/21 | 3,585 | 3,600 | 3,560 | 3,575 | -70 | -1.9% | 13,612 |
| 2021/04/20 | 3,660 | 3,660 | 3,640 | 3,645 | -55 | -1.5% | 5,412 |
| 2021/04/19 | 3,760 | 3,760 | 3,690 | 3,700 | -30 | -0.8% | 4,100 |
| 2021/04/16 | 3,710 | 3,730 | 3,710 | 3,730 | +55 | +1.5% | 1,615 |
| 2021/04/15 | 3,675 | 3,680 | 3,670 | 3,675 | -30 | -0.8% | 13,157 |
| 2021/04/14 | 3,695 | 3,705 | 3,690 | 3,705 | +10 | +0.3% | 5,773 |
| 2021/04/13 | 3,700 | 3,705 | 3,685 | 3,695 | -20 | -0.5% | 4,433 |
| 2021/04/12 | 3,740 | 3,740 | 3,700 | 3,715 | -5 | -0.1% | 3,200 |
| 2021/04/09 | 3,710 | 3,745 | 3,710 | 3,720 | +15 | +0.4% | 8,604 |
| 2021/04/08 | 3,695 | 3,705 | 3,675 | 3,705 | +10 | +0.3% | 6,106 |
| 2021/04/07 | 3,635 | 3,695 | 3,625 | 3,695 | +20 | +0.5% | 2,193 |
| 2021/04/06 | 3,710 | 3,710 | 3,675 | 3,675 | -15 | -0.4% | 14,088 |
| 2021/04/05 | 3,695 | 3,700 | 3,680 | 3,690 | +15 | +0.4% | 2,277 |
| 2021/04/02 | 3,665 | 3,680 | 3,630 | 3,675 | +80 | +2.2% | 5,269 |
| 2021/04/01 | 3,530 | 3,595 | 3,530 | 3,595 | +85 | +2.4% | 4,351 |
| 2021/03/31 | 3,495 | 3,530 | 3,495 | 3,510 | +15 | +0.4% | 6,783 |
| 2021/03/30 | 3,520 | 3,520 | 3,490 | 3,495 | ±0 | ±0% | 3,910 |
| 2021/03/29 | 3,530 | 3,530 | 3,430 | 3,495 | +35 | +1% | 24,362 |
| 2021/03/26 | 3,480 | 3,480 | 3,430 | 3,460 | +50 | +1.5% | 5,192 |
| 2021/03/25 | 3,400 | 3,425 | 3,395 | 3,410 | -20 | -0.6% | 16,935 |
| 2021/03/24 | 3,420 | 3,445 | 3,420 | 3,430 | -60 | -1.7% | 3,204 |
851～
900
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
