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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,600 | 3,605 | 3,475 | 3,525 | -105 | -2.9% | 7,946 |
| 2022/03/03 | 3,625 | 3,630 | 3,605 | 3,630 | +55 | +1.5% | 4,037 |
| 2022/03/02 | 3,575 | 3,580 | 3,550 | 3,575 | -85 | -2.3% | 3,796 |
| 2022/03/01 | 3,665 | 3,665 | 3,640 | 3,660 | +80 | +2.2% | 3,680 |
| 2022/02/28 | 3,680 | 3,680 | 3,550 | 3,580 | -30 | -0.8% | 4,144 |
| 2022/02/25 | 3,590 | 3,650 | 3,570 | 3,610 | +210 | +6.2% | 3,057 |
| 2022/02/24 | 3,500 | 3,515 | 3,395 | 3,400 | -130 | -3.7% | 5,769 |
| 2022/02/22 | 3,570 | 3,570 | 3,505 | 3,530 | -110 | -3% | 13,456 |
| 2022/02/21 | 3,590 | 3,675 | 3,570 | 3,640 | -65 | -1.8% | 11,863 |
| 2022/02/18 | 3,685 | 3,750 | 3,660 | 3,705 | -50 | -1.3% | 7,958 |
| 2022/02/17 | 3,810 | 3,810 | 3,745 | 3,755 | -55 | -1.4% | 1,702 |
| 2022/02/16 | 3,805 | 3,810 | 3,770 | 3,810 | +105 | +2.8% | 1,004 |
| 2022/02/15 | 3,740 | 3,740 | 3,685 | 3,705 | -15 | -0.4% | 1,832 |
| 2022/02/14 | 3,775 | 3,775 | 3,700 | 3,720 | -195 | -5% | 6,064 |
| 2022/02/10 | 3,900 | 3,925 | 3,895 | 3,915 | +70 | +1.8% | 5,411 |
| 2022/02/09 | 3,820 | 3,850 | 3,820 | 3,845 | +80 | +2.1% | 34,733 |
| 2022/02/08 | 3,765 | 3,790 | 3,765 | 3,765 | -10 | -0.3% | 808 |
| 2022/02/07 | 3,790 | 3,790 | 3,750 | 3,775 | -5 | -0.1% | 3,692 |
| 2022/02/04 | 3,735 | 3,790 | 3,735 | 3,780 | +15 | +0.4% | 30,496 |
| 2022/02/03 | 3,795 | 3,845 | 3,760 | 3,765 | -100 | -2.6% | 31,134 |
| 2022/02/02 | 3,855 | 3,875 | 3,855 | 3,865 | +75 | +2% | 8,466 |
| 2022/02/01 | 3,805 | 3,820 | 3,755 | 3,790 | +110 | +3% | 6,017 |
| 2022/01/31 | 3,650 | 3,700 | 3,630 | 3,680 | +60 | +1.7% | 3,979 |
| 2022/01/28 | 3,595 | 3,620 | 3,570 | 3,620 | +55 | +1.5% | 30,168 |
| 2022/01/27 | 3,735 | 3,745 | 3,550 | 3,565 | -120 | -3.3% | 32,376 |
| 2022/01/26 | 3,690 | 3,695 | 3,650 | 3,685 | -50 | -1.3% | 4,571 |
| 2022/01/25 | 3,775 | 3,795 | 3,700 | 3,735 | -65 | -1.7% | 8,611 |
| 2022/01/24 | 3,780 | 3,820 | 3,775 | 3,800 | -35 | -0.9% | 4,919 |
| 2022/01/21 | 3,840 | 3,845 | 3,790 | 3,835 | -115 | -2.9% | 5,540 |
| 2022/01/20 | 3,880 | 3,955 | 3,850 | 3,950 | +15 | +0.4% | 2,847 |
| 2022/01/19 | 4,010 | 4,010 | 3,925 | 3,935 | -145 | -3.6% | 23,416 |
| 2022/01/18 | 4,100 | 4,125 | 4,070 | 4,080 | -5 | -0.1% | 2,485 |
| 2022/01/17 | 4,100 | 4,105 | 4,070 | 4,085 | +15 | +0.4% | 5,650 |
| 2022/01/14 | 4,075 | 4,075 | 4,030 | 4,070 | -110 | -2.6% | 22,566 |
| 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 |
851～
900
件表示中 / 1650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
