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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,485 | 3,525 | 3,485 | 3,490 | +30 | +0.9% | 3,164 |
| 2021/03/22 | 3,470 | 3,480 | 3,455 | 3,460 | -10 | -0.3% | 8,370 |
| 2021/03/19 | 3,485 | 3,485 | 3,460 | 3,470 | -100 | -2.8% | 9,401 |
| 2021/03/18 | 3,565 | 3,590 | 3,555 | 3,570 | +35 | +1% | 9,456 |
| 2021/03/17 | 3,620 | 3,620 | 3,530 | 3,535 | -15 | -0.4% | 15,255 |
| 2021/03/16 | 3,520 | 3,550 | 3,520 | 3,550 | +50 | +1.4% | 1,948 |
| 2021/03/15 | 3,530 | 3,530 | 3,500 | 3,500 | -15 | -0.4% | 5,285 |
| 2021/03/12 | 3,480 | 3,515 | 3,480 | 3,515 | +105 | +3.1% | 17,598 |
| 2021/03/11 | 3,440 | 3,450 | 3,385 | 3,410 | +5 | +0.1% | 15,244 |
| 2021/03/10 | 3,400 | 3,415 | 3,390 | 3,405 | +75 | +2.3% | 11,224 |
| 2021/03/09 | 3,300 | 3,345 | 3,295 | 3,330 | -30 | -0.9% | 18,000 |
| 2021/03/08 | 3,425 | 3,425 | 3,350 | 3,360 | +5 | +0.1% | 9,804 |
| 2021/03/05 | 3,390 | 3,390 | 3,290 | 3,355 | -60 | -1.8% | 33,779 |
| 2021/03/04 | 3,465 | 3,465 | 3,380 | 3,415 | -120 | -3.4% | 32,667 |
| 2021/03/03 | 3,525 | 3,535 | 3,510 | 3,535 | -25 | -0.7% | 4,828 |
| 2021/03/02 | 3,585 | 3,595 | 3,545 | 3,560 | +45 | +1.3% | 12,237 |
| 2021/03/01 | 3,500 | 3,525 | 3,500 | 3,515 | +85 | +2.5% | 11,080 |
| 2021/02/26 | 3,470 | 3,470 | 3,325 | 3,430 | -175 | -4.9% | 33,772 |
| 2021/02/25 | 3,580 | 3,610 | 3,575 | 3,605 | +95 | +2.7% | 6,564 |
| 2021/02/24 | 3,610 | 3,630 | 3,510 | 3,510 | -170 | -4.6% | 17,998 |
| 2021/02/22 | 3,665 | 3,680 | 3,655 | 3,680 | +70 | +1.9% | 3,863 |
| 2021/02/19 | 3,610 | 3,630 | 3,600 | 3,610 | -35 | -1% | 8,663 |
| 2021/02/18 | 3,670 | 3,670 | 3,630 | 3,645 | -55 | -1.5% | 5,989 |
| 2021/02/17 | 3,710 | 3,745 | 3,695 | 3,700 | -35 | -0.9% | 7,544 |
| 2021/02/16 | 3,735 | 3,770 | 3,720 | 3,735 | +15 | +0.4% | 14,010 |
| 2021/02/15 | 3,705 | 3,720 | 3,695 | 3,720 | +75 | +2.1% | 6,116 |
| 2021/02/12 | 3,645 | 3,655 | 3,635 | 3,645 | +25 | +0.7% | 4,822 |
| 2021/02/10 | 3,630 | 3,635 | 3,615 | 3,620 | -10 | -0.3% | 3,830 |
| 2021/02/09 | 3,615 | 3,630 | 3,615 | 3,630 | +55 | +1.5% | 4,696 |
| 2021/02/08 | 3,570 | 3,580 | 3,530 | 3,575 | +65 | +1.9% | 3,239 |
| 2021/02/05 | 3,520 | 3,550 | 3,495 | 3,510 | +35 | +1% | 4,443 |
| 2021/02/04 | 3,500 | 3,535 | 3,470 | 3,475 | -45 | -1.3% | 2,035 |
| 2021/02/03 | 3,520 | 3,535 | 3,500 | 3,520 | +30 | +0.9% | 9,075 |
| 2021/02/02 | 3,460 | 3,490 | 3,445 | 3,490 | +95 | +2.8% | 6,851 |
| 2021/02/01 | 3,330 | 3,395 | 3,320 | 3,395 | +10 | +0.3% | 4,402 |
| 2021/01/29 | 3,410 | 3,430 | 3,370 | 3,385 | -10 | -0.3% | 12,343 |
| 2021/01/28 | 3,410 | 3,420 | 3,350 | 3,395 | -80 | -2.3% | 12,604 |
| 2021/01/27 | 3,485 | 3,485 | 3,470 | 3,475 | +5 | +0.1% | 10,064 |
| 2021/01/26 | 3,500 | 3,505 | 3,470 | 3,470 | -50 | -1.4% | 11,424 |
| 2021/01/25 | 3,505 | 3,520 | 3,495 | 3,520 | +20 | +0.6% | 7,776 |
| 2021/01/22 | 3,490 | 3,505 | 3,485 | 3,500 | +10 | +0.3% | 8,653 |
| 2021/01/21 | 3,490 | 3,495 | 3,480 | 3,490 | +20 | +0.6% | 3,362 |
| 2021/01/20 | 3,470 | 3,480 | 3,455 | 3,470 | +30 | +0.9% | 8,497 |
| 2021/01/19 | 3,420 | 3,455 | 3,415 | 3,440 | +30 | +0.9% | 5,332 |
| 2021/01/18 | 3,395 | 3,410 | 3,375 | 3,410 | -5 | -0.1% | 3,509 |
| 2021/01/15 | 3,470 | 3,500 | 3,415 | 3,415 | -65 | -1.9% | 15,256 |
| 2021/01/14 | 3,450 | 3,480 | 3,445 | 3,480 | +10 | +0.3% | 3,004 |
| 2021/01/13 | 3,480 | 3,480 | 3,450 | 3,470 | +15 | +0.4% | 5,994 |
| 2021/01/12 | 3,455 | 3,470 | 3,450 | 3,455 | +20 | +0.6% | 5,199 |
| 2021/01/08 | 3,390 | 3,500 | 3,390 | 3,435 | +115 | +3.5% | 9,608 |
901～
950
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
