5,430
-20 (-0.37%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,460 | 5,490 | 5,460 | 5,480 | +50 | +0.9% | 1,365 |
| 2024/03/01 | 5,370 | 5,430 | 5,370 | 5,430 | +100 | +1.9% | 743 |
| 2024/02/29 | 5,370 | 5,370 | 5,320 | 5,330 | -50 | -0.9% | 1,457 |
| 2024/02/28 | 5,380 | 5,390 | 5,370 | 5,380 | +10 | +0.2% | 356 |
| 2024/02/27 | 5,370 | 5,380 | 5,360 | 5,370 | +30 | +0.6% | 325 |
| 2024/02/26 | 5,350 | 5,350 | 5,320 | 5,340 | +30 | +0.6% | 5,634 |
| 2024/02/22 | 5,250 | 5,310 | 5,250 | 5,310 | +60 | +1.1% | 7,518 |
| 2024/02/21 | 5,240 | 5,250 | 5,220 | 5,250 | -30 | -0.6% | 1,041 |
| 2024/02/20 | 5,280 | 5,300 | 5,270 | 5,280 | -20 | -0.4% | 1,428 |
| 2024/02/19 | 5,300 | 5,320 | 5,290 | 5,300 | -30 | -0.6% | 2,615 |
| 2024/02/16 | 5,330 | 5,340 | 5,300 | 5,330 | +40 | +0.8% | 1,188 |
| 2024/02/15 | 5,290 | 5,300 | 5,270 | 5,290 | +90 | +1.7% | 2,397 |
| 2024/02/14 | 5,170 | 5,200 | 5,170 | 5,200 | -40 | -0.8% | 3,933 |
| 2024/02/13 | 5,280 | 5,280 | 5,230 | 5,240 | +20 | +0.4% | 14,384 |
| 2024/02/09 | 5,200 | 5,230 | 5,190 | 5,220 | +90 | +1.8% | 659 |
| 2024/02/08 | 5,100 | 5,140 | 5,100 | 5,130 | +80 | +1.6% | 5,955 |
| 2024/02/07 | 5,050 | 5,070 | 5,040 | 5,050 | -10 | -0.2% | 539 |
| 2024/02/06 | 5,110 | 5,150 | 5,060 | 5,060 | -50 | -1% | 1,538 |
| 2024/02/05 | 5,090 | 5,120 | 5,060 | 5,110 | +50 | +1% | 4,337 |
| 2024/02/02 | 5,100 | 5,100 | 5,040 | 5,060 | +30 | +0.6% | 893 |
| 2024/02/01 | 5,060 | 5,070 | 5,020 | 5,030 | -80 | -1.6% | 4,112 |
| 2024/01/31 | 5,090 | 5,110 | 5,080 | 5,110 | -30 | -0.6% | 5,973 |
| 2024/01/30 | 5,130 | 5,150 | 5,130 | 5,140 | +30 | +0.6% | 1,056 |
| 2024/01/29 | 5,120 | 5,120 | 5,090 | 5,110 | +40 | +0.8% | 799 |
| 2024/01/26 | 5,110 | 5,110 | 5,060 | 5,070 | -70 | -1.4% | 3,759 |
| 2024/01/25 | 5,120 | 5,160 | 5,110 | 5,140 | +10 | +0.2% | 739 |
| 2024/01/24 | 5,180 | 5,190 | 5,120 | 5,130 | -10 | -0.2% | 1,253 |
| 2024/01/23 | 5,150 | 5,160 | 5,130 | 5,140 | +20 | +0.4% | 357 |
| 2024/01/22 | 5,090 | 5,120 | 5,080 | 5,120 | +80 | +1.6% | 1,603 |
| 2024/01/19 | 4,990 | 5,040 | 4,990 | 5,040 | +120 | +2.4% | 1,813 |
| 2024/01/18 | 4,920 | 4,940 | 4,920 | 4,920 | -10 | -0.2% | 278 |
| 2024/01/17 | 4,960 | 4,965 | 4,920 | 4,930 | +20 | +0.4% | 388 |
| 2024/01/16 | 4,950 | 4,950 | 4,895 | 4,910 | -30 | -0.6% | 474 |
| 2024/01/15 | 4,925 | 4,945 | 4,905 | 4,940 | +35 | +0.7% | 811 |
| 2024/01/12 | 4,920 | 4,925 | 4,900 | 4,905 | -25 | -0.5% | 1,669 |
| 2024/01/11 | 4,910 | 4,935 | 4,905 | 4,930 | +80 | +1.6% | 1,373 |
| 2024/01/10 | 4,815 | 4,855 | 4,815 | 4,850 | +40 | +0.8% | 876 |
| 2024/01/09 | 4,820 | 4,825 | 4,760 | 4,810 | +60 | +1.3% | 422 |
| 2024/01/05 | 4,730 | 4,755 | 4,730 | 4,750 | +10 | +0.2% | 1,149 |
| 2024/01/04 | 4,725 | 4,740 | 4,700 | 4,740 | -170 | -3.5% | 1,680 |
| 2023/12/29 | 4,925 | 4,925 | 4,900 | 4,910 | -10 | -0.2% | 2,849 |
| 2023/12/28 | 4,910 | 4,940 | 4,905 | 4,920 | -25 | -0.5% | 911 |
| 2023/12/27 | 4,940 | 4,945 | 4,915 | 4,945 | +50 | +1% | 1,030 |
| 2023/12/26 | 4,890 | 4,895 | 4,860 | 4,895 | +45 | +0.9% | 551 |
| 2023/12/25 | 4,880 | 4,880 | 4,820 | 4,850 | +30 | +0.6% | 616 |
| 2023/12/22 | 4,815 | 4,825 | 4,810 | 4,820 | +15 | +0.3% | 956 |
| 2023/12/21 | 4,875 | 4,875 | 4,795 | 4,805 | -65 | -1.3% | 1,678 |
| 2023/12/20 | 4,850 | 4,900 | 4,850 | 4,870 | +50 | +1% | 1,077 |
| 2023/12/19 | 4,795 | 4,835 | 4,775 | 4,820 | +25 | +0.5% | 705 |
| 2023/12/18 | 4,765 | 4,795 | 4,765 | 4,795 | +25 | +0.5% | 3,643 |
51～
100
件表示中 / 1339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
