5,770
+20 (+0.35%)
株価：2024/11/22 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,655 | 4,725 | 4,650 | 4,700 | -80 | -1.7% | 1,293 |
| 2024/09/06 | 4,835 | 4,835 | 4,750 | 4,780 | -50 | -1% | 2,190 |
| 2024/09/05 | 4,850 | 4,870 | 4,820 | 4,830 | -40 | -0.8% | 4,967 |
| 2024/09/04 | 4,935 | 4,935 | 4,855 | 4,870 | -260 | -5.1% | 11,283 |
| 2024/09/03 | 5,180 | 5,180 | 5,130 | 5,130 | -20 | -0.4% | 701 |
| 2024/09/02 | 5,170 | 5,170 | 5,120 | 5,150 | +40 | +0.8% | 325 |
| 2024/08/30 | 5,050 | 5,110 | 5,050 | 5,110 | +90 | +1.8% | 305 |
| 2024/08/29 | 5,000 | 5,040 | 4,970 | 5,020 | -40 | -0.8% | 2,503 |
| 2024/08/28 | 5,040 | 5,060 | 5,020 | 5,060 | ±0 | ±0% | 55 |
| 2024/08/27 | 5,060 | 5,070 | 5,040 | 5,060 | -20 | -0.4% | 876 |
| 2024/08/26 | 5,070 | 5,080 | 5,050 | 5,080 | -10 | -0.2% | 288 |
| 2024/08/23 | 5,080 | 5,100 | 5,060 | 5,090 | +10 | +0.2% | 1,096 |
| 2024/08/22 | 5,090 | 5,120 | 5,070 | 5,080 | +10 | +0.2% | 273 |
| 2024/08/21 | 5,040 | 5,070 | 5,030 | 5,070 | -60 | -1.2% | 922 |
| 2024/08/20 | 5,090 | 5,130 | 5,060 | 5,130 | +130 | +2.6% | 435 |
| 2024/08/19 | 5,080 | 5,100 | 5,000 | 5,000 | -110 | -2.2% | 558 |
| 2024/08/16 | 5,070 | 5,110 | 5,070 | 5,110 | +185 | +3.8% | 319 |
| 2024/08/15 | 4,935 | 4,960 | 4,920 | 4,925 | +10 | +0.2% | 1,067 |
| 2024/08/14 | 4,915 | 4,935 | 4,900 | 4,915 | +50 | +1% | 883 |
| 2024/08/13 | 4,895 | 4,895 | 4,795 | 4,865 | -35 | -0.7% | 1,337 |
| 2024/08/09 | 4,765 | 4,900 | 4,765 | 4,900 | +275 | +5.9% | 9,636 |
| 2024/08/08 | 4,650 | 4,670 | 4,580 | 4,625 | -85 | -1.8% | 12,002 |
| 2024/08/07 | 4,690 | 4,760 | 4,565 | 4,710 | +15 | +0.3% | 19,245 |
| 2024/08/06 | 4,390 | 4,705 | 4,390 | 4,695 | +375 | +8.7% | 17,420 |
| 2024/08/05 | 4,600 | 4,610 | 4,290 | 4,320 | -585 | -11.9% | 10,585 |
| 2024/08/02 | 5,190 | 5,190 | 4,890 | 4,905 | -325 | -6.2% | 14,956 |
| 2024/08/01 | 5,320 | 5,320 | 5,160 | 5,230 | -50 | -0.9% | 7,240 |
| 2024/07/31 | 5,210 | 5,280 | 5,190 | 5,280 | +10 | +0.2% | 14,660 |
| 2024/07/30 | 5,340 | 5,340 | 5,210 | 5,270 | -70 | -1.3% | 6,307 |
| 2024/07/29 | 5,310 | 5,340 | 5,300 | 5,340 | +110 | +2.1% | 3,911 |
| 2024/07/26 | 5,260 | 5,260 | 5,220 | 5,230 | +30 | +0.6% | 2,909 |
| 2024/07/25 | 5,260 | 5,270 | 5,190 | 5,200 | -190 | -3.5% | 2,040 |
| 2024/07/24 | 5,480 | 5,480 | 5,390 | 5,390 | -100 | -1.8% | 3,260 |
| 2024/07/23 | 5,520 | 5,530 | 5,480 | 5,490 | +30 | +0.5% | 407 |
| 2024/07/22 | 5,490 | 5,530 | 5,450 | 5,460 | -60 | -1.1% | 262 |
| 2024/07/19 | 5,500 | 5,520 | 5,480 | 5,520 | -30 | -0.5% | 1,220 |
| 2024/07/18 | 5,540 | 5,570 | 5,530 | 5,550 | -160 | -2.8% | 4,306 |
| 2024/07/17 | 5,720 | 5,750 | 5,710 | 5,710 | ±0 | ±0% | 680 |
| 2024/07/16 | 5,650 | 5,730 | 5,650 | 5,710 | +70 | +1.2% | 3,783 |
| 2024/07/12 | 5,690 | 5,690 | 5,610 | 5,640 | -80 | -1.4% | 586 |
| 2024/07/11 | 5,690 | 5,720 | 5,690 | 5,720 | +50 | +0.9% | 632 |
| 2024/07/10 | 5,690 | 5,690 | 5,650 | 5,670 | -40 | -0.7% | 1,312 |
| 2024/07/09 | 5,690 | 5,720 | 5,690 | 5,710 | +60 | +1.1% | 1,251 |
| 2024/07/08 | 5,660 | 5,670 | 5,630 | 5,650 | -10 | -0.2% | 2,237 |
| 2024/07/05 | 5,680 | 5,680 | 5,620 | 5,660 | -10 | -0.2% | 1,598 |
| 2024/07/04 | 5,670 | 5,670 | 5,650 | 5,670 | +50 | +0.9% | 406 |
| 2024/07/03 | 5,610 | 5,630 | 5,600 | 5,620 | +30 | +0.5% | 154 |
| 2024/07/02 | 5,570 | 5,590 | 5,560 | 5,590 | -20 | -0.4% | 1,396 |
| 2024/07/01 | 5,560 | 5,630 | 5,560 | 5,610 | +10 | +0.2% | 369 |
| 2024/06/28 | 5,550 | 5,620 | 5,550 | 5,600 | +120 | +2.2% | 3,239 |
51～
100
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
