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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,305 | 3,330 | 3,300 | 3,320 | +55 | +1.7% | 1,797 |
| 2021/01/06 | 3,295 | 3,295 | 3,255 | 3,265 | -10 | -0.3% | 11,787 |
| 2021/01/05 | 3,265 | 3,285 | 3,265 | 3,275 | ±0 | ±0% | 1,557 |
| 2021/01/04 | 3,265 | 3,285 | 3,250 | 3,275 | -5 | -0.2% | 5,245 |
| 2020/12/30 | 3,285 | 3,285 | 3,260 | 3,280 | ±0 | ±0% | 3,666 |
| 2020/12/29 | 3,275 | 3,295 | 3,265 | 3,280 | +10 | +0.3% | 2,469 |
| 2020/12/28 | 3,300 | 3,340 | 3,265 | 3,270 | -5 | -0.2% | 8,580 |
| 2020/12/25 | 3,275 | 3,340 | 3,265 | 3,275 | +10 | +0.3% | 2,819 |
| 2020/12/24 | 3,260 | 3,265 | 3,245 | 3,265 | +30 | +0.9% | 757 |
| 2020/12/23 | 3,235 | 3,250 | 3,225 | 3,235 | +35 | +1.1% | 4,145 |
| 2020/12/22 | 3,220 | 3,235 | 3,200 | 3,200 | -35 | -1.1% | 4,555 |
| 2020/12/21 | 3,240 | 3,270 | 3,225 | 3,235 | ±0 | ±0% | 5,757 |
| 2020/12/18 | 3,235 | 3,250 | 3,230 | 3,235 | +10 | +0.3% | 9,011 |
| 2020/12/17 | 3,210 | 3,230 | 3,210 | 3,225 | +20 | +0.6% | 753 |
| 2020/12/16 | 3,220 | 3,225 | 3,200 | 3,205 | +10 | +0.3% | 1,032 |
| 2020/12/15 | 3,190 | 3,200 | 3,180 | 3,195 | +20 | +0.6% | 2,192 |
| 2020/12/14 | 3,185 | 3,190 | 3,175 | 3,175 | +5 | +0.2% | 1,112 |
| 2020/12/11 | 3,185 | 3,190 | 3,155 | 3,170 | -5 | -0.2% | 1,307 |
| 2020/12/10 | 3,185 | 3,190 | 3,165 | 3,175 | -55 | -1.7% | 6,073 |
| 2020/12/09 | 3,210 | 3,230 | 3,200 | 3,230 | +45 | +1.4% | 2,309 |
| 2020/12/08 | 3,175 | 3,185 | 3,160 | 3,185 | +25 | +0.8% | 2,035 |
| 2020/12/07 | 3,200 | 3,200 | 3,160 | 3,160 | +10 | +0.3% | 2,655 |
| 2020/12/04 | 3,140 | 3,150 | 3,125 | 3,150 | +10 | +0.3% | 327 |
| 2020/12/03 | 3,140 | 3,160 | 3,135 | 3,140 | ±0 | ±0% | 415 |
| 2020/12/02 | 3,220 | 3,220 | 3,135 | 3,140 | -15 | -0.5% | 4,952 |
| 2020/12/01 | 3,130 | 3,170 | 3,130 | 3,155 | +60 | +1.9% | 1,657 |
| 2020/11/30 | 3,110 | 3,120 | 3,085 | 3,095 | +15 | +0.5% | 1,096 |
| 2020/11/27 | 3,085 | 3,090 | 3,070 | 3,080 | -15 | -0.5% | 1,522 |
| 2020/11/26 | 3,085 | 3,095 | 3,070 | 3,095 | +25 | +0.8% | 1,093 |
| 2020/11/25 | 3,090 | 3,100 | 3,065 | 3,070 | +10 | +0.3% | 1,804 |
| 2020/11/24 | 3,045 | 3,075 | 3,035 | 3,060 | +66 | +2.2% | 2,158 |
| 2020/11/20 | 2,978 | 3,005 | 2,966 | 2,994 | +32 | +1.1% | 2,956 |
| 2020/11/19 | 2,970 | 2,970 | 2,948 | 2,962 | -23 | -0.8% | 1,665 |
| 2020/11/18 | 2,994 | 2,994 | 2,977 | 2,985 | -45 | -1.5% | 1,639 |
| 2020/11/17 | 3,005 | 3,030 | 2,988 | 3,030 | +20 | +0.7% | 1,623 |
| 2020/11/16 | 2,987 | 3,035 | 2,984 | 3,010 | +60 | +2% | 1,993 |
| 2020/11/13 | 2,958 | 2,958 | 2,929 | 2,950 | -11 | -0.4% | 1,333 |
| 2020/11/12 | 2,967 | 2,982 | 2,956 | 2,961 | +30 | +1% | 1,236 |
| 2020/11/11 | 2,930 | 2,941 | 2,914 | 2,931 | -18 | -0.6% | 1,700 |
| 2020/11/10 | 2,994 | 2,994 | 2,939 | 2,949 | -61 | -2% | 5,643 |
| 2020/11/09 | 2,941 | 3,010 | 2,941 | 3,010 | +119 | +4.1% | 6,129 |
| 2020/11/06 | 2,905 | 2,911 | 2,856 | 2,891 | -2 | -0.1% | 14,500 |
| 2020/11/05 | 2,858 | 2,895 | 2,857 | 2,893 | +57 | +2% | 6,704 |
| 2020/11/04 | 2,770 | 2,852 | 2,770 | 2,836 | +116 | +4.3% | 16,822 |
| 2020/11/02 | 2,716 | 2,728 | 2,708 | 2,720 | -11 | -0.4% | 764 |
| 2020/10/30 | 2,739 | 2,747 | 2,701 | 2,731 | -15 | -0.5% | 8,848 |
| 2020/10/29 | 2,728 | 2,747 | 2,718 | 2,746 | -32 | -1.2% | 2,480 |
| 2020/10/28 | 2,805 | 2,805 | 2,769 | 2,778 | -22 | -0.8% | 1,071 |
| 2020/10/27 | 2,793 | 2,800 | 2,782 | 2,800 | -38 | -1.3% | 1,615 |
| 2020/10/26 | 2,861 | 2,866 | 2,838 | 2,838 | -13 | -0.5% | 8,647 |
951～
1000
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
