5,470
+40 (+0.74%)
株価：2024/05/20 09:58
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 |
|---|---|---|---|---|---|---|---|
| 2019/01/17 | 1,940 | 1,953 | 1,930 | 1,932 | +8 | +0.4% | 3,389 |
| 2019/01/16 | 1,931 | 1,934 | 1,913 | 1,924 | -3 | -0.2% | 1,420 |
| 2019/01/15 | 1,897 | 1,927 | 1,897 | 1,927 | +24 | +1.3% | 329 |
| 2019/01/11 | 1,910 | 1,910 | 1,903 | 1,903 | +24 | +1.3% | 183 |
| 2019/01/10 | 1,912 | 1,933 | 1,872 | 1,879 | -3 | -0.2% | 293 |
| 2019/01/09 | 1,868 | 1,885 | 1,868 | 1,882 | +24 | +1.3% | 372 |
| 2019/01/08 | 1,850 | 1,864 | 1,849 | 1,858 | +17 | +0.9% | 1,494 |
| 2019/01/07 | 1,835 | 1,845 | 1,835 | 1,841 | +104 | +6% | 521 |
| 2019/01/04 | 1,794 | 1,794 | 1,722 | 1,737 | -108 | -5.9% | 2,858 |
| 2018/12/28 | 1,806 | 1,850 | 1,800 | 1,845 | +20 | +1.1% | 354 |
| 2018/12/27 | 1,767 | 1,828 | 1,767 | 1,825 | +75 | +4.3% | 240 |
| 2018/12/26 | 1,850 | 1,850 | 1,750 | 1,750 | -20 | -1.1% | 804 |
| 2018/12/25 | 1,848 | 1,848 | 1,751 | 1,770 | -80 | -4.3% | 6,080 |
| 2018/12/21 | 1,870 | 1,870 | 1,824 | 1,850 | -54 | -2.8% | 414 |
| 2018/12/20 | 1,940 | 1,940 | 1,876 | 1,904 | -12 | -0.6% | 783 |
| 2018/12/19 | 1,900 | 1,931 | 1,900 | 1,916 | +16 | +0.8% | 463 |
| 2018/12/18 | 1,945 | 1,945 | 1,900 | 1,900 | -77 | -3.9% | 2,598 |
| 2018/12/17 | 1,960 | 1,978 | 1,958 | 1,977 | +7 | +0.4% | 125 |
| 2018/12/14 | 2,000 | 2,014 | 1,959 | 1,970 | -43 | -2.1% | 845 |
| 2018/12/13 | 2,018 | 2,019 | 1,999 | 2,013 | +14 | +0.7% | 186 |
| 2018/12/12 | 2,004 | 2,004 | 1,952 | 1,999 | +27 | +1.4% | 5,607 |
| 2018/12/11 | 1,980 | 1,980 | 1,910 | 1,972 | -4 | -0.2% | 747 |
| 2018/12/10 | 2,010 | 2,014 | 1,955 | 1,976 | -31 | -1.5% | 2,545 |
| 2018/12/07 | 1,982 | 2,012 | 1,979 | 2,007 | -7 | -0.3% | 660 |
| 2018/12/06 | 2,099 | 2,099 | 2,014 | 2,014 | -46 | -2.2% | 399 |
| 2018/12/05 | 2,099 | 2,099 | 2,060 | 2,060 | -59 | -2.8% | 437 |
| 2018/12/04 | 2,148 | 2,148 | 2,106 | 2,119 | -18 | -0.8% | 323 |
| 2018/12/03 | 2,116 | 2,150 | 2,093 | 2,137 | +66 | +3.2% | 2,070 |
| 2018/11/30 | 2,075 | 2,095 | 2,071 | 2,071 | +11 | +0.5% | 901 |
| 2018/11/29 | 2,040 | 2,070 | 2,040 | 2,060 | +28 | +1.4% | 267 |
| 2018/11/28 | 2,034 | 2,034 | 2,016 | 2,032 | +27 | +1.3% | 351 |
| 2018/11/27 | 2,030 | 2,030 | 1,996 | 2,005 | ±0 | ±0% | 685 |
| 2018/11/26 | 1,975 | 2,010 | 1,964 | 2,005 | +8 | +0.4% | 1,193 |
| 2018/11/22 | 2,000 | 2,000 | 1,994 | 1,997 | +1 | +0.1% | 2,568 |
| 2018/11/21 | 1,978 | 1,996 | 1,964 | 1,996 | -6 | -0.3% | 1,097 |
| 2018/11/20 | 2,002 | 2,004 | 1,990 | 2,002 | -22 | -1.1% | 8,759 |
| 2018/11/19 | 2,025 | 2,028 | 2,011 | 2,024 | -18 | -0.9% | 1,596 |
| 2018/11/16 | 2,022 | 2,050 | 2,010 | 2,042 | +39 | +1.9% | 2,899 |
| 2018/11/15 | 2,013 | 2,018 | 2,000 | 2,003 | - | - | 13,793 |
1301～
1339
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
