5,771
-26 (-0.45%)
株価：2025/07/07 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 5,880 | 5,880 | 5,840 | 5,860 | -20 | -0.3% | 975 |
| 2025/02/06 | 5,880 | 5,910 | 5,860 | 5,880 | +10 | +0.2% | 1,647 |
| 2025/02/05 | 5,890 | 5,900 | 5,830 | 5,870 | ±0 | ±0% | 6,634 |
| 2025/02/04 | 5,920 | 5,920 | 5,820 | 5,870 | +100 | +1.7% | 9,095 |
| 2025/02/03 | 5,840 | 5,870 | 5,730 | 5,770 | -170 | -2.9% | 13,078 |
| 2025/01/31 | 5,900 | 5,940 | 5,880 | 5,940 | +20 | +0.3% | 2,140 |
| 2025/01/30 | 5,930 | 5,930 | 5,880 | 5,920 | -50 | -0.8% | 2,048 |
| 2025/01/29 | 5,940 | 5,970 | 5,930 | 5,970 | +20 | +0.3% | 2,413 |
| 2025/01/28 | 5,900 | 5,960 | 5,840 | 5,950 | -30 | -0.5% | 7,777 |
| 2025/01/27 | 6,090 | 6,090 | 5,950 | 5,980 | -110 | -1.8% | 24,000 |
| 2025/01/24 | 6,130 | 6,150 | 6,070 | 6,090 | -10 | -0.2% | 7,893 |
| 2025/01/23 | 6,100 | 6,140 | 6,100 | 6,100 | +40 | +0.7% | 5,496 |
| 2025/01/22 | 6,030 | 6,070 | 6,010 | 6,060 | +90 | +1.5% | 6,788 |
| 2025/01/21 | 6,000 | 6,020 | 5,930 | 5,970 | ±0 | ±0% | 15,912 |
| 2025/01/20 | 5,940 | 5,980 | 5,930 | 5,970 | +100 | +1.7% | 3,218 |
| 2025/01/17 | 5,810 | 5,870 | 5,800 | 5,870 | +50 | +0.9% | 8,824 |
| 2025/01/16 | 5,840 | 5,850 | 5,800 | 5,820 | +30 | +0.5% | 6,753 |
| 2025/01/15 | 5,790 | 5,800 | 5,760 | 5,790 | +30 | +0.5% | 1,901 |
| 2025/01/14 | 5,800 | 5,800 | 5,720 | 5,760 | -80 | -1.4% | 8,951 |
| 2025/01/10 | 5,830 | 5,850 | 5,810 | 5,840 | -20 | -0.3% | 4,335 |
| 2025/01/09 | 5,870 | 5,870 | 5,820 | 5,860 | -20 | -0.3% | 4,462 |
| 2025/01/08 | 5,900 | 5,900 | 5,860 | 5,880 | -40 | -0.7% | 5,644 |
| 2025/01/07 | 5,900 | 5,940 | 5,900 | 5,920 | +110 | +1.9% | 9,273 |
| 2025/01/06 | 5,830 | 5,840 | 5,790 | 5,810 | -30 | -0.5% | 6,996 |
| 2024/12/30 | 5,860 | 5,860 | 5,820 | 5,840 | -30 | -0.5% | 7,505 |
| 2024/12/27 | 5,910 | 5,910 | 5,850 | 5,870 | -10 | -0.2% | 3,834 |
| 2024/12/26 | 5,930 | 5,960 | 5,860 | 5,880 | +10 | +0.2% | 8,797 |
| 2024/12/25 | 5,880 | 5,880 | 5,830 | 5,870 | +90 | +1.6% | 1,538 |
| 2024/12/24 | 5,860 | 5,860 | 5,770 | 5,780 | -50 | -0.9% | 2,122 |
| 2024/12/23 | 5,820 | 5,840 | 5,790 | 5,830 | +30 | +0.5% | 18,095 |
| 2024/12/20 | 5,790 | 5,800 | 5,670 | 5,800 | +80 | +1.4% | 6,458 |
| 2024/12/19 | 5,750 | 5,750 | 5,620 | 5,720 | -130 | -2.2% | 9,114 |
| 2024/12/18 | 5,880 | 5,880 | 5,810 | 5,850 | -130 | -2.2% | 7,800 |
| 2024/12/17 | 5,980 | 5,980 | 5,910 | 5,980 | +70 | +1.2% | 8,141 |
| 2024/12/16 | 5,970 | 5,970 | 5,900 | 5,910 | +40 | +0.7% | 9,299 |
| 2024/12/13 | 5,860 | 5,870 | 5,830 | 5,870 | -20 | -0.3% | 3,874 |
| 2024/12/12 | 5,830 | 5,890 | 5,830 | 5,890 | +120 | +2.1% | 6,708 |
| 2024/12/11 | 5,810 | 5,810 | 5,760 | 5,770 | -30 | -0.5% | 2,376 |
| 2024/12/10 | 5,820 | 5,830 | 5,790 | 5,800 | +10 | +0.2% | 1,954 |
| 2024/12/09 | 5,810 | 5,810 | 5,780 | 5,790 | ±0 | ±0% | 6,831 |
| 2024/12/06 | 5,830 | 5,830 | 5,740 | 5,790 | -30 | -0.5% | 3,650 |
| 2024/12/05 | 5,820 | 5,860 | 5,820 | 5,820 | +100 | +1.7% | 6,513 |
| 2024/12/04 | 5,700 | 5,720 | 5,690 | 5,720 | +30 | +0.5% | 6,179 |
| 2024/12/03 | 5,670 | 5,700 | 5,650 | 5,690 | +50 | +0.9% | 3,300 |
| 2024/12/02 | 5,690 | 5,690 | 5,620 | 5,640 | -20 | -0.4% | 4,494 |
| 2024/11/29 | 5,730 | 5,750 | 5,600 | 5,660 | -40 | -0.7% | 16,400 |
| 2024/11/28 | 5,700 | 5,700 | 5,640 | 5,700 | +30 | +0.5% | 14,414 |
| 2024/11/27 | 5,790 | 5,790 | 5,650 | 5,670 | -110 | -1.9% | 658 |
| 2024/11/26 | 5,820 | 5,820 | 5,760 | 5,780 | -80 | -1.4% | 6,760 |
| 2024/11/25 | 5,840 | 5,870 | 5,840 | 5,860 | +90 | +1.6% | 799 |
101～
150
件表示中 / 1618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
