5,470
+40 (+0.74%)
株価：2024/05/20 10:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 4,365 | 4,365 | 4,300 | 4,300 | -60 | -1.4% | 869 |
| 2023/10/02 | 4,375 | 4,385 | 4,360 | 4,360 | +40 | +0.9% | 3,316 |
| 2023/09/29 | 4,325 | 4,325 | 4,300 | 4,320 | +55 | +1.3% | 219 |
| 2023/09/28 | 4,250 | 4,290 | 4,250 | 4,265 | +20 | +0.5% | 320 |
| 2023/09/27 | 4,265 | 4,265 | 4,235 | 4,245 | -25 | -0.6% | 582 |
| 2023/09/26 | 4,300 | 4,300 | 4,270 | 4,270 | -30 | -0.7% | 141 |
| 2023/09/25 | 4,275 | 4,300 | 4,275 | 4,300 | +30 | +0.7% | 364 |
| 2023/09/22 | 4,230 | 4,275 | 4,215 | 4,270 | -15 | -0.4% | 357 |
| 2023/09/21 | 4,330 | 4,330 | 4,285 | 4,285 | -50 | -1.2% | 645 |
| 2023/09/20 | 4,390 | 4,390 | 4,320 | 4,335 | -25 | -0.6% | 335 |
| 2023/09/19 | 4,370 | 4,385 | 4,360 | 4,360 | -75 | -1.7% | 651 |
| 2023/09/15 | 4,400 | 4,435 | 4,395 | 4,435 | +40 | +0.9% | 358 |
| 2023/09/14 | 4,380 | 4,400 | 4,370 | 4,395 | +25 | +0.6% | 2,009 |
| 2023/09/13 | 4,375 | 4,395 | 4,365 | 4,370 | -40 | -0.9% | 967 |
| 2023/09/12 | 4,385 | 4,410 | 4,385 | 4,410 | +15 | +0.3% | 161 |
| 2023/09/11 | 4,420 | 4,420 | 4,380 | 4,395 | -25 | -0.6% | 277 |
| 2023/09/08 | 4,430 | 4,450 | 4,410 | 4,420 | -45 | -1% | 750 |
| 2023/09/07 | 4,465 | 4,490 | 4,465 | 4,465 | ±0 | ±0% | 2,112 |
| 2023/09/06 | 4,480 | 4,485 | 4,465 | 4,465 | -15 | -0.3% | 698 |
| 2023/09/05 | 4,465 | 4,480 | 4,465 | 4,480 | +15 | +0.3% | 319 |
| 2023/09/04 | 4,460 | 4,475 | 4,460 | 4,465 | ±0 | ±0% | 2,937 |
| 2023/09/01 | 4,440 | 4,470 | 4,440 | 4,465 | +20 | +0.4% | 11,121 |
| 2023/08/31 | 4,440 | 4,455 | 4,440 | 4,445 | +20 | +0.5% | 464 |
| 2023/08/30 | 4,425 | 4,445 | 4,420 | 4,425 | +55 | +1.3% | 536 |
| 2023/08/29 | 4,355 | 4,370 | 4,345 | 4,370 | +45 | +1% | 337 |
| 2023/08/28 | 4,275 | 4,330 | 4,275 | 4,325 | +75 | +1.8% | 1,210 |
| 2023/08/25 | 4,275 | 4,300 | 4,250 | 4,250 | -130 | -3% | 323 |
| 2023/08/24 | 4,330 | 4,380 | 4,330 | 4,380 | +100 | +2.3% | 9,567 |
| 2023/08/23 | 4,290 | 4,290 | 4,265 | 4,280 | +10 | +0.2% | 56 |
| 2023/08/22 | 4,260 | 4,270 | 4,250 | 4,270 | +70 | +1.7% | 1,390 |
| 2023/08/21 | 4,180 | 4,215 | 4,165 | 4,200 | +10 | +0.2% | 1,088 |
| 2023/08/18 | 4,200 | 4,210 | 4,180 | 4,190 | -90 | -2.1% | 2,401 |
| 2023/08/17 | 4,280 | 4,280 | 4,260 | 4,280 | -20 | -0.5% | 406 |
| 2023/08/16 | 4,330 | 4,330 | 4,295 | 4,300 | -45 | -1% | 110 |
| 2023/08/15 | 4,305 | 4,360 | 4,305 | 4,345 | +75 | +1.8% | 715 |
| 2023/08/14 | 4,335 | 4,335 | 4,255 | 4,270 | -65 | -1.5% | 960 |
| 2023/08/10 | 4,335 | 4,335 | 4,305 | 4,335 | ±0 | ±0% | 872 |
| 2023/08/09 | 4,330 | 4,340 | 4,315 | 4,335 | -25 | -0.6% | 1,613 |
| 2023/08/08 | 4,375 | 4,385 | 4,360 | 4,360 | -10 | -0.2% | 374 |
| 2023/08/07 | 4,345 | 4,370 | 4,330 | 4,370 | -20 | -0.5% | 770 |
| 2023/08/04 | 4,400 | 4,400 | 4,365 | 4,390 | -20 | -0.5% | 4,327 |
| 2023/08/03 | 4,460 | 4,460 | 4,410 | 4,410 | -60 | -1.3% | 2,663 |
| 2023/08/02 | 4,525 | 4,525 | 4,470 | 4,470 | -85 | -1.9% | 1,273 |
| 2023/08/01 | 4,510 | 4,560 | 4,510 | 4,555 | +65 | +1.4% | 4,869 |
| 2023/07/31 | 4,475 | 4,495 | 4,475 | 4,490 | +90 | +2% | 539 |
| 2023/07/28 | 4,380 | 4,470 | 4,350 | 4,400 | -65 | -1.5% | 2,687 |
| 2023/07/27 | 4,490 | 4,490 | 4,435 | 4,465 | -35 | -0.8% | 820 |
| 2023/07/26 | 4,480 | 4,500 | 4,480 | 4,500 | +10 | +0.2% | 1,990 |
| 2023/07/25 | 4,500 | 4,500 | 4,480 | 4,490 | -25 | -0.6% | 864 |
| 2023/07/24 | 4,500 | 4,520 | 4,500 | 4,515 | +55 | +1.2% | 4,744 |
151～
200
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
