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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 5,090 | 5,110 | 5,080 | 5,110 | -30 | -0.6% | 5,973 |
| 2024/01/30 | 5,130 | 5,150 | 5,130 | 5,140 | +30 | +0.6% | 1,056 |
| 2024/01/29 | 5,120 | 5,120 | 5,090 | 5,110 | +40 | +0.8% | 799 |
| 2024/01/26 | 5,110 | 5,110 | 5,060 | 5,070 | -70 | -1.4% | 3,759 |
| 2024/01/25 | 5,120 | 5,160 | 5,110 | 5,140 | +10 | +0.2% | 739 |
| 2024/01/24 | 5,180 | 5,190 | 5,120 | 5,130 | -10 | -0.2% | 1,253 |
| 2024/01/23 | 5,150 | 5,160 | 5,130 | 5,140 | +20 | +0.4% | 357 |
| 2024/01/22 | 5,090 | 5,120 | 5,080 | 5,120 | +80 | +1.6% | 1,603 |
| 2024/01/19 | 4,990 | 5,040 | 4,990 | 5,040 | +120 | +2.4% | 1,813 |
| 2024/01/18 | 4,920 | 4,940 | 4,920 | 4,920 | -10 | -0.2% | 278 |
| 2024/01/17 | 4,960 | 4,965 | 4,920 | 4,930 | +20 | +0.4% | 388 |
| 2024/01/16 | 4,950 | 4,950 | 4,895 | 4,910 | -30 | -0.6% | 474 |
| 2024/01/15 | 4,925 | 4,945 | 4,905 | 4,940 | +35 | +0.7% | 811 |
| 2024/01/12 | 4,920 | 4,925 | 4,900 | 4,905 | -25 | -0.5% | 1,669 |
| 2024/01/11 | 4,910 | 4,935 | 4,905 | 4,930 | +80 | +1.6% | 1,373 |
| 2024/01/10 | 4,815 | 4,855 | 4,815 | 4,850 | +40 | +0.8% | 876 |
| 2024/01/09 | 4,820 | 4,825 | 4,760 | 4,810 | +60 | +1.3% | 422 |
| 2024/01/05 | 4,730 | 4,755 | 4,730 | 4,750 | +10 | +0.2% | 1,149 |
| 2024/01/04 | 4,725 | 4,740 | 4,700 | 4,740 | -170 | -3.5% | 1,680 |
| 2023/12/29 | 4,925 | 4,925 | 4,900 | 4,910 | -10 | -0.2% | 2,849 |
| 2023/12/28 | 4,910 | 4,940 | 4,905 | 4,920 | -25 | -0.5% | 911 |
| 2023/12/27 | 4,940 | 4,945 | 4,915 | 4,945 | +50 | +1% | 1,030 |
| 2023/12/26 | 4,890 | 4,895 | 4,860 | 4,895 | +45 | +0.9% | 551 |
| 2023/12/25 | 4,880 | 4,880 | 4,820 | 4,850 | +30 | +0.6% | 616 |
| 2023/12/22 | 4,815 | 4,825 | 4,810 | 4,820 | +15 | +0.3% | 956 |
| 2023/12/21 | 4,875 | 4,875 | 4,795 | 4,805 | -65 | -1.3% | 1,678 |
| 2023/12/20 | 4,850 | 4,900 | 4,850 | 4,870 | +50 | +1% | 1,077 |
| 2023/12/19 | 4,795 | 4,835 | 4,775 | 4,820 | +25 | +0.5% | 705 |
| 2023/12/18 | 4,765 | 4,795 | 4,765 | 4,795 | +25 | +0.5% | 3,643 |
| 2023/12/15 | 4,780 | 4,810 | 4,770 | 4,770 | +40 | +0.8% | 821 |
| 2023/12/14 | 4,750 | 4,755 | 4,715 | 4,730 | -20 | -0.4% | 5,066 |
| 2023/12/13 | 4,725 | 4,750 | 4,725 | 4,750 | +15 | +0.3% | 618 |
| 2023/12/12 | 4,740 | 4,760 | 4,725 | 4,735 | +65 | +1.4% | 1,603 |
| 2023/12/11 | 4,670 | 4,675 | 4,650 | 4,670 | +85 | +1.9% | 498 |
| 2023/12/08 | 4,625 | 4,625 | 4,565 | 4,585 | -55 | -1.2% | 977 |
| 2023/12/07 | 4,650 | 4,660 | 4,630 | 4,640 | -50 | -1.1% | 1,156 |
| 2023/12/06 | 4,675 | 4,700 | 4,675 | 4,690 | +20 | +0.4% | 994 |
| 2023/12/05 | 4,660 | 4,675 | 4,655 | 4,670 | +10 | +0.2% | 605 |
| 2023/12/04 | 4,685 | 4,685 | 4,660 | 4,660 | -15 | -0.3% | 1,070 |
| 2023/12/01 | 4,625 | 4,680 | 4,625 | 4,675 | +40 | +0.9% | 1,187 |
| 2023/11/30 | 4,620 | 4,650 | 4,620 | 4,635 | +55 | +1.2% | 3,580 |
| 2023/11/29 | 4,565 | 4,590 | 4,560 | 4,580 | ±0 | ±0% | 297 |
| 2023/11/28 | 4,565 | 4,585 | 4,565 | 4,580 | ±0 | ±0% | 449 |
| 2023/11/27 | 4,610 | 4,625 | 4,575 | 4,580 | -30 | -0.7% | 867 |
| 2023/11/24 | 4,605 | 4,630 | 4,600 | 4,610 | +30 | +0.7% | 2,144 |
| 2023/11/22 | 4,570 | 4,580 | 4,555 | 4,580 | -15 | -0.3% | 2,929 |
| 2023/11/21 | 4,600 | 4,605 | 4,580 | 4,595 | +25 | +0.5% | 1,468 |
| 2023/11/20 | 4,560 | 4,600 | 4,550 | 4,570 | ±0 | ±0% | 454 |
| 2023/11/17 | 4,575 | 4,580 | 4,560 | 4,570 | -20 | -0.4% | 1,033 |
| 2023/11/16 | 4,580 | 4,600 | 4,575 | 4,590 | +15 | +0.3% | 1,039 |
201～
250
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
