4,635
+25 (+0.54%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 5,480 | 5,490 | 5,460 | 5,480 | +20 | +0.4% | 6,006 |
| 2024/06/21 | 5,490 | 5,490 | 5,450 | 5,460 | -30 | -0.5% | 1,377 |
| 2024/06/20 | 5,460 | 5,490 | 5,440 | 5,490 | +30 | +0.5% | 667 |
| 2024/06/19 | 5,430 | 5,460 | 5,430 | 5,460 | +30 | +0.6% | 230 |
| 2024/06/18 | 5,420 | 5,430 | 5,400 | 5,430 | +40 | +0.7% | 1,440 |
| 2024/06/17 | 5,400 | 5,400 | 5,370 | 5,390 | -40 | -0.7% | 242 |
| 2024/06/14 | 5,450 | 5,450 | 5,380 | 5,430 | -10 | -0.2% | 260 |
| 2024/06/13 | 5,400 | 5,450 | 5,400 | 5,440 | +90 | +1.7% | 960 |
| 2024/06/12 | 5,350 | 5,350 | 5,340 | 5,350 | ±0 | ±0% | 401 |
| 2024/06/11 | 5,330 | 5,370 | 5,330 | 5,350 | +20 | +0.4% | 29 |
| 2024/06/10 | 5,400 | 5,400 | 5,330 | 5,330 | -20 | -0.4% | 620 |
| 2024/06/07 | 5,340 | 5,370 | 5,340 | 5,350 | +10 | +0.2% | 1,481 |
| 2024/06/06 | 5,300 | 5,360 | 5,300 | 5,340 | +90 | +1.7% | 715 |
| 2024/06/05 | 5,270 | 5,310 | 5,230 | 5,250 | -60 | -1.1% | 440 |
| 2024/06/04 | 5,350 | 5,350 | 5,300 | 5,310 | -80 | -1.5% | 276 |
| 2024/06/03 | 5,330 | 5,390 | 5,330 | 5,390 | +100 | +1.9% | 6,264 |
| 2024/05/31 | 5,300 | 5,300 | 5,270 | 5,290 | -30 | -0.6% | 2,381 |
| 2024/05/30 | 5,400 | 5,400 | 5,310 | 5,320 | -120 | -2.2% | 10,109 |
| 2024/05/29 | 5,500 | 5,500 | 5,440 | 5,440 | -80 | -1.4% | 353 |
| 2024/05/28 | 5,480 | 5,520 | 5,480 | 5,520 | +40 | +0.7% | 813 |
| 2024/05/27 | 5,470 | 5,480 | 5,460 | 5,480 | +10 | +0.2% | 3,665 |
| 2024/05/24 | 5,490 | 5,550 | 5,450 | 5,470 | -80 | -1.4% | 6,735 |
| 2024/05/23 | 5,550 | 5,550 | 5,500 | 5,550 | +60 | +1.1% | 968 |
| 2024/05/22 | 5,510 | 5,510 | 5,490 | 5,490 | -20 | -0.4% | 111 |
| 2024/05/21 | 5,470 | 5,530 | 5,470 | 5,510 | +50 | +0.9% | 680 |
| 2024/05/20 | 5,430 | 5,480 | 5,430 | 5,460 | +30 | +0.6% | 511 |
| 2024/05/17 | 5,430 | 5,440 | 5,400 | 5,430 | -20 | -0.4% | 300 |
| 2024/05/16 | 5,440 | 5,460 | 5,420 | 5,450 | +70 | +1.3% | 588 |
| 2024/05/15 | 5,390 | 5,420 | 5,380 | 5,380 | +30 | +0.6% | 584 |
| 2024/05/14 | 5,350 | 5,350 | 5,330 | 5,350 | +20 | +0.4% | 450 |
| 2024/05/13 | 5,310 | 5,340 | 5,310 | 5,330 | +20 | +0.4% | 170 |
| 2024/05/10 | 5,310 | 5,320 | 5,300 | 5,310 | ±0 | ±0% | 1,955 |
| 2024/05/09 | 5,300 | 5,320 | 5,290 | 5,310 | +10 | +0.2% | 238 |
| 2024/05/08 | 5,280 | 5,320 | 5,280 | 5,300 | +20 | +0.4% | 529 |
| 2024/05/07 | 5,290 | 5,300 | 5,260 | 5,280 | +80 | +1.5% | 4,069 |
| 2024/05/02 | 5,170 | 5,210 | 5,160 | 5,200 | -20 | -0.4% | 2,962 |
| 2024/05/01 | 5,210 | 5,260 | 5,200 | 5,220 | -60 | -1.1% | 1,901 |
| 2024/04/30 | 5,280 | 5,330 | 5,270 | 5,280 | +60 | +1.1% | 974 |
| 2024/04/26 | 5,220 | 5,220 | 5,160 | 5,220 | +60 | +1.2% | 13,650 |
| 2024/04/25 | 5,170 | 5,180 | 5,150 | 5,160 | -50 | -1% | 12,481 |
| 2024/04/24 | 5,180 | 5,240 | 5,170 | 5,210 | +120 | +2.4% | 5,447 |
| 2024/04/23 | 5,090 | 5,110 | 5,080 | 5,090 | +20 | +0.4% | 594 |
| 2024/04/22 | 5,060 | 5,090 | 5,030 | 5,070 | +30 | +0.6% | 10,548 |
| 2024/04/19 | 5,160 | 5,160 | 4,945 | 5,040 | -120 | -2.3% | 15,423 |
| 2024/04/18 | 5,130 | 5,160 | 5,110 | 5,160 | -20 | -0.4% | 646 |
| 2024/04/17 | 5,200 | 5,210 | 5,170 | 5,180 | -20 | -0.4% | 417 |
| 2024/04/16 | 5,160 | 5,200 | 5,130 | 5,200 | -110 | -2.1% | 1,777 |
| 2024/04/15 | 5,280 | 5,310 | 5,260 | 5,310 | -60 | -1.1% | 1,018 |
| 2024/04/12 | 5,360 | 5,380 | 5,350 | 5,370 | +30 | +0.6% | 154 |
| 2024/04/11 | 5,310 | 5,340 | 5,300 | 5,340 | -40 | -0.7% | 367 |
201～
250
件表示中 / 1565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
