5,860
+90 (+1.56%)
株価：2024/11/25 10:01
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,480 | 4,485 | 4,455 | 4,485 | -25 | -0.6% | 914 |
| 2023/06/20 | 4,525 | 4,525 | 4,485 | 4,510 | -10 | -0.2% | 1,532 |
| 2023/06/19 | 4,525 | 4,535 | 4,510 | 4,520 | +10 | +0.2% | 1,180 |
| 2023/06/16 | 4,515 | 4,515 | 4,480 | 4,510 | +10 | +0.2% | 1,316 |
| 2023/06/15 | 4,480 | 4,510 | 4,460 | 4,500 | +55 | +1.2% | 5,322 |
| 2023/06/14 | 4,425 | 4,450 | 4,425 | 4,445 | +50 | +1.1% | 5,017 |
| 2023/06/13 | 4,350 | 4,400 | 4,350 | 4,395 | +80 | +1.9% | 6,293 |
| 2023/06/12 | 4,280 | 4,320 | 4,280 | 4,315 | +40 | +0.9% | 1,181 |
| 2023/06/09 | 4,245 | 4,290 | 4,245 | 4,275 | +5 | +0.1% | 927 |
| 2023/06/08 | 4,305 | 4,305 | 4,245 | 4,270 | -35 | -0.8% | 1,283 |
| 2023/06/07 | 4,350 | 4,350 | 4,300 | 4,305 | +15 | +0.3% | 1,239 |
| 2023/06/06 | 4,290 | 4,300 | 4,260 | 4,290 | -15 | -0.3% | 1,183 |
| 2023/06/05 | 4,290 | 4,315 | 4,290 | 4,305 | +55 | +1.3% | 2,762 |
| 2023/06/02 | 4,215 | 4,255 | 4,215 | 4,250 | +40 | +1% | 1,701 |
| 2023/06/01 | 4,180 | 4,210 | 4,180 | 4,210 | +25 | +0.6% | 2,500 |
| 2023/05/31 | 4,215 | 4,225 | 4,185 | 4,185 | -50 | -1.2% | 2,001 |
| 2023/05/30 | 4,265 | 4,265 | 4,220 | 4,235 | -10 | -0.2% | 1,589 |
| 2023/05/29 | 4,255 | 4,290 | 4,235 | 4,245 | +130 | +3.2% | 7,727 |
| 2023/05/26 | 4,100 | 4,125 | 4,100 | 4,115 | +45 | +1.1% | 776 |
| 2023/05/25 | 4,070 | 4,085 | 4,060 | 4,070 | -5 | -0.1% | 5,183 |
| 2023/05/24 | 4,100 | 4,100 | 4,070 | 4,075 | -60 | -1.5% | 1,228 |
| 2023/05/23 | 4,135 | 4,170 | 4,135 | 4,135 | +35 | +0.9% | 10,388 |
| 2023/05/22 | 4,095 | 4,100 | 4,085 | 4,100 | ±0 | ±0% | 3,948 |
| 2023/05/19 | 4,085 | 4,110 | 4,080 | 4,100 | +105 | +2.6% | 27,290 |
| 2023/05/18 | 3,970 | 4,015 | 3,970 | 3,995 | +65 | +1.7% | 2,319 |
| 2023/05/17 | 3,885 | 3,930 | 3,885 | 3,930 | +10 | +0.3% | 1,733 |
| 2023/05/16 | 3,880 | 3,925 | 3,880 | 3,920 | +55 | +1.4% | 2,735 |
| 2023/05/15 | 3,850 | 3,865 | 3,835 | 3,865 | +20 | +0.5% | 1,061 |
| 2023/05/12 | 3,820 | 3,845 | 3,820 | 3,845 | +5 | +0.1% | 3,056 |
| 2023/05/11 | 3,825 | 3,845 | 3,825 | 3,840 | +5 | +0.1% | 180 |
| 2023/05/10 | 3,835 | 3,845 | 3,820 | 3,835 | ±0 | ±0% | 1,781 |
| 2023/05/09 | 3,850 | 3,850 | 3,835 | 3,835 | -5 | -0.1% | 191 |
| 2023/05/08 | 3,840 | 3,845 | 3,825 | 3,840 | -55 | -1.4% | 592 |
| 2023/05/02 | 3,860 | 3,895 | 3,860 | 3,895 | +30 | +0.8% | 3,023 |
| 2023/05/01 | 3,825 | 3,865 | 3,750 | 3,865 | +60 | +1.6% | 4,270 |
| 2023/04/28 | 3,750 | 3,805 | 3,750 | 3,805 | +70 | +1.9% | 9,673 |
| 2023/04/27 | 3,725 | 3,740 | 3,720 | 3,735 | +10 | +0.3% | 312 |
| 2023/04/26 | 3,795 | 3,795 | 3,715 | 3,725 | -90 | -2.4% | 1,039 |
| 2023/04/25 | 3,845 | 3,845 | 3,805 | 3,815 | -15 | -0.4% | 887 |
| 2023/04/24 | 3,830 | 3,835 | 3,825 | 3,830 | +5 | +0.1% | 187 |
| 2023/04/21 | 3,845 | 3,855 | 3,825 | 3,825 | -35 | -0.9% | 653 |
| 2023/04/20 | 3,865 | 3,875 | 3,860 | 3,860 | -20 | -0.5% | 2,238 |
| 2023/04/19 | 3,870 | 3,885 | 3,870 | 3,880 | +5 | +0.1% | 542 |
| 2023/04/18 | 3,870 | 3,890 | 3,870 | 3,875 | +10 | +0.3% | 2,121 |
| 2023/04/17 | 3,865 | 3,870 | 3,855 | 3,865 | +30 | +0.8% | 1,289 |
| 2023/04/14 | 3,840 | 3,840 | 3,830 | 3,835 | +15 | +0.4% | 743 |
| 2023/04/13 | 3,830 | 3,830 | 3,805 | 3,820 | -20 | -0.5% | 320 |
| 2023/04/12 | 3,825 | 3,840 | 3,820 | 3,840 | +25 | +0.7% | 1,040 |
| 2023/04/11 | 3,750 | 3,830 | 3,750 | 3,815 | +55 | +1.5% | 3,670 |
| 2023/04/10 | 3,730 | 3,760 | 3,730 | 3,760 | +30 | +0.8% | 167 |
351～
400
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
