5,860
+90 (+1.56%)
株価：2024/11/25 10:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,720 | 3,740 | 3,720 | 3,730 | +15 | +0.4% | 247 |
| 2023/04/06 | 3,805 | 3,805 | 3,710 | 3,715 | -110 | -2.9% | 734 |
| 2023/04/05 | 3,850 | 3,850 | 3,710 | 3,825 | -60 | -1.5% | 734 |
| 2023/04/04 | 3,870 | 3,895 | 3,870 | 3,885 | -25 | -0.6% | 665 |
| 2023/04/03 | 3,925 | 3,925 | 3,890 | 3,910 | +35 | +0.9% | 2,610 |
| 2023/03/31 | 3,850 | 3,895 | 3,850 | 3,875 | +65 | +1.7% | 1,067 |
| 2023/03/30 | 3,770 | 3,810 | 3,770 | 3,810 | +55 | +1.5% | 835 |
| 2023/03/29 | 3,700 | 3,755 | 3,695 | 3,755 | +55 | +1.5% | 2,072 |
| 2023/03/28 | 3,735 | 3,735 | 3,700 | 3,700 | -15 | -0.4% | 86 |
| 2023/03/27 | 3,730 | 3,730 | 3,705 | 3,715 | -10 | -0.3% | 310 |
| 2023/03/24 | 3,735 | 3,735 | 3,715 | 3,725 | ±0 | ±0% | 201 |
| 2023/03/23 | 3,690 | 3,730 | 3,690 | 3,725 | -50 | -1.3% | 2,468 |
| 2023/03/22 | 3,780 | 3,790 | 3,770 | 3,775 | +90 | +2.4% | 373 |
| 2023/03/20 | 3,735 | 3,745 | 3,685 | 3,685 | -85 | -2.3% | 12,218 |
| 2023/03/17 | 3,755 | 3,770 | 3,750 | 3,770 | +85 | +2.3% | 6,966 |
| 2023/03/16 | 3,660 | 3,710 | 3,660 | 3,685 | -85 | -2.3% | 12,110 |
| 2023/03/15 | 3,770 | 3,775 | 3,750 | 3,770 | +70 | +1.9% | 843 |
| 2023/03/14 | 3,705 | 3,710 | 3,670 | 3,700 | -75 | -2% | 673 |
| 2023/03/13 | 3,775 | 3,775 | 3,725 | 3,775 | -55 | -1.4% | 1,674 |
| 2023/03/10 | 3,900 | 3,900 | 3,805 | 3,830 | -90 | -2.3% | 1,426 |
| 2023/03/09 | 3,905 | 3,920 | 3,905 | 3,920 | +15 | +0.4% | 976 |
| 2023/03/08 | 3,910 | 3,910 | 3,890 | 3,905 | -5 | -0.1% | 557 |
| 2023/03/07 | 3,895 | 3,915 | 3,890 | 3,910 | -15 | -0.4% | 1,441 |
| 2023/03/06 | 3,905 | 3,925 | 3,895 | 3,925 | +55 | +1.4% | 679 |
| 2023/03/03 | 3,850 | 3,875 | 3,850 | 3,870 | +35 | +0.9% | 952 |
| 2023/03/02 | 3,850 | 3,850 | 3,820 | 3,835 | -25 | -0.6% | 525 |
| 2023/03/01 | 3,810 | 3,860 | 3,810 | 3,860 | +20 | +0.5% | 2,252 |
| 2023/02/28 | 3,830 | 3,850 | 3,830 | 3,840 | +35 | +0.9% | 178 |
| 2023/02/27 | 3,790 | 3,815 | 3,790 | 3,805 | ±0 | ±0% | 309 |
| 2023/02/24 | 3,770 | 3,815 | 3,770 | 3,805 | +65 | +1.7% | 1,654 |
| 2023/02/22 | 3,760 | 3,765 | 3,740 | 3,740 | -80 | -2.1% | 433 |
| 2023/02/21 | 3,820 | 3,820 | 3,805 | 3,820 | ±0 | ±0% | 4,167 |
| 2023/02/20 | 3,830 | 3,830 | 3,805 | 3,820 | -20 | -0.5% | 414 |
| 2023/02/17 | 3,850 | 3,855 | 3,830 | 3,840 | -75 | -1.9% | 363 |
| 2023/02/16 | 3,850 | 3,920 | 3,850 | 3,915 | +100 | +2.6% | 2,636 |
| 2023/02/15 | 3,835 | 3,840 | 3,805 | 3,815 | +45 | +1.2% | 1,841 |
| 2023/02/14 | 3,750 | 3,790 | 3,750 | 3,770 | +55 | +1.5% | 379 |
| 2023/02/13 | 3,735 | 3,735 | 3,695 | 3,715 | -55 | -1.5% | 1,075 |
| 2023/02/10 | 3,790 | 3,790 | 3,760 | 3,770 | -40 | -1% | 850 |
| 2023/02/09 | 3,800 | 3,810 | 3,780 | 3,810 | -5 | -0.1% | 1,480 |
| 2023/02/08 | 3,800 | 3,815 | 3,785 | 3,815 | +20 | +0.5% | 473 |
| 2023/02/07 | 3,780 | 3,810 | 3,780 | 3,795 | -20 | -0.5% | 1,238 |
| 2023/02/06 | 3,795 | 3,830 | 3,795 | 3,815 | +30 | +0.8% | 1,329 |
| 2023/02/03 | 3,765 | 3,810 | 3,765 | 3,785 | +45 | +1.2% | 38,043 |
| 2023/02/02 | 3,705 | 3,740 | 3,705 | 3,740 | +100 | +2.7% | 28,274 |
| 2023/02/01 | 3,625 | 3,650 | 3,625 | 3,640 | +35 | +1% | 280 |
| 2023/01/31 | 3,635 | 3,635 | 3,595 | 3,605 | -30 | -0.8% | 1,708 |
| 2023/01/30 | 3,620 | 3,660 | 3,620 | 3,635 | +15 | +0.4% | 649 |
| 2023/01/27 | 3,600 | 3,620 | 3,600 | 3,620 | +20 | +0.6% | 398 |
| 2023/01/26 | 3,600 | 3,600 | 3,575 | 3,600 | ±0 | ±0% | 1,406 |
401～
450
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
