5,537
+47 (+0.86%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 5,510 | 5,551 | 5,510 | 5,537 | +47 | +0.9% | 3,566 |
| 2025/06/16 | 5,463 | 5,550 | 5,450 | 5,490 | +71 | +1.3% | 1,740 |
| 2025/06/13 | 5,522 | 5,545 | 5,379 | 5,419 | -91 | -1.7% | 4,784 |
| 2025/06/12 | 5,551 | 5,551 | 5,502 | 5,510 | -58 | -1% | 2,382 |
| 2025/06/11 | 5,587 | 5,587 | 5,561 | 5,568 | +27 | +0.5% | 3,518 |
| 2025/06/10 | 5,540 | 5,590 | 5,525 | 5,541 | +51 | +0.9% | 2,714 |
| 2025/06/09 | 5,500 | 5,519 | 5,488 | 5,490 | +40 | +0.7% | 4,774 |
| 2025/06/06 | 5,390 | 5,462 | 5,390 | 5,450 | +20 | +0.4% | 4,733 |
| 2025/06/05 | 5,415 | 5,430 | 5,402 | 5,430 | -20 | -0.4% | 2,107 |
| 2025/06/04 | 5,413 | 5,450 | 5,402 | 5,450 | +130 | +2.4% | 5,680 |
| 2025/06/03 | 5,350 | 5,350 | 5,306 | 5,320 | -26 | -0.5% | 3,130 |
| 2025/06/02 | 5,370 | 5,370 | 5,281 | 5,346 | -44 | -0.8% | 6,049 |
| 2025/05/30 | 5,349 | 5,390 | 5,339 | 5,390 | -119 | -2.2% | 4,616 |
| 2025/05/29 | 5,500 | 5,523 | 5,463 | 5,509 | +82 | +1.5% | 12,090 |
| 2025/05/28 | 5,439 | 5,439 | 5,381 | 5,427 | +88 | +1.6% | 5,477 |
| 2025/05/27 | 5,338 | 5,340 | 5,298 | 5,339 | +9 | +0.2% | 4,078 |
| 2025/05/26 | 5,342 | 5,342 | 5,300 | 5,330 | -18 | -0.3% | 4,010 |
| 2025/05/23 | 5,399 | 5,399 | 5,335 | 5,348 | +1 | ±0% | 2,347 |
| 2025/05/22 | 5,350 | 5,368 | 5,325 | 5,347 | -53 | -1% | 3,380 |
| 2025/05/21 | 5,441 | 5,449 | 5,400 | 5,400 | -95 | -1.7% | 7,939 |
| 2025/05/20 | 5,450 | 5,495 | 5,421 | 5,495 | +59 | +1.1% | 14,048 |
| 2025/05/19 | 5,500 | 5,500 | 5,413 | 5,436 | -41 | -0.7% | 8,705 |
| 2025/05/16 | 5,511 | 5,511 | 5,447 | 5,477 | -52 | -0.9% | 6,388 |
| 2025/05/15 | 5,553 | 5,553 | 5,484 | 5,529 | -66 | -1.2% | 10,376 |
| 2025/05/14 | 5,607 | 5,607 | 5,530 | 5,595 | +75 | +1.4% | 9,482 |
| 2025/05/13 | 5,549 | 5,549 | 5,481 | 5,520 | +71 | +1.3% | 11,223 |
| 2025/05/12 | 5,350 | 5,449 | 5,350 | 5,449 | +159 | +3% | 10,867 |
| 2025/05/09 | 5,260 | 5,290 | 5,248 | 5,290 | +113 | +2.2% | 9,694 |
| 2025/05/08 | 5,110 | 5,177 | 5,102 | 5,177 | +97 | +1.9% | 4,802 |
| 2025/05/07 | 5,140 | 5,140 | 5,051 | 5,080 | -70 | -1.4% | 15,244 |
| 2025/05/02 | 5,040 | 5,150 | 5,040 | 5,150 | +90 | +1.8% | 6,881 |
| 2025/05/01 | 5,000 | 5,060 | 4,965 | 5,060 | +120 | +2.4% | 9,477 |
| 2025/04/30 | 4,935 | 4,945 | 4,905 | 4,940 | +5 | +0.1% | 9,345 |
| 2025/04/28 | 4,940 | 4,960 | 4,915 | 4,935 | ±0 | ±0% | 11,180 |
| 2025/04/25 | 4,885 | 4,935 | 4,865 | 4,935 | +210 | +4.4% | 8,995 |
| 2025/04/24 | 4,750 | 4,800 | 4,720 | 4,725 | +45 | +1% | 3,469 |
| 2025/04/23 | 4,685 | 4,795 | 4,625 | 4,680 | +205 | +4.6% | 4,210 |
| 2025/04/22 | 4,500 | 4,510 | 4,455 | 4,475 | -55 | -1.2% | 6,314 |
| 2025/04/21 | 4,680 | 4,680 | 4,500 | 4,530 | -105 | -2.3% | 5,974 |
| 2025/04/18 | 4,665 | 4,680 | 4,595 | 4,635 | +25 | +0.5% | 3,612 |
| 2025/04/17 | 4,570 | 4,650 | 4,555 | 4,610 | +55 | +1.2% | 18,141 |
| 2025/04/16 | 4,640 | 4,645 | 4,550 | 4,555 | -95 | -2% | 6,751 |
| 2025/04/15 | 4,625 | 4,665 | 4,625 | 4,650 | +80 | +1.8% | 21,617 |
| 2025/04/14 | 4,700 | 4,700 | 4,570 | 4,570 | -75 | -1.6% | 8,799 |
| 2025/04/11 | 4,795 | 4,795 | 4,455 | 4,645 | -150 | -3.1% | 10,116 |
| 2025/04/10 | 4,865 | 4,865 | 4,750 | 4,795 | +535 | +12.6% | 15,381 |
| 2025/04/09 | 4,430 | 4,430 | 4,160 | 4,260 | -240 | -5.3% | 14,649 |
| 2025/04/08 | 4,520 | 4,565 | 4,475 | 4,500 | +280 | +6.6% | 36,029 |
| 2025/04/07 | 4,450 | 4,450 | 4,180 | 4,220 | -510 | -10.8% | 15,344 |
| 2025/04/04 | 4,805 | 4,805 | 4,635 | 4,730 | -215 | -4.3% | 15,170 |
1～
50
件表示中 / 1604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
