5,878
-43 (-0.73%)
株価：2025/08/14 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 5,951 | 5,951 | 5,878 | 5,878 | -43 | -0.7% | 2,852 |
| 2025/08/13 | 5,891 | 5,940 | 5,891 | 5,921 | +62 | +1.1% | 9,211 |
| 2025/08/12 | 5,855 | 5,877 | 5,850 | 5,859 | -1 | ±0% | 6,614 |
| 2025/08/08 | 5,861 | 5,884 | 5,847 | 5,860 | +32 | +0.5% | 5,447 |
| 2025/08/07 | 5,886 | 5,886 | 5,828 | 5,828 | -76 | -1.3% | 3,345 |
| 2025/08/06 | 5,895 | 5,905 | 5,850 | 5,904 | +12 | +0.2% | 3,539 |
| 2025/08/05 | 5,919 | 5,919 | 5,876 | 5,892 | +33 | +0.6% | 7,508 |
| 2025/08/04 | 5,795 | 5,861 | 5,794 | 5,859 | -152 | -2.5% | 13,555 |
| 2025/08/01 | 6,020 | 6,062 | 6,001 | 6,011 | -44 | -0.7% | 8,003 |
| 2025/07/31 | 6,080 | 6,080 | 6,035 | 6,055 | +34 | +0.6% | 4,554 |
| 2025/07/30 | 6,080 | 6,080 | 6,021 | 6,021 | -39 | -0.6% | 4,097 |
| 2025/07/29 | 6,100 | 6,100 | 6,050 | 6,060 | -40 | -0.7% | 3,172 |
| 2025/07/28 | 6,106 | 6,106 | 6,077 | 6,100 | +94 | +1.6% | 7,365 |
| 2025/07/25 | 6,025 | 6,040 | 6,000 | 6,006 | -35 | -0.6% | 4,098 |
| 2025/07/24 | 6,058 | 6,058 | 6,026 | 6,041 | +41 | +0.7% | 5,819 |
| 2025/07/23 | 5,972 | 6,016 | 5,947 | 6,000 | +10 | +0.2% | 4,525 |
| 2025/07/22 | 6,058 | 6,058 | 5,975 | 5,990 | -68 | -1.1% | 7,828 |
| 2025/07/18 | 6,059 | 6,069 | 6,036 | 6,058 | +68 | +1.1% | 4,159 |
| 2025/07/17 | 5,957 | 6,000 | 5,941 | 5,990 | +42 | +0.7% | 2,073 |
| 2025/07/16 | 6,000 | 6,000 | 5,936 | 5,948 | +8 | +0.1% | 5,531 |
| 2025/07/15 | 5,900 | 5,941 | 5,896 | 5,940 | +79 | +1.3% | 3,559 |
| 2025/07/14 | 5,870 | 5,872 | 5,837 | 5,861 | -58 | -1% | 5,472 |
| 2025/07/11 | 5,936 | 5,936 | 5,877 | 5,919 | +28 | +0.5% | 5,179 |
| 2025/07/10 | 5,917 | 5,917 | 5,878 | 5,891 | +11 | +0.2% | 5,214 |
| 2025/07/09 | 5,871 | 5,889 | 5,855 | 5,880 | +63 | +1.1% | 3,755 |
| 2025/07/08 | 5,788 | 5,830 | 5,788 | 5,817 | +46 | +0.8% | 11,886 |
| 2025/07/07 | 5,777 | 5,791 | 5,755 | 5,771 | -26 | -0.4% | 10,749 |
| 2025/07/04 | 5,828 | 5,831 | 5,791 | 5,797 | +59 | +1% | 9,280 |
| 2025/07/03 | 5,740 | 5,750 | 5,727 | 5,738 | +19 | +0.3% | 9,157 |
| 2025/07/02 | 5,720 | 5,720 | 5,666 | 5,719 | -7 | -0.1% | 10,846 |
| 2025/07/01 | 5,776 | 5,776 | 5,713 | 5,726 | -52 | -0.9% | 5,296 |
| 2025/06/30 | 5,778 | 5,782 | 5,750 | 5,778 | +67 | +1.2% | 5,655 |
| 2025/06/27 | 5,705 | 5,725 | 5,703 | 5,711 | +36 | +0.6% | 5,342 |
| 2025/06/26 | 5,666 | 5,675 | 5,660 | 5,675 | +10 | +0.2% | 3,881 |
| 2025/06/25 | 5,632 | 5,665 | 5,624 | 5,665 | +67 | +1.2% | 7,731 |
| 2025/06/24 | 5,600 | 5,600 | 5,571 | 5,598 | +72 | +1.3% | 4,708 |
| 2025/06/23 | 5,489 | 5,530 | 5,471 | 5,526 | +15 | +0.3% | 6,792 |
| 2025/06/20 | 5,506 | 5,517 | 5,487 | 5,511 | +28 | +0.5% | 2,432 |
| 2025/06/19 | 5,537 | 5,537 | 5,478 | 5,483 | -47 | -0.8% | 3,231 |
| 2025/06/18 | 5,510 | 5,537 | 5,510 | 5,530 | -7 | -0.1% | 2,936 |
| 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 |
1～
50
件表示中 / 1644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
