5,150
+90 (+1.78%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 4,930 | 4,965 | 4,875 | 4,945 | -185 | -3.6% | 50,669 |
| 2025/04/02 | 5,130 | 5,140 | 5,100 | 5,130 | +60 | +1.2% | 7,358 |
| 2025/04/01 | 5,110 | 5,120 | 5,040 | 5,070 | ±0 | ±0% | 10,182 |
| 2025/03/31 | 5,110 | 5,200 | 5,020 | 5,070 | -240 | -4.5% | 45,733 |
| 2025/03/28 | 5,330 | 5,360 | 5,300 | 5,310 | -60 | -1.1% | 4,544 |
| 2025/03/27 | 5,370 | 5,370 | 5,330 | 5,370 | -100 | -1.8% | 2,645 |
| 2025/03/26 | 5,470 | 5,470 | 5,440 | 5,470 | +10 | +0.2% | 3,220 |
| 2025/03/25 | 5,450 | 5,460 | 5,430 | 5,460 | +100 | +1.9% | 2,971 |
| 2025/03/24 | 5,360 | 5,370 | 5,350 | 5,360 | +30 | +0.6% | 1,651 |
| 2025/03/21 | 5,360 | 5,380 | 5,310 | 5,330 | -30 | -0.6% | 14,849 |
| 2025/03/19 | 5,340 | 5,360 | 5,330 | 5,360 | -30 | -0.6% | 3,484 |
| 2025/03/18 | 5,370 | 5,390 | 5,360 | 5,390 | +110 | +2.1% | 2,524 |
| 2025/03/17 | 5,260 | 5,300 | 5,260 | 5,280 | +100 | +1.9% | 1,987 |
| 2025/03/14 | 5,150 | 5,200 | 5,140 | 5,180 | +20 | +0.4% | 2,438 |
| 2025/03/13 | 5,220 | 5,230 | 5,130 | 5,160 | +10 | +0.2% | 2,766 |
| 2025/03/12 | 5,170 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 714 |
| 2025/03/11 | 5,100 | 5,180 | 5,050 | 5,150 | -160 | -3% | 4,073 |
| 2025/03/10 | 5,310 | 5,330 | 5,270 | 5,310 | -40 | -0.7% | 7,503 |
| 2025/03/07 | 5,360 | 5,370 | 5,330 | 5,350 | -150 | -2.7% | 2,959 |
| 2025/03/06 | 5,500 | 5,520 | 5,500 | 5,500 | +30 | +0.5% | 1,518 |
| 2025/03/05 | 5,460 | 5,470 | 5,440 | 5,470 | +20 | +0.4% | 1,524 |
| 2025/03/04 | 5,430 | 5,450 | 5,370 | 5,450 | -180 | -3.2% | 7,125 |
| 2025/03/03 | 5,600 | 5,630 | 5,530 | 5,630 | +130 | +2.4% | 10,144 |
| 2025/02/28 | 5,520 | 5,600 | 5,430 | 5,500 | -170 | -3% | 5,075 |
| 2025/02/27 | 5,650 | 5,670 | 5,630 | 5,670 | +20 | +0.4% | 2,342 |
| 2025/02/26 | 5,600 | 5,650 | 5,580 | 5,650 | -30 | -0.5% | 4,480 |
| 2025/02/25 | 5,670 | 5,700 | 5,660 | 5,680 | -220 | -3.7% | 5,992 |
| 2025/02/21 | 5,900 | 5,900 | 5,860 | 5,900 | -10 | -0.2% | 895 |
| 2025/02/20 | 5,990 | 5,990 | 5,900 | 5,910 | -100 | -1.7% | 2,780 |
| 2025/02/19 | 6,000 | 6,020 | 5,980 | 6,010 | +50 | +0.8% | 6,981 |
1～
50
件表示中 / 1574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
