5,430
-20 (-0.37%)
株価：2025/06/05 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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,510 | 4,560 | 4,510 | 4,555 | +65 | +1.4% | 4,869 |
| 2023/07/31 | 4,475 | 4,495 | 4,475 | 4,490 | +90 | +2% | 539 |
| 2023/07/28 | 4,380 | 4,470 | 4,350 | 4,400 | -65 | -1.5% | 2,687 |
| 2023/07/27 | 4,490 | 4,490 | 4,435 | 4,465 | -35 | -0.8% | 820 |
| 2023/07/26 | 4,480 | 4,500 | 4,480 | 4,500 | +10 | +0.2% | 1,990 |
| 2023/07/25 | 4,500 | 4,500 | 4,480 | 4,490 | -25 | -0.6% | 864 |
| 2023/07/24 | 4,500 | 4,520 | 4,500 | 4,515 | +55 | +1.2% | 4,744 |
| 2023/07/21 | 4,465 | 4,475 | 4,435 | 4,460 | -75 | -1.7% | 967 |
| 2023/07/20 | 4,600 | 4,600 | 4,535 | 4,535 | -40 | -0.9% | 4,990 |
| 2023/07/19 | 4,535 | 4,575 | 4,535 | 4,575 | +50 | +1.1% | 1,083 |
| 2023/07/18 | 4,495 | 4,530 | 4,495 | 4,525 | +30 | +0.7% | 2,506 |
| 2023/07/14 | 4,500 | 4,500 | 4,460 | 4,495 | +30 | +0.7% | 65 |
| 2023/07/13 | 4,450 | 4,465 | 4,420 | 4,465 | +50 | +1.1% | 1,848 |
| 2023/07/12 | 4,415 | 4,430 | 4,395 | 4,415 | -15 | -0.3% | 95 |
| 2023/07/11 | 4,410 | 4,435 | 4,410 | 4,430 | +55 | +1.3% | 3,097 |
| 2023/07/10 | 4,380 | 4,400 | 4,375 | 4,375 | -40 | -0.9% | 792 |
| 2023/07/07 | 4,405 | 4,435 | 4,405 | 4,415 | -30 | -0.7% | 766 |
| 2023/07/06 | 4,520 | 4,520 | 4,445 | 4,445 | -95 | -2.1% | 1,062 |
| 2023/07/05 | 4,575 | 4,575 | 4,540 | 4,540 | -30 | -0.7% | 1,377 |
| 2023/07/04 | 4,600 | 4,600 | 4,550 | 4,570 | -25 | -0.5% | 644 |
| 2023/07/03 | 4,550 | 4,595 | 4,550 | 4,595 | +65 | +1.4% | 1,364 |
| 2023/06/30 | 4,520 | 4,530 | 4,510 | 4,530 | +10 | +0.2% | 1,018 |
| 2023/06/29 | 4,500 | 4,520 | 4,500 | 4,520 | +40 | +0.9% | 630 |
| 2023/06/28 | 4,430 | 4,480 | 4,430 | 4,480 | +80 | +1.8% | 912 |
| 2023/06/27 | 4,375 | 4,400 | 4,375 | 4,400 | -5 | -0.1% | 814 |
| 2023/06/26 | 4,405 | 4,420 | 4,380 | 4,405 | -15 | -0.3% | 1,001 |
| 2023/06/23 | 4,420 | 4,450 | 4,400 | 4,420 | +5 | +0.1% | 781 |
| 2023/06/22 | 4,435 | 4,485 | 4,405 | 4,415 | -70 | -1.6% | 1,045 |
| 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 |
451～
500
件表示中 / 1596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
