5,290
+113 (+2.18%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 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 |
| 2023/01/25 | 3,615 | 3,615 | 3,555 | 3,600 | -35 | -1% | 224 |
| 2023/01/24 | 3,605 | 3,635 | 3,605 | 3,635 | +85 | +2.4% | 2,028 |
| 2023/01/23 | 3,515 | 3,550 | 3,515 | 3,550 | +85 | +2.5% | 621 |
| 2023/01/20 | 3,460 | 3,465 | 3,435 | 3,465 | -15 | -0.4% | 261 |
| 2023/01/19 | 3,520 | 3,520 | 3,465 | 3,480 | -95 | -2.7% | 214 |
| 2023/01/18 | 3,475 | 3,590 | 3,475 | 3,575 | +100 | +2.9% | 2,334 |
| 2023/01/17 | 3,475 | 3,485 | 3,465 | 3,475 | +5 | +0.1% | 333 |
| 2023/01/16 | 3,450 | 3,470 | 3,450 | 3,470 | +15 | +0.4% | 397 |
| 2023/01/13 | 3,495 | 3,495 | 3,455 | 3,455 | -60 | -1.7% | 2,134 |
| 2023/01/12 | 3,520 | 3,520 | 3,505 | 3,515 | +35 | +1% | 497 |
| 2023/01/11 | 3,470 | 3,485 | 3,470 | 3,480 | +50 | +1.5% | 968 |
| 2023/01/10 | 3,405 | 3,430 | 3,405 | 3,430 | +70 | +2.1% | 6,456 |
| 2023/01/06 | 3,350 | 3,360 | 3,335 | 3,360 | ±0 | ±0% | 81 |
| 2023/01/05 | 3,340 | 3,360 | 3,340 | 3,360 | +60 | +1.8% | 5,791 |
| 2023/01/04 | 3,300 | 3,300 | 3,280 | 3,300 | -25 | -0.8% | 688 |
| 2022/12/30 | 3,325 | 3,340 | 3,325 | 3,325 | +35 | +1.1% | 4,159 |
| 2022/12/29 | 3,300 | 3,300 | 3,280 | 3,290 | -30 | -0.9% | 122 |
| 2022/12/28 | 3,345 | 3,345 | 3,300 | 3,320 | -25 | -0.7% | 3,957 |
| 2022/12/27 | 3,335 | 3,350 | 3,330 | 3,345 | +30 | +0.9% | 1,815 |
| 2022/12/26 | 3,295 | 3,325 | 3,295 | 3,315 | ±0 | ±0% | 566 |
| 2022/12/23 | 3,325 | 3,350 | 3,290 | 3,315 | -50 | -1.5% | 3,776 |
| 2022/12/22 | 3,360 | 3,385 | 3,360 | 3,365 | +35 | +1.1% | 285 |
| 2022/12/21 | 3,335 | 3,350 | 3,315 | 3,330 | +15 | +0.5% | 3,121 |
| 2022/12/20 | 3,475 | 3,475 | 3,310 | 3,315 | -165 | -4.7% | 2,684 |
| 2022/12/19 | 3,470 | 3,495 | 3,470 | 3,480 | -60 | -1.7% | 2,347 |
| 2022/12/16 | 3,570 | 3,570 | 3,525 | 3,540 | -60 | -1.7% | 1,063 |
| 2022/12/15 | 3,630 | 3,630 | 3,600 | 3,600 | -30 | -0.8% | 90 |
| 2022/12/14 | 3,605 | 3,645 | 3,605 | 3,630 | +25 | +0.7% | 843 |
| 2022/12/13 | 3,580 | 3,620 | 3,580 | 3,605 | +75 | +2.1% | 2,086 |
| 2022/12/12 | 3,545 | 3,545 | 3,530 | 3,530 | -10 | -0.3% | 305 |
| 2022/12/09 | 3,520 | 3,545 | 3,520 | 3,540 | +45 | +1.3% | 411 |
| 2022/12/08 | 3,495 | 3,495 | 3,475 | 3,495 | -15 | -0.4% | 233 |
| 2022/12/07 | 3,520 | 3,530 | 3,510 | 3,510 | -65 | -1.8% | 578 |
| 2022/12/06 | 3,575 | 3,580 | 3,560 | 3,575 | -20 | -0.6% | 482 |
| 2022/12/05 | 3,570 | 3,595 | 3,570 | 3,595 | +20 | +0.6% | 655 |
| 2022/12/02 | 3,590 | 3,590 | 3,575 | 3,575 | -10 | -0.3% | 371 |
| 2022/12/01 | 3,600 | 3,620 | 3,585 | 3,585 | +60 | +1.7% | 6,697 |
| 2022/11/30 | 3,530 | 3,530 | 3,505 | 3,525 | -15 | -0.4% | 1,329 |
| 2022/11/29 | 3,525 | 3,550 | 3,525 | 3,540 | -5 | -0.1% | 435 |
| 2022/11/28 | 3,610 | 3,610 | 3,545 | 3,545 | -65 | -1.8% | 1,568 |
| 2022/11/25 | 3,580 | 3,635 | 3,580 | 3,610 | +30 | +0.8% | 428 |
551～
600
件表示中 / 1577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
