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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 2023/05/22 | 4,095 | 4,100 | 4,085 | 4,100 | ±0 | ±0% | 3,948 |
| 2023/05/19 | 4,085 | 4,110 | 4,080 | 4,100 | +105 | +2.6% | 27,290 |
| 2023/05/18 | 3,970 | 4,015 | 3,970 | 3,995 | +65 | +1.7% | 2,319 |
| 2023/05/17 | 3,885 | 3,930 | 3,885 | 3,930 | +10 | +0.3% | 1,733 |
| 2023/05/16 | 3,880 | 3,925 | 3,880 | 3,920 | +55 | +1.4% | 2,735 |
| 2023/05/15 | 3,850 | 3,865 | 3,835 | 3,865 | +20 | +0.5% | 1,061 |
| 2023/05/12 | 3,820 | 3,845 | 3,820 | 3,845 | +5 | +0.1% | 3,056 |
| 2023/05/11 | 3,825 | 3,845 | 3,825 | 3,840 | +5 | +0.1% | 180 |
| 2023/05/10 | 3,835 | 3,845 | 3,820 | 3,835 | ±0 | ±0% | 1,781 |
| 2023/05/09 | 3,850 | 3,850 | 3,835 | 3,835 | -5 | -0.1% | 191 |
| 2023/05/08 | 3,840 | 3,845 | 3,825 | 3,840 | -55 | -1.4% | 592 |
| 2023/05/02 | 3,860 | 3,895 | 3,860 | 3,895 | +30 | +0.8% | 3,023 |
| 2023/05/01 | 3,825 | 3,865 | 3,750 | 3,865 | +60 | +1.6% | 4,270 |
| 2023/04/28 | 3,750 | 3,805 | 3,750 | 3,805 | +70 | +1.9% | 9,673 |
| 2023/04/27 | 3,725 | 3,740 | 3,720 | 3,735 | +10 | +0.3% | 312 |
| 2023/04/26 | 3,795 | 3,795 | 3,715 | 3,725 | -90 | -2.4% | 1,039 |
| 2023/04/25 | 3,845 | 3,845 | 3,805 | 3,815 | -15 | -0.4% | 887 |
| 2023/04/24 | 3,830 | 3,835 | 3,825 | 3,830 | +5 | +0.1% | 187 |
| 2023/04/21 | 3,845 | 3,855 | 3,825 | 3,825 | -35 | -0.9% | 653 |
| 2023/04/20 | 3,865 | 3,875 | 3,860 | 3,860 | -20 | -0.5% | 2,238 |
| 2023/04/19 | 3,870 | 3,885 | 3,870 | 3,880 | +5 | +0.1% | 542 |
| 2023/04/18 | 3,870 | 3,890 | 3,870 | 3,875 | +10 | +0.3% | 2,121 |
| 2023/04/17 | 3,865 | 3,870 | 3,855 | 3,865 | +30 | +0.8% | 1,289 |
| 2023/04/14 | 3,840 | 3,840 | 3,830 | 3,835 | +15 | +0.4% | 743 |
| 2023/04/13 | 3,830 | 3,830 | 3,805 | 3,820 | -20 | -0.5% | 320 |
| 2023/04/12 | 3,825 | 3,840 | 3,820 | 3,840 | +25 | +0.7% | 1,040 |
| 2023/04/11 | 3,750 | 3,830 | 3,750 | 3,815 | +55 | +1.5% | 3,670 |
| 2023/04/10 | 3,730 | 3,760 | 3,730 | 3,760 | +30 | +0.8% | 167 |
| 2023/04/07 | 3,720 | 3,740 | 3,720 | 3,730 | +15 | +0.4% | 247 |
| 2023/04/06 | 3,805 | 3,805 | 3,710 | 3,715 | -110 | -2.9% | 734 |
| 2023/04/05 | 3,850 | 3,850 | 3,710 | 3,825 | -60 | -1.5% | 734 |
| 2023/04/04 | 3,870 | 3,895 | 3,870 | 3,885 | -25 | -0.6% | 665 |
| 2023/04/03 | 3,925 | 3,925 | 3,890 | 3,910 | +35 | +0.9% | 2,610 |
| 2023/03/31 | 3,850 | 3,895 | 3,850 | 3,875 | +65 | +1.7% | 1,067 |
| 2023/03/30 | 3,770 | 3,810 | 3,770 | 3,810 | +55 | +1.5% | 835 |
| 2023/03/29 | 3,700 | 3,755 | 3,695 | 3,755 | +55 | +1.5% | 2,072 |
| 2023/03/28 | 3,735 | 3,735 | 3,700 | 3,700 | -15 | -0.4% | 86 |
| 2023/03/27 | 3,730 | 3,730 | 3,705 | 3,715 | -10 | -0.3% | 310 |
| 2023/03/24 | 3,735 | 3,735 | 3,715 | 3,725 | ±0 | ±0% | 201 |
| 2023/03/23 | 3,690 | 3,730 | 3,690 | 3,725 | -50 | -1.3% | 2,468 |
| 2023/03/22 | 3,780 | 3,790 | 3,770 | 3,775 | +90 | +2.4% | 373 |
| 2023/03/20 | 3,735 | 3,745 | 3,685 | 3,685 | -85 | -2.3% | 12,218 |
| 2023/03/17 | 3,755 | 3,770 | 3,750 | 3,770 | +85 | +2.3% | 6,966 |
| 2023/03/16 | 3,660 | 3,710 | 3,660 | 3,685 | -85 | -2.3% | 12,110 |
| 2023/03/15 | 3,770 | 3,775 | 3,750 | 3,770 | +70 | +1.9% | 843 |
| 2023/03/14 | 3,705 | 3,710 | 3,670 | 3,700 | -75 | -2% | 673 |
551～
600
件表示中 / 1650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
