5,907
+101 (+1.74%)
株価：2025/08/25 09:59
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,250 | 3,290 | 3,245 | 3,270 | +90 | +2.8% | 5,051 |
| 2022/10/13 | 3,195 | 3,200 | 3,180 | 3,180 | -35 | -1.1% | 7,353 |
| 2022/10/12 | 3,235 | 3,235 | 3,195 | 3,215 | -20 | -0.6% | 1,328 |
| 2022/10/11 | 3,255 | 3,265 | 3,220 | 3,235 | -200 | -5.8% | 3,720 |
| 2022/10/07 | 3,415 | 3,450 | 3,415 | 3,435 | -50 | -1.4% | 972 |
| 2022/10/06 | 3,470 | 3,490 | 3,450 | 3,485 | +50 | +1.5% | 2,125 |
| 2022/10/05 | 3,440 | 3,450 | 3,430 | 3,435 | +95 | +2.8% | 6,787 |
| 2022/10/04 | 3,335 | 3,375 | 3,335 | 3,340 | +95 | +2.9% | 471 |
| 2022/10/03 | 3,220 | 3,245 | 3,195 | 3,245 | +10 | +0.3% | 7,159 |
| 2022/09/30 | 3,260 | 3,265 | 3,235 | 3,235 | -60 | -1.8% | 911 |
| 2022/09/29 | 3,320 | 3,355 | 3,295 | 3,295 | +80 | +2.5% | 3,483 |
| 2022/09/28 | 3,270 | 3,275 | 3,205 | 3,215 | -45 | -1.4% | 5,726 |
| 2022/09/27 | 3,205 | 3,280 | 3,200 | 3,260 | +45 | +1.4% | 34,128 |
| 2022/09/26 | 3,350 | 3,365 | 3,215 | 3,215 | -195 | -5.7% | 9,928 |
| 2022/09/22 | 3,390 | 3,410 | 3,370 | 3,410 | -30 | -0.9% | 2,751 |
| 2022/09/21 | 3,465 | 3,465 | 3,430 | 3,440 | -55 | -1.6% | 912 |
| 2022/09/20 | 3,555 | 3,555 | 3,485 | 3,495 | -10 | -0.3% | 1,720 |
| 2022/09/16 | 3,530 | 3,530 | 3,485 | 3,505 | -80 | -2.2% | 2,821 |
| 2022/09/15 | 3,590 | 3,590 | 3,570 | 3,585 | -5 | -0.1% | 1,217 |
| 2022/09/14 | 3,595 | 3,620 | 3,590 | 3,590 | -145 | -3.9% | 2,433 |
| 2022/09/13 | 3,735 | 3,745 | 3,725 | 3,735 | +35 | +0.9% | 920 |
| 2022/09/12 | 3,685 | 3,710 | 3,685 | 3,700 | +85 | +2.4% | 2,623 |
| 2022/09/09 | 3,575 | 3,640 | 3,575 | 3,615 | +40 | +1.1% | 2,096 |
| 2022/09/08 | 3,505 | 3,595 | 3,505 | 3,575 | +80 | +2.3% | 2,717 |
| 2022/09/07 | 3,470 | 3,495 | 3,450 | 3,495 | +15 | +0.4% | 3,569 |
| 2022/09/06 | 3,430 | 3,480 | 3,430 | 3,480 | +45 | +1.3% | 3,932 |
| 2022/09/05 | 3,460 | 3,470 | 3,430 | 3,435 | -25 | -0.7% | 5,424 |
| 2022/09/02 | 3,470 | 3,470 | 3,450 | 3,460 | -10 | -0.3% | 5,412 |
| 2022/09/01 | 3,530 | 3,540 | 3,470 | 3,470 | -80 | -2.3% | 5,007 |
| 2022/08/31 | 3,560 | 3,560 | 3,530 | 3,550 | -10 | -0.3% | 540 |
| 2022/08/30 | 3,505 | 3,575 | 3,505 | 3,560 | +30 | +0.8% | 1,462 |
| 2022/08/29 | 3,540 | 3,550 | 3,515 | 3,530 | -145 | -3.9% | 9,567 |
| 2022/08/26 | 3,680 | 3,695 | 3,675 | 3,675 | +30 | +0.8% | 2,064 |
| 2022/08/25 | 3,605 | 3,645 | 3,605 | 3,645 | +65 | +1.8% | 2,691 |
| 2022/08/24 | 3,635 | 3,635 | 3,575 | 3,580 | -35 | -1% | 17,673 |
| 2022/08/23 | 3,625 | 3,635 | 3,610 | 3,615 | -90 | -2.4% | 1,733 |
| 2022/08/22 | 3,700 | 3,715 | 3,680 | 3,705 | -80 | -2.1% | 1,256 |
| 2022/08/19 | 3,770 | 3,795 | 3,770 | 3,785 | +45 | +1.2% | 444 |
| 2022/08/18 | 3,745 | 3,755 | 3,730 | 3,740 | -65 | -1.7% | 674 |
| 2022/08/17 | 3,785 | 3,810 | 3,785 | 3,805 | +5 | +0.1% | 759 |
| 2022/08/16 | 3,805 | 3,805 | 3,785 | 3,800 | +5 | +0.1% | 1,685 |
| 2022/08/15 | 3,810 | 3,810 | 3,780 | 3,795 | +40 | +1.1% | 4,039 |
| 2022/08/12 | 3,745 | 3,755 | 3,730 | 3,755 | +100 | +2.7% | 2,738 |
| 2022/08/10 | 3,705 | 3,705 | 3,650 | 3,655 | -100 | -2.7% | 681 |
| 2022/08/09 | 3,800 | 3,800 | 3,745 | 3,755 | -10 | -0.3% | 864 |
| 2022/08/08 | 3,740 | 3,765 | 3,730 | 3,765 | +30 | +0.8% | 1,411 |
| 2022/08/05 | 3,705 | 3,745 | 3,705 | 3,735 | +30 | +0.8% | 1,097 |
| 2022/08/04 | 3,635 | 3,705 | 3,635 | 3,705 | +100 | +2.8% | 7,143 |
| 2022/08/03 | 3,610 | 3,610 | 3,580 | 3,605 | +65 | +1.8% | 8,250 |
| 2022/08/02 | 3,575 | 3,585 | 3,530 | 3,540 | -60 | -1.7% | 7,808 |
701～
750
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
