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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 3,450 | 3,450 | 3,415 | 3,440 | -15 | -0.4% | 346 |
| 2022/06/27 | 3,410 | 3,470 | 3,410 | 3,455 | +90 | +2.7% | 925 |
| 2022/06/24 | 3,310 | 3,365 | 3,305 | 3,365 | +85 | +2.6% | 915 |
| 2022/06/23 | 3,300 | 3,315 | 3,275 | 3,280 | +15 | +0.5% | 1,112 |
| 2022/06/22 | 3,330 | 3,365 | 3,260 | 3,265 | -15 | -0.5% | 10,036 |
| 2022/06/21 | 3,275 | 3,300 | 3,260 | 3,280 | +25 | +0.8% | 20,817 |
| 2022/06/20 | 3,245 | 3,280 | 3,235 | 3,255 | +40 | +1.2% | 29,494 |
| 2022/06/17 | 3,190 | 3,235 | 3,165 | 3,215 | -95 | -2.9% | 3,255 |
| 2022/06/16 | 3,355 | 3,390 | 3,310 | 3,310 | ±0 | ±0% | 959 |
| 2022/06/15 | 3,360 | 3,360 | 3,295 | 3,310 | -50 | -1.5% | 849 |
| 2022/06/14 | 3,300 | 3,360 | 3,295 | 3,360 | -40 | -1.2% | 2,041 |
| 2022/06/13 | 3,510 | 3,510 | 3,390 | 3,400 | -165 | -4.6% | 26,547 |
| 2022/06/10 | 3,595 | 3,595 | 3,560 | 3,565 | -75 | -2.1% | 2,423 |
| 2022/06/09 | 3,675 | 3,675 | 3,640 | 3,640 | -15 | -0.4% | 745 |
| 2022/06/08 | 3,630 | 3,670 | 3,630 | 3,655 | +55 | +1.5% | 5,693 |
| 2022/06/07 | 3,620 | 3,625 | 3,600 | 3,600 | -10 | -0.3% | 750 |
| 2022/06/06 | 3,620 | 3,620 | 3,570 | 3,610 | -20 | -0.6% | 642 |
| 2022/06/03 | 3,635 | 3,645 | 3,620 | 3,630 | +115 | +3.3% | 2,028 |
| 2022/06/02 | 3,570 | 3,570 | 3,515 | 3,515 | -30 | -0.8% | 554 |
| 2022/06/01 | 3,585 | 3,585 | 3,535 | 3,545 | -10 | -0.3% | 4,878 |
| 2022/05/31 | 3,505 | 3,570 | 3,505 | 3,555 | +10 | +0.3% | 1,254 |
| 2022/05/30 | 3,485 | 3,545 | 3,485 | 3,545 | +175 | +5.2% | 3,550 |
| 2022/05/27 | 3,400 | 3,400 | 3,370 | 3,370 | +90 | +2.7% | 1,443 |
| 2022/05/26 | 3,300 | 3,330 | 3,280 | 3,280 | -10 | -0.3% | 2,906 |
| 2022/05/25 | 3,310 | 3,310 | 3,275 | 3,290 | -40 | -1.2% | 977 |
| 2022/05/24 | 3,365 | 3,365 | 3,325 | 3,330 | -60 | -1.8% | 589 |
| 2022/05/23 | 3,405 | 3,410 | 3,380 | 3,390 | +10 | +0.3% | 4,616 |
| 2022/05/20 | 3,355 | 3,390 | 3,355 | 3,380 | +40 | +1.2% | 4,054 |
| 2022/05/19 | 3,275 | 3,345 | 3,275 | 3,340 | -115 | -3.3% | 4,317 |
| 2022/05/18 | 3,450 | 3,490 | 3,445 | 3,455 | +40 | +1.2% | 2,795 |
| 2022/05/17 | 3,405 | 3,415 | 3,360 | 3,415 | +15 | +0.4% | 1,433 |
| 2022/05/16 | 3,435 | 3,445 | 3,375 | 3,400 | +65 | +1.9% | 2,367 |
| 2022/05/13 | 3,270 | 3,350 | 3,270 | 3,335 | +90 | +2.8% | 2,373 |
| 2022/05/12 | 3,325 | 3,325 | 3,245 | 3,245 | -150 | -4.4% | 2,647 |
| 2022/05/11 | 3,360 | 3,405 | 3,360 | 3,395 | +25 | +0.7% | 3,236 |
| 2022/05/10 | 3,355 | 3,465 | 3,300 | 3,370 | -85 | -2.5% | 3,820 |
| 2022/05/09 | 3,500 | 3,500 | 3,450 | 3,455 | -105 | -2.9% | 1,699 |
| 2022/05/06 | 3,585 | 3,585 | 3,540 | 3,560 | -30 | -0.8% | 608 |
| 2022/05/02 | 3,455 | 3,610 | 3,420 | 3,590 | +25 | +0.7% | 2,739 |
| 2022/04/28 | 3,520 | 3,585 | 3,515 | 3,565 | +90 | +2.6% | 792 |
| 2022/04/27 | 3,455 | 3,490 | 3,435 | 3,475 | -120 | -3.3% | 4,945 |
| 2022/04/26 | 3,585 | 3,610 | 3,575 | 3,595 | +45 | +1.3% | 1,444 |
| 2022/04/25 | 3,580 | 3,580 | 3,545 | 3,550 | -115 | -3.1% | 5,340 |
| 2022/04/22 | 3,680 | 3,680 | 3,650 | 3,665 | -85 | -2.3% | 732 |
| 2022/04/21 | 3,750 | 3,760 | 3,740 | 3,750 | +10 | +0.3% | 698 |
| 2022/04/20 | 3,735 | 3,760 | 3,720 | 3,740 | +70 | +1.9% | 3,515 |
| 2022/04/19 | 3,585 | 3,690 | 3,585 | 3,670 | +70 | +1.9% | 466 |
| 2022/04/18 | 3,610 | 3,610 | 3,570 | 3,600 | -25 | -0.7% | 805 |
| 2022/04/15 | 3,695 | 3,695 | 3,595 | 3,625 | -80 | -2.2% | 3,875 |
| 2022/04/14 | 3,705 | 3,725 | 3,670 | 3,705 | +45 | +1.2% | 934 |
701～
750
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
