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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 3,595 | 3,660 | 3,595 | 3,660 | +60 | +1.7% | 4,015 |
| 2022/04/12 | 3,610 | 3,615 | 3,590 | 3,600 | -50 | -1.4% | 3,265 |
| 2022/04/11 | 3,695 | 3,695 | 3,630 | 3,650 | -70 | -1.9% | 2,093 |
| 2022/04/08 | 3,765 | 3,880 | 3,695 | 3,720 | +20 | +0.5% | 1,830 |
| 2022/04/07 | 3,710 | 3,710 | 3,680 | 3,700 | -120 | -3.1% | 2,484 |
| 2022/04/06 | 3,840 | 3,840 | 3,790 | 3,820 | -70 | -1.8% | 773 |
| 2022/04/05 | 3,915 | 3,915 | 3,890 | 3,890 | +45 | +1.2% | 563 |
| 2022/04/04 | 3,870 | 3,870 | 3,825 | 3,845 | -10 | -0.3% | 1,134 |
| 2022/04/01 | 3,875 | 3,890 | 3,765 | 3,855 | -50 | -1.3% | 1,825 |
| 2022/03/31 | 3,940 | 3,940 | 3,895 | 3,905 | -55 | -1.4% | 2,293 |
| 2022/03/30 | 3,920 | 4,005 | 3,920 | 3,960 | +40 | +1% | 4,442 |
| 2022/03/29 | 3,895 | 3,935 | 3,895 | 3,920 | +75 | +2% | 5,527 |
| 2022/03/28 | 3,865 | 3,875 | 3,835 | 3,845 | -20 | -0.5% | 777 |
| 2022/03/25 | 3,870 | 3,890 | 3,860 | 3,865 | +60 | +1.6% | 6,955 |
| 2022/03/24 | 3,800 | 3,815 | 3,715 | 3,805 | -45 | -1.2% | 3,027 |
| 2022/03/23 | 3,810 | 3,860 | 3,810 | 3,850 | +110 | +2.9% | 3,475 |
| 2022/03/22 | 3,715 | 3,750 | 3,715 | 3,740 | +90 | +2.5% | 6,045 |
| 2022/03/18 | 3,635 | 3,710 | 3,630 | 3,650 | +15 | +0.4% | 6,322 |
| 2022/03/17 | 3,570 | 3,650 | 3,565 | 3,635 | +175 | +5.1% | 8,665 |
| 2022/03/16 | 3,450 | 3,465 | 3,425 | 3,460 | +80 | +2.4% | 1,221 |
| 2022/03/15 | 3,405 | 3,405 | 3,365 | 3,380 | -45 | -1.3% | 658 |
| 2022/03/14 | 3,425 | 3,435 | 3,405 | 3,425 | -5 | -0.1% | 710 |
| 2022/03/11 | 3,410 | 3,435 | 3,385 | 3,430 | -50 | -1.4% | 1,633 |
| 2022/03/10 | 3,475 | 3,485 | 3,455 | 3,480 | +125 | +3.7% | 1,860 |
| 2022/03/09 | 3,340 | 3,380 | 3,340 | 3,355 | +40 | +1.2% | 1,766 |
| 2022/03/08 | 3,300 | 3,365 | 3,300 | 3,315 | -55 | -1.6% | 4,923 |
| 2022/03/07 | 3,405 | 3,475 | 3,340 | 3,370 | -155 | -4.4% | 12,328 |
| 2022/03/04 | 3,600 | 3,605 | 3,475 | 3,525 | -105 | -2.9% | 7,946 |
| 2022/03/03 | 3,625 | 3,630 | 3,605 | 3,630 | +55 | +1.5% | 4,037 |
| 2022/03/02 | 3,575 | 3,580 | 3,550 | 3,575 | -85 | -2.3% | 3,796 |
| 2022/03/01 | 3,665 | 3,665 | 3,640 | 3,660 | +80 | +2.2% | 3,680 |
| 2022/02/28 | 3,680 | 3,680 | 3,550 | 3,580 | -30 | -0.8% | 4,144 |
| 2022/02/25 | 3,590 | 3,650 | 3,570 | 3,610 | +210 | +6.2% | 3,057 |
| 2022/02/24 | 3,500 | 3,515 | 3,395 | 3,400 | -130 | -3.7% | 5,769 |
| 2022/02/22 | 3,570 | 3,570 | 3,505 | 3,530 | -110 | -3% | 13,456 |
| 2022/02/21 | 3,590 | 3,675 | 3,570 | 3,640 | -65 | -1.8% | 11,863 |
| 2022/02/18 | 3,685 | 3,750 | 3,660 | 3,705 | -50 | -1.3% | 7,958 |
| 2022/02/17 | 3,810 | 3,810 | 3,745 | 3,755 | -55 | -1.4% | 1,702 |
| 2022/02/16 | 3,805 | 3,810 | 3,770 | 3,810 | +105 | +2.8% | 1,004 |
| 2022/02/15 | 3,740 | 3,740 | 3,685 | 3,705 | -15 | -0.4% | 1,832 |
| 2022/02/14 | 3,775 | 3,775 | 3,700 | 3,720 | -195 | -5% | 6,064 |
| 2022/02/10 | 3,900 | 3,925 | 3,895 | 3,915 | +70 | +1.8% | 5,411 |
| 2022/02/09 | 3,820 | 3,850 | 3,820 | 3,845 | +80 | +2.1% | 34,733 |
| 2022/02/08 | 3,765 | 3,790 | 3,765 | 3,765 | -10 | -0.3% | 808 |
| 2022/02/07 | 3,790 | 3,790 | 3,750 | 3,775 | -5 | -0.1% | 3,692 |
| 2022/02/04 | 3,735 | 3,790 | 3,735 | 3,780 | +15 | +0.4% | 30,496 |
| 2022/02/03 | 3,795 | 3,845 | 3,760 | 3,765 | -100 | -2.6% | 31,134 |
| 2022/02/02 | 3,855 | 3,875 | 3,855 | 3,865 | +75 | +2% | 8,466 |
| 2022/02/01 | 3,805 | 3,820 | 3,755 | 3,790 | +110 | +3% | 6,017 |
| 2022/01/31 | 3,650 | 3,700 | 3,630 | 3,680 | +60 | +1.7% | 3,979 |
751～
800
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
