5,919
+113 (+1.95%)
株価：2025/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
