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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 4,025 | 4,060 | 4,025 | 4,060 | +25 | +0.6% | 5,502 |
| 2021/08/31 | 4,000 | 4,040 | 4,000 | 4,035 | +40 | +1% | 4,548 |
| 2021/08/30 | 3,995 | 4,000 | 3,980 | 3,995 | +55 | +1.4% | 2,132 |
| 2021/08/27 | 3,955 | 3,955 | 3,915 | 3,940 | -15 | -0.4% | 1,861 |
| 2021/08/26 | 3,950 | 3,965 | 3,940 | 3,955 | +25 | +0.6% | 668 |
| 2021/08/25 | 3,950 | 3,950 | 3,930 | 3,930 | ±0 | ±0% | 700 |
| 2021/08/24 | 3,905 | 3,930 | 3,905 | 3,930 | +55 | +1.4% | 1,391 |
| 2021/08/23 | 3,830 | 3,875 | 3,830 | 3,875 | +85 | +2.2% | 962 |
| 2021/08/20 | 3,810 | 3,825 | 3,790 | 3,790 | -20 | -0.5% | 705 |
| 2021/08/19 | 3,845 | 3,845 | 3,810 | 3,810 | -40 | -1% | 678 |
| 2021/08/18 | 3,820 | 3,865 | 3,810 | 3,850 | -5 | -0.1% | 1,569 |
| 2021/08/17 | 3,890 | 3,890 | 3,845 | 3,855 | -35 | -0.9% | 979 |
| 2021/08/16 | 3,930 | 3,930 | 3,850 | 3,890 | -40 | -1% | 2,462 |
| 2021/08/13 | 3,970 | 3,970 | 3,930 | 3,930 | -20 | -0.5% | 4,132 |
| 2021/08/12 | 3,970 | 3,970 | 3,950 | 3,950 | -10 | -0.3% | 710 |
| 2021/08/11 | 3,975 | 3,975 | 3,955 | 3,960 | -20 | -0.5% | 2,855 |
| 2021/08/10 | 3,995 | 3,995 | 3,960 | 3,980 | +5 | +0.1% | 1,739 |
| 2021/08/06 | 3,965 | 3,975 | 3,965 | 3,975 | +30 | +0.8% | 872 |
| 2021/08/05 | 3,920 | 3,955 | 3,920 | 3,945 | +30 | +0.8% | 1,290 |
| 2021/08/04 | 3,920 | 3,920 | 3,895 | 3,915 | -5 | -0.1% | 355 |
| 2021/08/03 | 3,925 | 3,935 | 3,905 | 3,920 | -15 | -0.4% | 1,173 |
| 2021/08/02 | 3,870 | 3,935 | 3,870 | 3,935 | +90 | +2.3% | 2,610 |
| 2021/07/30 | 3,845 | 3,865 | 3,840 | 3,845 | -5 | -0.1% | 6,092 |
| 2021/07/29 | 3,800 | 3,850 | 3,800 | 3,850 | +70 | +1.9% | 1,658 |
| 2021/07/28 | 3,815 | 3,815 | 3,770 | 3,780 | -65 | -1.7% | 926 |
| 2021/07/27 | 3,850 | 3,865 | 3,845 | 3,845 | -15 | -0.4% | 1,532 |
| 2021/07/26 | 3,875 | 3,875 | 3,845 | 3,860 | +105 | +2.8% | 1,452 |
| 2021/07/21 | 3,770 | 3,770 | 3,720 | 3,755 | +55 | +1.5% | 2,845 |
| 2021/07/20 | 3,660 | 3,715 | 3,660 | 3,700 | -20 | -0.5% | 2,336 |
| 2021/07/19 | 3,720 | 3,735 | 3,710 | 3,720 | -70 | -1.8% | 2,880 |
| 2021/07/16 | 3,800 | 3,800 | 3,755 | 3,790 | -25 | -0.7% | 748 |
| 2021/07/15 | 3,840 | 3,840 | 3,800 | 3,815 | -40 | -1% | 1,521 |
| 2021/07/14 | 3,865 | 3,865 | 3,845 | 3,855 | -10 | -0.3% | 976 |
| 2021/07/13 | 3,860 | 3,875 | 3,860 | 3,865 | +10 | +0.3% | 2,541 |
| 2021/07/12 | 3,815 | 3,855 | 3,815 | 3,855 | +80 | +2.1% | 1,266 |
| 2021/07/09 | 3,780 | 3,800 | 3,740 | 3,775 | -45 | -1.2% | 2,917 |
| 2021/07/08 | 3,860 | 3,860 | 3,820 | 3,820 | -30 | -0.8% | 1,775 |
| 2021/07/07 | 3,860 | 3,860 | 3,835 | 3,850 | -10 | -0.3% | 907 |
| 2021/07/06 | 3,865 | 3,870 | 3,850 | 3,860 | ±0 | ±0% | 675 |
| 2021/07/05 | 3,865 | 3,870 | 3,855 | 3,860 | +5 | +0.1% | 990 |
| 2021/07/02 | 3,870 | 3,870 | 3,850 | 3,855 | -5 | -0.1% | 956 |
| 2021/07/01 | 3,895 | 3,895 | 3,860 | 3,860 | ±0 | ±0% | 2,799 |
| 2021/06/30 | 3,850 | 3,870 | 3,835 | 3,860 | +25 | +0.7% | 7,753 |
| 2021/06/29 | 3,830 | 3,835 | 3,820 | 3,835 | +15 | +0.4% | 1,037 |
| 2021/06/28 | 3,830 | 3,830 | 3,815 | 3,820 | ±0 | ±0% | 1,676 |
| 2021/06/25 | 3,790 | 3,830 | 3,790 | 3,820 | +40 | +1.1% | 5,417 |
| 2021/06/24 | 3,770 | 3,790 | 3,770 | 3,780 | +15 | +0.4% | 1,488 |
| 2021/06/23 | 3,720 | 3,770 | 3,720 | 3,765 | +55 | +1.5% | 2,960 |
| 2021/06/22 | 3,670 | 3,725 | 3,670 | 3,710 | +50 | +1.4% | 3,121 |
| 2021/06/21 | 3,680 | 3,685 | 3,640 | 3,660 | -75 | -2% | 7,309 |
901～
950
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
