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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 3,490 | 3,495 | 3,480 | 3,490 | +20 | +0.6% | 3,362 |
| 2021/01/20 | 3,470 | 3,480 | 3,455 | 3,470 | +30 | +0.9% | 8,497 |
| 2021/01/19 | 3,420 | 3,455 | 3,415 | 3,440 | +30 | +0.9% | 5,332 |
| 2021/01/18 | 3,395 | 3,410 | 3,375 | 3,410 | -5 | -0.1% | 3,509 |
| 2021/01/15 | 3,470 | 3,500 | 3,415 | 3,415 | -65 | -1.9% | 15,256 |
| 2021/01/14 | 3,450 | 3,480 | 3,445 | 3,480 | +10 | +0.3% | 3,004 |
| 2021/01/13 | 3,480 | 3,480 | 3,450 | 3,470 | +15 | +0.4% | 5,994 |
| 2021/01/12 | 3,455 | 3,470 | 3,450 | 3,455 | +20 | +0.6% | 5,199 |
| 2021/01/08 | 3,390 | 3,500 | 3,390 | 3,435 | +115 | +3.5% | 9,608 |
| 2021/01/07 | 3,305 | 3,330 | 3,300 | 3,320 | +55 | +1.7% | 1,797 |
| 2021/01/06 | 3,295 | 3,295 | 3,255 | 3,265 | -10 | -0.3% | 11,787 |
| 2021/01/05 | 3,265 | 3,285 | 3,265 | 3,275 | ±0 | ±0% | 1,557 |
| 2021/01/04 | 3,265 | 3,285 | 3,250 | 3,275 | -5 | -0.2% | 5,245 |
| 2020/12/30 | 3,285 | 3,285 | 3,260 | 3,280 | ±0 | ±0% | 3,666 |
| 2020/12/29 | 3,275 | 3,295 | 3,265 | 3,280 | +10 | +0.3% | 2,469 |
| 2020/12/28 | 3,300 | 3,340 | 3,265 | 3,270 | -5 | -0.2% | 8,580 |
| 2020/12/25 | 3,275 | 3,340 | 3,265 | 3,275 | +10 | +0.3% | 2,819 |
| 2020/12/24 | 3,260 | 3,265 | 3,245 | 3,265 | +30 | +0.9% | 757 |
| 2020/12/23 | 3,235 | 3,250 | 3,225 | 3,235 | +35 | +1.1% | 4,145 |
| 2020/12/22 | 3,220 | 3,235 | 3,200 | 3,200 | -35 | -1.1% | 4,555 |
| 2020/12/21 | 3,240 | 3,270 | 3,225 | 3,235 | ±0 | ±0% | 5,757 |
| 2020/12/18 | 3,235 | 3,250 | 3,230 | 3,235 | +10 | +0.3% | 9,011 |
| 2020/12/17 | 3,210 | 3,230 | 3,210 | 3,225 | +20 | +0.6% | 753 |
| 2020/12/16 | 3,220 | 3,225 | 3,200 | 3,205 | +10 | +0.3% | 1,032 |
| 2020/12/15 | 3,190 | 3,200 | 3,180 | 3,195 | +20 | +0.6% | 2,192 |
| 2020/12/14 | 3,185 | 3,190 | 3,175 | 3,175 | +5 | +0.2% | 1,112 |
| 2020/12/11 | 3,185 | 3,190 | 3,155 | 3,170 | -5 | -0.2% | 1,307 |
| 2020/12/10 | 3,185 | 3,190 | 3,165 | 3,175 | -55 | -1.7% | 6,073 |
| 2020/12/09 | 3,210 | 3,230 | 3,200 | 3,230 | +45 | +1.4% | 2,309 |
| 2020/12/08 | 3,175 | 3,185 | 3,160 | 3,185 | +25 | +0.8% | 2,035 |
| 2020/12/07 | 3,200 | 3,200 | 3,160 | 3,160 | +10 | +0.3% | 2,655 |
| 2020/12/04 | 3,140 | 3,150 | 3,125 | 3,150 | +10 | +0.3% | 327 |
| 2020/12/03 | 3,140 | 3,160 | 3,135 | 3,140 | ±0 | ±0% | 415 |
| 2020/12/02 | 3,220 | 3,220 | 3,135 | 3,140 | -15 | -0.5% | 4,952 |
| 2020/12/01 | 3,130 | 3,170 | 3,130 | 3,155 | +60 | +1.9% | 1,657 |
| 2020/11/30 | 3,110 | 3,120 | 3,085 | 3,095 | +15 | +0.5% | 1,096 |
| 2020/11/27 | 3,085 | 3,090 | 3,070 | 3,080 | -15 | -0.5% | 1,522 |
| 2020/11/26 | 3,085 | 3,095 | 3,070 | 3,095 | +25 | +0.8% | 1,093 |
| 2020/11/25 | 3,090 | 3,100 | 3,065 | 3,070 | +10 | +0.3% | 1,804 |
| 2020/11/24 | 3,045 | 3,075 | 3,035 | 3,060 | +66 | +2.2% | 2,158 |
| 2020/11/20 | 2,978 | 3,005 | 2,966 | 2,994 | +32 | +1.1% | 2,956 |
| 2020/11/19 | 2,970 | 2,970 | 2,948 | 2,962 | -23 | -0.8% | 1,665 |
| 2020/11/18 | 2,994 | 2,994 | 2,977 | 2,985 | -45 | -1.5% | 1,639 |
| 2020/11/17 | 3,005 | 3,030 | 2,988 | 3,030 | +20 | +0.7% | 1,623 |
| 2020/11/16 | 2,987 | 3,035 | 2,984 | 3,010 | +60 | +2% | 1,993 |
| 2020/11/13 | 2,958 | 2,958 | 2,929 | 2,950 | -11 | -0.4% | 1,333 |
| 2020/11/12 | 2,967 | 2,982 | 2,956 | 2,961 | +30 | +1% | 1,236 |
| 2020/11/11 | 2,930 | 2,941 | 2,914 | 2,931 | -18 | -0.6% | 1,700 |
| 2020/11/10 | 2,994 | 2,994 | 2,939 | 2,949 | -61 | -2% | 5,643 |
| 2020/11/09 | 2,941 | 3,010 | 2,941 | 3,010 | +119 | +4.1% | 6,129 |
1051～
1100
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
