5,080
-70 (-1.36%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 4,610 | 4,625 | 4,575 | 4,580 | -30 | -0.7% | 867 |
| 2023/11/24 | 4,605 | 4,630 | 4,600 | 4,610 | +30 | +0.7% | 2,144 |
| 2023/11/22 | 4,570 | 4,580 | 4,555 | 4,580 | -15 | -0.3% | 2,929 |
| 2023/11/21 | 4,600 | 4,605 | 4,580 | 4,595 | +25 | +0.5% | 1,468 |
| 2023/11/20 | 4,560 | 4,600 | 4,550 | 4,570 | ±0 | ±0% | 454 |
| 2023/11/17 | 4,575 | 4,580 | 4,560 | 4,570 | -20 | -0.4% | 1,033 |
| 2023/11/16 | 4,580 | 4,600 | 4,575 | 4,590 | +15 | +0.3% | 1,039 |
| 2023/11/15 | 4,505 | 4,575 | 4,505 | 4,575 | +140 | +3.2% | 2,811 |
| 2023/11/14 | 4,430 | 4,440 | 4,425 | 4,435 | +35 | +0.8% | 657 |
| 2023/11/13 | 4,400 | 4,415 | 4,400 | 4,400 | +45 | +1% | 1,321 |
| 2023/11/10 | 4,360 | 4,360 | 4,340 | 4,355 | -10 | -0.2% | 1,526 |
| 2023/11/09 | 4,315 | 4,365 | 4,315 | 4,365 | +35 | +0.8% | 2,379 |
| 2023/11/08 | 4,330 | 4,330 | 4,310 | 4,330 | +35 | +0.8% | 2,250 |
| 2023/11/07 | 4,300 | 4,300 | 4,265 | 4,295 | +10 | +0.2% | 963 |
| 2023/11/06 | 4,270 | 4,285 | 4,265 | 4,285 | +125 | +3% | 1,844 |
| 2023/11/02 | 4,115 | 4,160 | 4,105 | 4,160 | +55 | +1.3% | 1,432 |
| 2023/11/01 | 4,060 | 4,110 | 4,060 | 4,105 | +80 | +2% | 2,531 |
| 2023/10/31 | 4,030 | 4,040 | 4,015 | 4,025 | -20 | -0.5% | 231 |
| 2023/10/30 | 4,045 | 4,080 | 4,035 | 4,045 | -35 | -0.9% | 261 |
| 2023/10/27 | 4,060 | 4,080 | 4,045 | 4,080 | +45 | +1.1% | 2,667 |
| 2023/10/26 | 4,055 | 4,075 | 4,015 | 4,035 | -105 | -2.5% | 38,391 |
| 2023/10/25 | 4,140 | 4,170 | 4,135 | 4,140 | +10 | +0.2% | 1,155 |
| 2023/10/24 | 4,135 | 4,140 | 4,110 | 4,130 | -15 | -0.4% | 2,705 |
| 2023/10/23 | 4,155 | 4,160 | 4,140 | 4,145 | -50 | -1.2% | 2,625 |
| 2023/10/20 | 4,200 | 4,205 | 4,180 | 4,195 | -30 | -0.7% | 7,537 |
| 2023/10/19 | 4,275 | 4,275 | 4,225 | 4,225 | -100 | -2.3% | 707 |
| 2023/10/18 | 4,325 | 4,340 | 4,320 | 4,325 | -25 | -0.6% | 268 |
| 2023/10/17 | 4,340 | 4,355 | 4,335 | 4,350 | +50 | +1.2% | 272 |
| 2023/10/16 | 4,335 | 4,335 | 4,300 | 4,300 | -90 | -2.1% | 365 |
| 2023/10/13 | 4,390 | 4,405 | 4,375 | 4,390 | -40 | -0.9% | 298 |
| 2023/10/12 | 4,375 | 4,430 | 4,375 | 4,430 | +55 | +1.3% | 916 |
| 2023/10/11 | 4,340 | 4,380 | 4,340 | 4,375 | +50 | +1.2% | 163 |
| 2023/10/10 | 4,305 | 4,325 | 4,300 | 4,325 | +75 | +1.8% | 487 |
| 2023/10/06 | 4,240 | 4,260 | 4,235 | 4,250 | -15 | -0.4% | 146 |
| 2023/10/05 | 4,255 | 4,265 | 4,245 | 4,265 | +55 | +1.3% | 782 |
| 2023/10/04 | 4,235 | 4,235 | 4,195 | 4,210 | -90 | -2.1% | 1,532 |
| 2023/10/03 | 4,365 | 4,365 | 4,300 | 4,300 | -60 | -1.4% | 869 |
| 2023/10/02 | 4,375 | 4,385 | 4,360 | 4,360 | +40 | +0.9% | 3,316 |
| 2023/09/29 | 4,325 | 4,325 | 4,300 | 4,320 | +55 | +1.3% | 219 |
| 2023/09/28 | 4,250 | 4,290 | 4,250 | 4,265 | +20 | +0.5% | 320 |
| 2023/09/27 | 4,265 | 4,265 | 4,235 | 4,245 | -25 | -0.6% | 582 |
| 2023/09/26 | 4,300 | 4,300 | 4,270 | 4,270 | -30 | -0.7% | 141 |
| 2023/09/25 | 4,275 | 4,300 | 4,275 | 4,300 | +30 | +0.7% | 364 |
| 2023/09/22 | 4,230 | 4,275 | 4,215 | 4,270 | -15 | -0.4% | 357 |
| 2023/09/21 | 4,330 | 4,330 | 4,285 | 4,285 | -50 | -1.2% | 645 |
| 2023/09/20 | 4,390 | 4,390 | 4,320 | 4,335 | -25 | -0.6% | 335 |
| 2023/09/19 | 4,370 | 4,385 | 4,360 | 4,360 | -75 | -1.7% | 651 |
| 2023/09/15 | 4,400 | 4,435 | 4,395 | 4,435 | +40 | +0.9% | 358 |
| 2023/09/14 | 4,380 | 4,400 | 4,370 | 4,395 | +25 | +0.6% | 2,009 |
| 2023/09/13 | 4,375 | 4,395 | 4,365 | 4,370 | -40 | -0.9% | 967 |
351～
400
件表示中 / 1575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
