311
-1.3 (-0.42%)
株価：2026/10/02 15:30
15分ディレイ
ｉシェアーズ ＡＩ グローバル・イノベーション アクティブ 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 |
|---|---|---|---|---|---|---|---|
| 2026/10/02 | 313 | 313 | 310.1 | 311 | -1.3 | -0.4% | 289,510 |
| 2026/10/01 | 305 | 313.2 | 304.9 | 312.3 | +10.3 | +3.4% | 446,920 |
| 2026/09/30 | 304.6 | 306 | 301.1 | 302 | +3.2 | +1.1% | 260,460 |
| 2026/09/29 | 299 | 302 | 296.5 | 298.8 | -3.3 | -1.1% | 436,340 |
| 2026/09/28 | 306.4 | 307 | 302.1 | 302.1 | -5.3 | -1.7% | 1,576,070 |
| 2026/09/25 | 304.3 | 308.2 | 304.3 | 307.4 | +4.4 | +1.5% | 863,450 |
| 2026/09/24 | 303.7 | 306 | 302.2 | 303 | +14 | +4.8% | 1,047,570 |
| 2026/09/18 | 281.4 | 289 | 281.4 | 289 | +13.3 | +4.8% | 923,600 |
| 2026/09/17 | 277.9 | 279.7 | 275.3 | 275.7 | +3.7 | +1.4% | 668,610 |
| 2026/09/16 | 271.3 | 273.9 | 270.6 | 272 | +0.7 | +0.3% | 190,070 |
| 2026/09/15 | 271.1 | 273.2 | 270 | 271.3 | -2.2 | -0.8% | 315,480 |
| 2026/09/14 | 275 | 275.9 | 271.4 | 273.5 | -5 | -1.8% | 767,270 |
| 2026/09/11 | 280 | 280 | 277 | 278.5 | -6.8 | -2.4% | 669,700 |
| 2026/09/10 | 286 | 286 | 282.4 | 285.3 | -0.4 | -0.1% | 117,430 |
| 2026/09/09 | 284.1 | 288.7 | 273.5 | 285.7 | +3.8 | +1.3% | 613,480 |
| 2026/09/08 | 283.1 | 285.9 | 281.5 | 281.9 | -5 | -1.7% | 280,470 |
| 2026/09/07 | 285.9 | 287.3 | 285.2 | 286.9 | +4.6 | +1.6% | 311,980 |
| 2026/09/04 | 279.2 | 282.4 | 278 | 282.3 | +4.3 | +1.5% | 278,820 |
| 2026/09/03 | 282 | 282.3 | 277.2 | 278 | -2.9 | -1% | 777,450 |
| 2026/09/02 | 285.4 | 285.4 | 280.4 | 280.9 | -11.3 | -3.9% | 363,590 |
| 2026/09/01 | 289.4 | 292.7 | 288.5 | 292.2 | +3 | +1% | 229,070 |
| 2026/08/31 | 286.9 | 289.6 | 284.7 | 289.2 | -5.1 | -1.7% | 626,730 |
| 2026/08/28 | 295.8 | 296.6 | 293.9 | 294.3 | -0.5 | -0.2% | 387,100 |
| 2026/08/27 | 294.4 | 295 | 291.3 | 294.8 | +7 | +2.4% | 453,880 |
| 2026/08/26 | 286 | 287.9 | 283.3 | 287.8 | +1.4 | +0.5% | 203,280 |
| 2026/08/25 | 283 | 286.4 | 278.6 | 286.4 | +3.3 | +1.2% | 417,770 |
| 2026/08/24 | 291 | 291 | 283.1 | 283.1 | -7.1 | -2.4% | 481,600 |
| 2026/08/21 | 289.6 | 292 | 289 | 290.2 | -1.3 | -0.4% | 180,370 |
| 2026/08/20 | 289.2 | 292 | 288.3 | 291.5 | +0.8 | +0.3% | 337,350 |
| 2026/08/19 | 296 | 296 | 290.1 | 290.7 | -17.1 | -5.6% | 912,720 |
| 2026/08/18 | 311.3 | 313.8 | 305.8 | 307.8 | -1.5 | -0.5% | 723,350 |
| 2026/08/17 | 305 | 309.3 | 305 | 309.3 | +6.1 | +2% | 525,210 |
| 2026/08/14 | 303.9 | 305 | 303.1 | 303.2 | +2.5 | +0.8% | 532,800 |
| 2026/08/13 | 298.5 | 301.7 | 298.5 | 300.7 | +9.1 | +3.1% | 771,950 |
| 2026/08/12 | 291.2 | 292.7 | 289.7 | 291.6 | +0.9 | +0.3% | 362,310 |
| 2026/08/10 | 288.6 | 290.7 | 285 | 290.7 | +7.3 | +2.6% | 357,700 |
| 2026/08/07 | 288.8 | 288.8 | 280.1 | 283.4 | +0.4 | +0.1% | 790,440 |
| 2026/08/06 | 286.5 | 287.9 | 280 | 283 | -11.5 | -3.9% | 605,940 |
| 2026/08/05 | 296 | 296 | 290.1 | 294.5 | +12.8 | +4.5% | 756,100 |
| 2026/08/04 | 280 | 281.7 | 274.8 | 281.7 | +10.1 | +3.7% | 356,420 |
| 2026/08/03 | 274 | 274.9 | 270 | 271.6 | -11.3 | -4% | 847,610 |
| 2026/07/31 | 278.3 | 283.7 | 272.9 | 282.9 | +28.9 | +11.4% | 1,290,810 |
| 2026/07/30 | 251.2 | 261.4 | 248.5 | 254 | -1.9 | -0.7% | 908,150 |
| 2026/07/29 | 268.6 | 272.5 | 251 | 255.9 | -15.1 | -5.6% | 1,692,380 |
| 2026/07/28 | 281 | 283.7 | 270 | 271 | -24.8 | -8.4% | 1,582,450 |
| 2026/07/27 | 296.4 | 297 | 289.3 | 295.8 | -2.2 | -0.7% | 655,570 |
| 2026/07/24 | 303 | 304 | 296.9 | 298 | -8 | -2.6% | 337,830 |
| 2026/07/23 | 303.9 | 308 | 302.9 | 306 | +6.6 | +2.2% | 359,260 |
| 2026/07/22 | 305.9 | 308 | 297.1 | 299.4 | +2.4 | +0.8% | 597,060 |
| 2026/07/21 | 284.5 | 297 | 283.2 | 297 | +17 | +6.1% | 786,120 |
1～
50
件表示中 / 257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
