iシェアーズ オートメーション&ロボット ETF(2522)の株価時系列情報
iシェアーズ オートメーション&ロボット ETF(2522)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/03 | 5,909 | 5,909 | 5,850 | 5,875 | 2,149 |
| 2025/09/02 | 5,908 | 5,919 | 5,887 | 5,909 | 1,934 |
| 2025/09/01 | 6,000 | 6,000 | 5,866 | 5,866 | 2,969 |
| 2025/08/29 | 5,939 | 5,984 | 5,916 | 5,980 | 3,007 |
| 2025/08/28 | 5,902 | 5,924 | 5,902 | 5,915 | 1,587 |
| 2025/08/27 | 5,874 | 5,907 | 5,874 | 5,891 | 3,187 |
| 2025/08/26 | 5,927 | 5,927 | 5,817 | 5,853 | 2,429 |
| 2025/08/25 | 5,950 | 5,950 | 5,850 | 5,898 | 5,396 |
| 2025/08/22 | 5,799 | 5,829 | 5,796 | 5,806 | 3,849 |
| 2025/08/21 | 5,784 | 5,816 | 5,784 | 5,810 | 2,237 |
| 2025/08/20 | 5,900 | 5,900 | 5,790 | 5,813 | 6,031 |
| 2025/08/19 | 5,913 | 5,928 | 5,891 | 5,891 | 2,404 |
| 2025/08/18 | 5,890 | 5,912 | 5,888 | 5,896 | 3,473 |
| 2025/08/15 | 5,933 | 5,933 | 5,889 | 5,910 | 3,614 |
| 2025/08/14 | 5,951 | 5,951 | 5,878 | 5,878 | 2,852 |
| 2025/08/13 | 5,891 | 5,940 | 5,891 | 5,921 | 9,211 |
| 2025/08/12 | 5,855 | 5,877 | 5,850 | 5,859 | 6,614 |
| 2025/08/08 | 5,861 | 5,884 | 5,847 | 5,860 | 5,447 |
| 2025/08/07 | 5,886 | 5,886 | 5,828 | 5,828 | 3,345 |
| 2025/08/06 | 5,895 | 5,905 | 5,850 | 5,904 | 3,539 |
| 2025/08/05 | 5,919 | 5,919 | 5,876 | 5,892 | 7,508 |
| 2025/08/04 | 5,795 | 5,861 | 5,794 | 5,859 | 13,555 |
| 2025/08/01 | 6,020 | 6,062 | 6,001 | 6,011 | 8,003 |
| 2025/07/31 | 6,080 | 6,080 | 6,035 | 6,055 | 4,554 |
| 2025/07/30 | 6,080 | 6,080 | 6,021 | 6,021 | 4,097 |
| 2025/07/29 | 6,100 | 6,100 | 6,050 | 6,060 | 3,172 |
| 2025/07/28 | 6,106 | 6,106 | 6,077 | 6,100 | 7,365 |
| 2025/07/25 | 6,025 | 6,040 | 6,000 | 6,006 | 4,098 |
| 2025/07/24 | 6,058 | 6,058 | 6,026 | 6,041 | 5,819 |
| 2025/07/23 | 5,972 | 6,016 | 5,947 | 6,000 | 4,525 |
| 2025/07/22 | 6,058 | 6,058 | 5,975 | 5,990 | 7,828 |
| 2025/07/18 | 6,059 | 6,069 | 6,036 | 6,058 | 4,159 |
| 2025/07/17 | 5,957 | 6,000 | 5,941 | 5,990 | 2,073 |
| 2025/07/16 | 6,000 | 6,000 | 5,936 | 5,948 | 5,531 |
| 2025/07/15 | 5,900 | 5,941 | 5,896 | 5,940 | 3,559 |
| 2025/07/14 | 5,870 | 5,872 | 5,837 | 5,861 | 5,472 |
| 2025/07/11 | 5,936 | 5,936 | 5,877 | 5,919 | 5,179 |
| 2025/07/10 | 5,917 | 5,917 | 5,878 | 5,891 | 5,214 |
| 2025/07/09 | 5,871 | 5,889 | 5,855 | 5,880 | 3,755 |
| 2025/07/08 | 5,788 | 5,830 | 5,788 | 5,817 | 11,886 |
| 2025/07/07 | 5,777 | 5,791 | 5,755 | 5,771 | 10,749 |
| 2025/07/04 | 5,828 | 5,831 | 5,791 | 5,797 | 9,280 |
| 2025/07/03 | 5,740 | 5,750 | 5,727 | 5,738 | 9,157 |
| 2025/07/02 | 5,720 | 5,720 | 5,666 | 5,719 | 10,846 |
| 2025/07/01 | 5,776 | 5,776 | 5,713 | 5,726 | 5,296 |
| 2025/06/30 | 5,778 | 5,782 | 5,750 | 5,778 | 5,655 |
| 2025/06/27 | 5,705 | 5,725 | 5,703 | 5,711 | 5,342 |
| 2025/06/26 | 5,666 | 5,675 | 5,660 | 5,675 | 3,881 |
| 2025/06/25 | 5,632 | 5,665 | 5,624 | 5,665 | 7,731 |
| 2025/06/24 | 5,600 | 5,600 | 5,571 | 5,598 | 4,708 |
| 2025/06/23 | 5,489 | 5,530 | 5,471 | 5,526 | 6,792 |
| 2025/06/20 | 5,506 | 5,517 | 5,487 | 5,511 | 2,432 |
| 2025/06/19 | 5,537 | 5,537 | 5,478 | 5,483 | 3,231 |
| 2025/06/18 | 5,510 | 5,537 | 5,510 | 5,530 | 2,936 |
| 2025/06/17 | 5,510 | 5,551 | 5,510 | 5,537 | 3,566 |
| 2025/06/16 | 5,463 | 5,550 | 5,450 | 5,490 | 1,740 |
| 2025/06/13 | 5,522 | 5,545 | 5,379 | 5,419 | 4,784 |
| 2025/06/12 | 5,551 | 5,551 | 5,502 | 5,510 | 2,382 |
| 2025/06/11 | 5,587 | 5,587 | 5,561 | 5,568 | 3,518 |
| 2025/06/10 | 5,540 | 5,590 | 5,525 | 5,541 | 2,714 |
| 2025/06/09 | 5,500 | 5,519 | 5,488 | 5,490 | 4,774 |
| 2025/06/06 | 5,390 | 5,462 | 5,390 | 5,450 | 4,733 |
| 2025/06/05 | 5,415 | 5,430 | 5,402 | 5,430 | 2,107 |
| 2025/06/04 | 5,413 | 5,450 | 5,402 | 5,450 | 5,680 |
| 2025/06/03 | 5,350 | 5,350 | 5,306 | 5,320 | 3,130 |
| 2025/06/02 | 5,370 | 5,370 | 5,281 | 5,346 | 6,049 |
| 2025/05/30 | 5,349 | 5,390 | 5,339 | 5,390 | 4,616 |
| 2025/05/29 | 5,500 | 5,523 | 5,463 | 5,509 | 12,090 |
| 2025/05/28 | 5,439 | 5,439 | 5,381 | 5,427 | 5,477 |
| 2025/05/27 | 5,338 | 5,340 | 5,298 | 5,339 | 4,078 |
| 2025/05/26 | 5,342 | 5,342 | 5,300 | 5,330 | 4,010 |
| 2025/05/23 | 5,399 | 5,399 | 5,335 | 5,348 | 2,347 |
| 2025/05/22 | 5,350 | 5,368 | 5,325 | 5,347 | 3,380 |
| 2025/05/21 | 5,441 | 5,449 | 5,400 | 5,400 | 7,939 |
| 2025/05/20 | 5,450 | 5,495 | 5,421 | 5,495 | 14,048 |
| 2025/05/19 | 5,500 | 5,500 | 5,413 | 5,436 | 8,705 |
| 2025/05/16 | 5,511 | 5,511 | 5,447 | 5,477 | 6,388 |
| 2025/05/15 | 5,553 | 5,553 | 5,484 | 5,529 | 10,376 |
| 2025/05/14 | 5,607 | 5,607 | 5,530 | 5,595 | 9,482 |
| 2025/05/13 | 5,549 | 5,549 | 5,481 | 5,520 | 11,223 |
| 2025/05/12 | 5,350 | 5,449 | 5,350 | 5,449 | 10,867 |
| 2025/05/09 | 5,260 | 5,290 | 5,248 | 5,290 | 9,694 |
| 2025/05/08 | 5,110 | 5,177 | 5,102 | 5,177 | 4,802 |
| 2025/05/07 | 5,140 | 5,140 | 5,051 | 5,080 | 15,244 |
| 2025/05/02 | 5,040 | 5,150 | 5,040 | 5,150 | 6,881 |
| 2025/05/01 | 5,000 | 5,060 | 4,965 | 5,060 | 9,477 |
| 2025/04/30 | 4,935 | 4,945 | 4,905 | 4,940 | 9,345 |
| 2025/04/28 | 4,940 | 4,960 | 4,915 | 4,935 | 11,180 |
| 2025/04/25 | 4,885 | 4,935 | 4,865 | 4,935 | 8,995 |
| 2025/04/24 | 4,750 | 4,800 | 4,720 | 4,725 | 3,469 |
| 2025/04/23 | 4,685 | 4,795 | 4,625 | 4,680 | 4,210 |
| 2025/04/22 | 4,500 | 4,510 | 4,455 | 4,475 | 6,314 |
| 2025/04/21 | 4,680 | 4,680 | 4,500 | 4,530 | 5,974 |
| 2025/04/18 | 4,665 | 4,680 | 4,595 | 4,635 | 3,612 |
| 2025/04/17 | 4,570 | 4,650 | 4,555 | 4,610 | 18,141 |
| 2025/04/16 | 4,640 | 4,645 | 4,550 | 4,555 | 6,751 |
| 2025/04/15 | 4,625 | 4,665 | 4,625 | 4,650 | 21,617 |
| 2025/04/14 | 4,700 | 4,700 | 4,570 | 4,570 | 8,799 |
| 2025/04/11 | 4,795 | 4,795 | 4,455 | 4,645 | 10,116 |
| 2025/04/10 | 4,865 | 4,865 | 4,750 | 4,795 | 15,381 |
| 2025/04/09 | 4,430 | 4,430 | 4,160 | 4,260 | 14,649 |
| 2025/04/08 | 4,520 | 4,565 | 4,475 | 4,500 | 36,029 |
| 2025/04/07 | 4,450 | 4,450 | 4,180 | 4,220 | 15,344 |
| 2025/04/04 | 4,805 | 4,805 | 4,635 | 4,730 | 15,170 |
| 2025/04/03 | 4,930 | 4,965 | 4,875 | 4,945 | 50,669 |
| 2025/04/02 | 5,130 | 5,140 | 5,100 | 5,130 | 7,358 |
| 2025/04/01 | 5,110 | 5,120 | 5,040 | 5,070 | 10,182 |
| 2025/03/31 | 5,110 | 5,200 | 5,020 | 5,070 | 45,733 |
| 2025/03/28 | 5,330 | 5,360 | 5,300 | 5,310 | 4,544 |
| 2025/03/27 | 5,370 | 5,370 | 5,330 | 5,370 | 2,645 |
| 2025/03/26 | 5,470 | 5,470 | 5,440 | 5,470 | 3,220 |
| 2025/03/25 | 5,450 | 5,460 | 5,430 | 5,460 | 2,971 |
| 2025/03/24 | 5,360 | 5,370 | 5,350 | 5,360 | 1,651 |
| 2025/03/21 | 5,360 | 5,380 | 5,310 | 5,330 | 14,849 |
| 2025/03/19 | 5,340 | 5,360 | 5,330 | 5,360 | 3,484 |
| 2025/03/18 | 5,370 | 5,390 | 5,360 | 5,390 | 2,524 |
| 2025/03/17 | 5,260 | 5,300 | 5,260 | 5,280 | 1,987 |
| 2025/03/14 | 5,150 | 5,200 | 5,140 | 5,180 | 2,438 |
| 2025/03/13 | 5,220 | 5,230 | 5,130 | 5,160 | 2,766 |
| 2025/03/12 | 5,170 | 5,190 | 5,150 | 5,150 | 714 |
| 2025/03/11 | 5,100 | 5,180 | 5,050 | 5,150 | 4,073 |
| 2025/03/10 | 5,310 | 5,330 | 5,270 | 5,310 | 7,503 |
| 2025/03/07 | 5,360 | 5,370 | 5,330 | 5,350 | 2,959 |
| 2025/03/06 | 5,500 | 5,520 | 5,500 | 5,500 | 1,518 |
| 2025/03/05 | 5,460 | 5,470 | 5,440 | 5,470 | 1,524 |
| 2025/03/04 | 5,430 | 5,450 | 5,370 | 5,450 | 7,125 |
| 2025/03/03 | 5,600 | 5,630 | 5,530 | 5,630 | 10,144 |
| 2025/02/28 | 5,520 | 5,600 | 5,430 | 5,500 | 5,075 |
| 2025/02/27 | 5,650 | 5,670 | 5,630 | 5,670 | 2,342 |
| 2025/02/26 | 5,600 | 5,650 | 5,580 | 5,650 | 4,480 |
| 2025/02/25 | 5,670 | 5,700 | 5,660 | 5,680 | 5,992 |
| 2025/02/21 | 5,900 | 5,900 | 5,860 | 5,900 | 895 |
| 2025/02/20 | 5,990 | 5,990 | 5,900 | 5,910 | 2,780 |
| 2025/02/19 | 6,000 | 6,020 | 5,980 | 6,010 | 6,981 |
| 2025/02/18 | 5,930 | 5,970 | 5,930 | 5,960 | 1,226 |
| 2025/02/17 | 5,930 | 5,950 | 5,910 | 5,940 | 978 |
| 2025/02/14 | 5,970 | 5,970 | 5,930 | 5,940 | 1,896 |
| 2025/02/13 | 6,000 | 6,000 | 5,920 | 5,940 | 818 |
| 2025/02/12 | 5,900 | 5,910 | 5,860 | 5,910 | 1,624 |
| 2025/02/10 | 5,840 | 5,840 | 5,770 | 5,800 | 3,289 |
| 2025/02/07 | 5,880 | 5,880 | 5,840 | 5,860 | 975 |
| 2025/02/06 | 5,880 | 5,910 | 5,860 | 5,880 | 1,647 |
| 2025/02/05 | 5,890 | 5,900 | 5,830 | 5,870 | 6,634 |
| 2025/02/04 | 5,920 | 5,920 | 5,820 | 5,870 | 9,095 |
| 2025/02/03 | 5,840 | 5,870 | 5,730 | 5,770 | 13,078 |
| 2025/01/31 | 5,900 | 5,940 | 5,880 | 5,940 | 2,140 |
| 2025/01/30 | 5,930 | 5,930 | 5,880 | 5,920 | 2,048 |
| 2025/01/29 | 5,940 | 5,970 | 5,930 | 5,970 | 2,413 |
| 2025/01/28 | 5,900 | 5,960 | 5,840 | 5,950 | 7,777 |
| 2025/01/27 | 6,090 | 6,090 | 5,950 | 5,980 | 24,000 |
| 2025/01/24 | 6,130 | 6,150 | 6,070 | 6,090 | 7,893 |
| 2025/01/23 | 6,100 | 6,140 | 6,100 | 6,100 | 5,496 |
| 2025/01/22 | 6,030 | 6,070 | 6,010 | 6,060 | 6,788 |
| 2025/01/21 | 6,000 | 6,020 | 5,930 | 5,970 | 15,912 |
| 2025/01/20 | 5,940 | 5,980 | 5,930 | 5,970 | 3,218 |
| 2025/01/17 | 5,810 | 5,870 | 5,800 | 5,870 | 8,824 |
| 2025/01/16 | 5,840 | 5,850 | 5,800 | 5,820 | 6,753 |
| 2025/01/15 | 5,790 | 5,800 | 5,760 | 5,790 | 1,901 |
| 2025/01/14 | 5,800 | 5,800 | 5,720 | 5,760 | 8,951 |
| 2025/01/10 | 5,830 | 5,850 | 5,810 | 5,840 | 4,335 |
| 2025/01/09 | 5,870 | 5,870 | 5,820 | 5,860 | 4,462 |
| 2025/01/08 | 5,900 | 5,900 | 5,860 | 5,880 | 5,644 |
| 2025/01/07 | 5,900 | 5,940 | 5,900 | 5,920 | 9,273 |
| 2025/01/06 | 5,830 | 5,840 | 5,790 | 5,810 | 6,996 |
| 2024/12/30 | 5,860 | 5,860 | 5,820 | 5,840 | 7,505 |
| 2024/12/27 | 5,910 | 5,910 | 5,850 | 5,870 | 3,834 |
| 2024/12/26 | 5,930 | 5,960 | 5,860 | 5,880 | 8,797 |
| 2024/12/25 | 5,880 | 5,880 | 5,830 | 5,870 | 1,538 |
| 2024/12/24 | 5,860 | 5,860 | 5,770 | 5,780 | 2,122 |
| 2024/12/23 | 5,820 | 5,840 | 5,790 | 5,830 | 18,095 |
| 2024/12/20 | 5,790 | 5,800 | 5,670 | 5,800 | 6,458 |
| 2024/12/19 | 5,750 | 5,750 | 5,620 | 5,720 | 9,114 |
| 2024/12/18 | 5,880 | 5,880 | 5,810 | 5,850 | 7,800 |
| 2024/12/17 | 5,980 | 5,980 | 5,910 | 5,980 | 8,141 |
| 2024/12/16 | 5,970 | 5,970 | 5,900 | 5,910 | 9,299 |
| 2024/12/13 | 5,860 | 5,870 | 5,830 | 5,870 | 3,874 |
| 2024/12/12 | 5,830 | 5,890 | 5,830 | 5,890 | 6,708 |
| 2024/12/11 | 5,810 | 5,810 | 5,760 | 5,770 | 2,376 |
| 2024/12/10 | 5,820 | 5,830 | 5,790 | 5,800 | 1,954 |
| 2024/12/09 | 5,810 | 5,810 | 5,780 | 5,790 | 6,831 |
| 2024/12/06 | 5,830 | 5,830 | 5,740 | 5,790 | 3,650 |
| 2024/12/05 | 5,820 | 5,860 | 5,820 | 5,820 | 6,513 |
| 2024/12/04 | 5,700 | 5,720 | 5,690 | 5,720 | 6,179 |
| 2024/12/03 | 5,670 | 5,700 | 5,650 | 5,690 | 3,300 |
| 2024/12/02 | 5,690 | 5,690 | 5,620 | 5,640 | 4,494 |
| 2024/11/29 | 5,730 | 5,750 | 5,600 | 5,660 | 16,400 |
| 2024/11/28 | 5,700 | 5,700 | 5,640 | 5,700 | 14,414 |
| 2024/11/27 | 5,790 | 5,790 | 5,650 | 5,670 | 658 |
| 2024/11/26 | 5,820 | 5,820 | 5,760 | 5,780 | 6,760 |
| 2024/11/25 | 5,840 | 5,870 | 5,840 | 5,860 | 799 |
| 2024/11/22 | 5,750 | 5,770 | 5,740 | 5,770 | 9,573 |
| 2024/11/21 | 5,690 | 5,770 | 5,690 | 5,750 | 35,123 |
| 2024/11/20 | 5,630 | 5,700 | 5,630 | 5,700 | 958 |
| 2024/11/19 | 5,570 | 5,620 | 5,570 | 5,610 | 5,031 |
| 2024/11/18 | 5,690 | 5,690 | 5,560 | 5,570 | 14,540 |
| 2024/11/15 | 5,710 | 5,710 | 5,690 | 5,690 | 242 |
| 2024/11/14 | 5,690 | 5,740 | 5,690 | 5,720 | 221 |
| 2024/11/13 | 5,720 | 5,740 | 5,670 | 5,680 | 21,540 |
| 2024/11/12 | 5,760 | 5,760 | 5,690 | 5,740 | 25,101 |
| 2024/11/11 | 5,680 | 5,720 | 5,680 | 5,710 | 7,242 |