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 |
|---|---|---|---|---|---|
| 2026/06/08 | 8,315 | 8,402 | 8,257 | 8,324 | 17,074 |
| 2026/06/05 | 8,850 | 8,850 | 8,645 | 8,712 | 9,535 |
| 2026/06/04 | 8,815 | 8,863 | 8,796 | 8,831 | 7,462 |
| 2026/06/03 | 8,800 | 8,857 | 8,779 | 8,832 | 8,674 |
| 2026/06/02 | 8,789 | 8,789 | 8,650 | 8,732 | 6,556 |
| 2026/06/01 | 8,783 | 8,799 | 8,726 | 8,768 | 11,709 |
| 2026/05/29 | 8,750 | 8,750 | 8,665 | 8,704 | 8,237 |
| 2026/05/28 | 8,768 | 8,768 | 8,532 | 8,632 | 8,804 |
| 2026/05/27 | 8,806 | 8,808 | 8,735 | 8,781 | 4,677 |
| 2026/05/26 | 8,805 | 8,805 | 8,644 | 8,673 | 6,866 |
| 2026/05/25 | 8,668 | 9,350 | 8,658 | 8,772 | 8,687 |
| 2026/05/22 | 8,446 | 8,480 | 8,426 | 8,474 | 11,306 |
| 2026/05/21 | 8,308 | 8,411 | 8,271 | 8,374 | 8,178 |
| 2026/05/20 | 8,170 | 8,170 | 8,020 | 8,097 | 3,894 |
| 2026/05/19 | 8,111 | 8,156 | 8,010 | 8,067 | 4,460 |
| 2026/05/18 | 8,152 | 8,152 | 8,037 | 8,102 | 7,873 |
| 2026/05/15 | 8,474 | 8,474 | 8,190 | 8,228 | 10,158 |
| 2026/05/14 | 8,464 | 8,464 | 8,336 | 8,374 | 15,435 |
| 2026/05/13 | 8,406 | 8,433 | 8,311 | 8,427 | 5,970 |
| 2026/05/12 | 8,553 | 8,553 | 8,458 | 8,480 | 9,194 |
| 2026/05/11 | 8,519 | 8,520 | 8,450 | 8,497 | 13,288 |
| 2026/05/08 | 8,277 | 8,314 | 8,203 | 8,314 | 5,505 |
| 2026/05/07 | 8,252 | 8,304 | 8,252 | 8,304 | 11,666 |
| 2026/05/01 | 7,824 | 7,835 | 7,783 | 7,816 | 3,641 |
| 2026/04/30 | 7,900 | 7,900 | 7,757 | 7,835 | 7,224 |
| 2026/04/28 | 8,030 | 8,030 | 7,862 | 7,905 | 8,242 |
| 2026/04/27 | 7,903 | 8,042 | 7,886 | 8,019 | 11,996 |
| 2026/04/24 | 7,760 | 7,788 | 7,734 | 7,782 | 4,541 |
| 2026/04/23 | 7,729 | 7,729 | 7,544 | 7,627 | 14,523 |
| 2026/04/22 | 7,583 | 7,649 | 7,583 | 7,648 | 4,488 |
| 2026/04/21 | 7,532 | 7,592 | 7,532 | 7,583 | 2,509 |
| 2026/04/20 | 7,505 | 7,510 | 7,469 | 7,469 | 2,927 |
| 2026/04/17 | 7,444 | 7,455 | 7,418 | 7,436 | 1,800 |
| 2026/04/16 | 7,329 | 7,369 | 7,309 | 7,360 | 2,076 |
| 2026/04/15 | 7,285 | 7,285 | 7,229 | 7,231 | 2,882 |
| 2026/04/14 | 6,963 | 7,220 | 6,963 | 7,197 | 4,288 |
| 2026/04/13 | 6,935 | 6,950 | 6,912 | 6,934 | 2,613 |
| 2026/04/10 | 6,972 | 6,989 | 6,951 | 6,988 | 2,344 |
| 2026/04/09 | 6,940 | 6,940 | 6,898 | 6,916 | 2,405 |
| 2026/04/08 | 6,838 | 6,900 | 6,814 | 6,878 | 3,930 |
| 2026/04/07 | 6,553 | 6,598 | 6,524 | 6,540 | 1,795 |
| 2026/04/06 | 6,527 | 6,580 | 6,500 | 6,552 | 2,232 |
| 2026/04/03 | 6,456 | 6,530 | 6,440 | 6,500 | 939 |
| 2026/03/27 | 6,468 | 6,485 | 6,421 | 6,478 | 2,835 |
| 2026/03/26 | 6,608 | 6,619 | 6,558 | 6,568 | 1,330 |
| 2026/03/25 | 6,567 | 6,620 | 6,567 | 6,594 | 1,552 |
| 2026/03/24 | 6,552 | 6,552 | 6,423 | 6,467 | 2,012 |
| 2026/03/23 | 6,413 | 6,505 | 6,383 | 6,404 | 5,681 |
| 2026/03/19 | 6,589 | 6,720 | 6,589 | 6,613 | 3,389 |
| 2026/03/18 | 6,645 | 6,730 | 6,645 | 6,730 | 1,162 |
| 2026/03/17 | 6,699 | 6,699 | 6,585 | 6,600 | 1,382 |
| 2026/03/16 | 6,631 | 6,641 | 6,593 | 6,618 | 3,126 |
| 2026/03/13 | 6,675 | 6,675 | 6,600 | 6,635 | 3,047 |
| 2026/03/12 | 6,762 | 6,762 | 6,683 | 6,712 | 2,100 |
| 2026/03/11 | 6,755 | 6,832 | 6,754 | 6,780 | 4,842 |
| 2026/03/10 | 6,671 | 6,730 | 6,660 | 6,701 | 3,021 |
| 2026/03/09 | 6,508 | 6,576 | 6,392 | 6,506 | 18,437 |
| 2026/03/06 | 6,757 | 6,855 | 6,757 | 6,845 | 2,542 |
| 2026/03/05 | 6,825 | 6,851 | 6,745 | 6,754 | 4,622 |
| 2026/03/04 | 6,800 | 6,800 | 6,640 | 6,678 | 8,010 |
| 2026/03/03 | 6,945 | 6,958 | 6,843 | 6,860 | 2,491 |
| 2026/03/02 | 6,880 | 6,932 | 6,851 | 6,862 | 3,895 |
| 2026/02/27 | 6,988 | 6,988 | 6,931 | 6,957 | 9,412 |
| 2026/02/26 | 7,000 | 7,030 | 6,975 | 6,997 | 4,645 |
| 2026/02/25 | 6,841 | 6,950 | 6,841 | 6,949 | 3,843 |
| 2026/02/24 | 6,768 | 6,784 | 6,706 | 6,774 | 3,580 |
| 2026/02/20 | 6,847 | 6,847 | 6,800 | 6,825 | 1,085 |
| 2026/02/19 | 6,766 | 6,847 | 6,766 | 6,841 | 2,528 |
| 2026/02/18 | 6,737 | 6,737 | 6,675 | 6,723 | 3,674 |
| 2026/02/17 | 6,757 | 6,757 | 6,658 | 6,676 | 2,974 |
| 2026/02/16 | 6,764 | 6,778 | 6,739 | 6,771 | 3,110 |
| 2026/02/13 | 6,687 | 6,704 | 6,634 | 6,673 | 12,260 |
| 2026/02/12 | 6,856 | 6,860 | 6,802 | 6,833 | 6,970 |
| 2026/02/10 | 6,994 | 6,999 | 6,936 | 6,941 | 4,776 |
| 2026/02/09 | 6,887 | 6,984 | 6,853 | 6,907 | 28,780 |
| 2026/02/06 | 6,649 | 6,650 | 6,518 | 6,650 | 11,492 |
| 2026/02/05 | 6,788 | 6,791 | 6,717 | 6,750 | 3,140 |
| 2026/02/04 | 6,780 | 6,890 | 6,780 | 6,826 | 4,338 |
| 2026/02/03 | 6,883 | 6,980 | 6,804 | 6,892 | 2,369 |
| 2026/02/02 | 6,881 | 6,881 | 6,680 | 6,683 | 10,791 |
| 2026/01/30 | 6,922 | 6,997 | 6,850 | 6,880 | 8,672 |
| 2026/01/29 | 7,050 | 7,050 | 6,996 | 7,021 | 4,311 |
| 2026/01/28 | 7,000 | 7,038 | 6,936 | 7,004 | 5,478 |
| 2026/01/27 | 6,975 | 7,069 | 6,965 | 7,049 | 3,420 |
| 2026/01/26 | 6,945 | 7,053 | 6,918 | 6,930 | 13,997 |
| 2026/01/23 | 7,160 | 7,200 | 7,129 | 7,190 | 2,800 |
| 2026/01/22 | 7,150 | 7,177 | 7,116 | 7,156 | 4,838 |
| 2026/01/21 | 6,950 | 6,985 | 6,915 | 6,985 | 4,316 |
| 2026/01/20 | 7,001 | 7,017 | 6,971 | 6,991 | 3,839 |
| 2026/01/19 | 7,083 | 7,086 | 6,992 | 7,016 | 9,177 |
| 2026/01/16 | 7,159 | 7,173 | 7,140 | 7,169 | 3,241 |
| 2026/01/15 | 7,095 | 7,179 | 7,077 | 7,139 | 7,692 |
| 2026/01/14 | 7,147 | 7,192 | 7,138 | 7,179 | 5,720 |
| 2026/01/13 | 7,072 | 7,102 | 7,043 | 7,099 | 7,833 |
| 2026/01/09 | 6,932 | 6,933 | 6,876 | 6,918 | 3,495 |
| 2026/01/08 | 6,968 | 6,972 | 6,872 | 6,872 | 7,276 |
| 2026/01/07 | 6,959 | 6,972 | 6,929 | 6,932 | 8,119 |
| 2026/01/06 | 6,857 | 6,884 | 6,845 | 6,884 | 4,468 |
| 2026/01/05 | 6,768 | 6,794 | 6,755 | 6,794 | 13,436 |
| 2025/12/30 | 6,732 | 6,732 | 6,613 | 6,717 | 4,245 |
| 2025/12/29 | 6,735 | 6,735 | 6,713 | 6,732 | 2,283 |
| 2025/12/26 | 6,688 | 6,720 | 6,676 | 6,718 | 2,126 |
| 2025/12/25 | 6,700 | 6,700 | 6,632 | 6,688 | 1,168 |
| 2025/12/24 | 6,733 | 6,733 | 6,672 | 6,672 | 2,644 |
| 2025/12/23 | 6,737 | 6,741 | 6,687 | 6,707 | 6,489 |
| 2025/12/22 | 6,736 | 6,737 | 6,709 | 6,720 | 3,393 |
| 2025/12/19 | 6,536 | 6,571 | 6,510 | 6,536 | 5,018 |
| 2025/12/18 | 6,516 | 6,516 | 6,440 | 6,502 | 4,830 |
| 2025/12/17 | 6,530 | 6,723 | 6,530 | 6,588 | 5,638 |
| 2025/12/16 | 6,609 | 6,672 | 6,526 | 6,531 | 8,024 |
| 2025/12/15 | 6,729 | 6,744 | 6,666 | 6,672 | 8,368 |
| 2025/12/12 | 6,810 | 6,828 | 6,783 | 6,828 | 2,961 |
| 2025/12/11 | 6,810 | 6,811 | 6,718 | 6,758 | 3,913 |
| 2025/12/10 | 6,850 | 6,850 | 6,772 | 6,805 | 5,792 |
| 2025/12/09 | 6,795 | 6,815 | 6,780 | 6,803 | 4,370 |
| 2025/12/08 | 6,784 | 6,790 | 6,745 | 6,766 | 5,745 |
| 2025/12/05 | 6,772 | 6,772 | 6,725 | 6,745 | 13,878 |
| 2025/12/04 | 6,713 | 6,782 | 6,713 | 6,772 | 8,639 |
| 2025/12/03 | 6,688 | 6,700 | 6,653 | 6,661 | 9,493 |
| 2025/12/02 | 6,591 | 6,612 | 6,567 | 6,592 | 3,254 |
| 2025/12/01 | 6,686 | 6,686 | 6,511 | 6,539 | 4,503 |
| 2025/11/28 | 6,568 | 6,747 | 6,490 | 6,747 | 1,921 |
| 2025/11/27 | 6,566 | 6,566 | 6,524 | 6,529 | 1,560 |
| 2025/11/26 | 6,421 | 6,660 | 6,421 | 6,493 | 3,935 |
| 2025/11/25 | 6,444 | 6,445 | 6,397 | 6,421 | 3,737 |
| 2025/11/21 | 6,286 | 6,352 | 6,259 | 6,264 | 11,876 |
| 2025/11/20 | 6,415 | 6,550 | 6,415 | 6,538 | 4,955 |
| 2025/11/19 | 6,338 | 6,393 | 6,295 | 6,315 | 3,883 |
| 2025/11/18 | 6,412 | 6,429 | 6,295 | 6,339 | 4,914 |
| 2025/11/17 | 6,525 | 6,554 | 6,499 | 6,554 | 6,346 |
| 2025/11/14 | 6,546 | 6,609 | 6,519 | 6,540 | 6,818 |
| 2025/11/13 | 6,698 | 6,770 | 6,697 | 6,745 | 2,863 |
| 2025/11/12 | 6,710 | 6,727 | 6,637 | 6,674 | 3,869 |
| 2025/11/11 | 6,717 | 6,740 | 6,674 | 6,674 | 1,949 |
| 2025/11/10 | 6,659 | 6,699 | 6,625 | 6,673 | 6,853 |
| 2025/11/07 | 6,638 | 6,638 | 6,524 | 6,608 | 6,159 |
| 2025/11/06 | 6,781 | 6,781 | 6,720 | 6,738 | 6,261 |
| 2025/11/05 | 6,716 | 6,716 | 6,542 | 6,671 | 8,411 |
| 2025/11/04 | 6,924 | 6,924 | 6,811 | 6,816 | 8,973 |
| 2025/10/31 | 6,884 | 6,896 | 6,854 | 6,895 | 3,059 |
| 2025/10/30 | 6,875 | 6,911 | 6,812 | 6,837 | 4,152 |
| 2025/10/29 | 6,810 | 6,888 | 6,771 | 6,887 | 5,913 |
| 2025/10/28 | 6,818 | 6,818 | 6,743 | 6,763 | 3,275 |
| 2025/10/27 | 6,799 | 6,820 | 6,771 | 6,812 | 2,995 |
| 2025/10/24 | 6,667 | 6,726 | 6,661 | 6,726 | 2,921 |
| 2025/10/23 | 6,577 | 6,620 | 6,520 | 6,568 | 1,991 |
| 2025/10/22 | 6,591 | 6,656 | 6,591 | 6,656 | 2,893 |
| 2025/10/21 | 6,600 | 6,600 | 6,550 | 6,588 | 3,512 |
| 2025/10/20 | 6,463 | 6,507 | 6,444 | 6,507 | 2,400 |
| 2025/10/17 | 6,425 | 6,425 | 6,334 | 6,344 | 5,163 |
| 2025/10/16 | 6,469 | 6,564 | 6,438 | 6,502 | 3,298 |
| 2025/10/15 | 6,452 | 6,452 | 6,398 | 6,425 | 3,267 |
| 2025/10/14 | 6,501 | 6,600 | 6,385 | 6,400 | 8,878 |
| 2025/10/10 | 6,680 | 6,683 | 6,628 | 6,658 | 7,908 |
| 2025/10/09 | 6,608 | 6,700 | 6,608 | 6,680 | 3,566 |
| 2025/10/08 | 6,516 | 6,547 | 6,505 | 6,518 | 2,552 |
| 2025/10/07 | 6,499 | 6,563 | 6,499 | 6,530 | 4,621 |
| 2025/10/06 | 6,417 | 6,471 | 6,385 | 6,449 | 6,340 |
| 2025/10/03 | 6,225 | 6,318 | 6,225 | 6,296 | 3,137 |
| 2025/10/02 | 6,170 | 6,186 | 6,163 | 6,185 | 3,535 |
| 2025/10/01 | 6,181 | 6,181 | 6,095 | 6,102 | 2,794 |
| 2025/09/30 | 6,151 | 6,172 | 6,145 | 6,161 | 3,788 |
| 2025/09/29 | 6,175 | 6,175 | 6,154 | 6,172 | 1,319 |
| 2025/09/26 | 6,138 | 6,163 | 6,122 | 6,139 | 3,286 |
| 2025/09/25 | 6,183 | 6,199 | 6,170 | 6,170 | 2,116 |
| 2025/09/24 | 6,190 | 6,200 | 6,150 | 6,183 | 1,396 |
| 2025/09/22 | 6,178 | 6,199 | 6,173 | 6,180 | 4,010 |
| 2025/09/19 | 6,178 | 6,200 | 6,114 | 6,139 | 6,160 |
| 2025/09/18 | 5,993 | 6,034 | 5,986 | 6,020 | 6,348 |
| 2025/09/17 | 6,013 | 6,013 | 5,951 | 5,951 | 1,212 |
| 2025/09/16 | 6,050 | 6,050 | 5,993 | 6,007 | 3,181 |
| 2025/09/12 | 6,005 | 6,019 | 5,997 | 6,005 | 3,335 |
| 2025/09/11 | 5,983 | 5,996 | 5,950 | 5,996 | 3,610 |
| 2025/09/10 | 5,992 | 5,992 | 5,970 | 5,982 | 875 |
| 2025/09/09 | 5,985 | 5,992 | 5,967 | 5,967 | 1,795 |
| 2025/09/08 | 5,986 | 5,986 | 5,955 | 5,963 | 3,569 |
| 2025/09/05 | 5,909 | 5,930 | 5,899 | 5,919 | 2,777 |
| 2025/09/04 | 5,877 | 5,888 | 5,852 | 5,875 | 1,722 |
| 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 |