日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,501 2,501 2,490 2,491 877
2019/12/27 2,500 2,535 2,497 2,509 446
2019/12/26 2,490 2,502 2,490 2,502 769
2019/12/25 2,440 2,490 2,379 2,488 3,357
2019/12/24 2,485 2,492 2,485 2,490 1,747
2019/12/23 2,500 2,500 2,480 2,480 288
2019/12/20 2,477 2,477 2,468 2,475 852
2019/12/19 2,475 2,483 2,467 2,470 1,193
2019/12/18 2,488 2,488 2,471 2,480 322
2019/12/17 2,486 2,491 2,482 2,487 1,884
2019/12/16 2,467 2,477 2,466 2,475 1,335
2019/12/13 2,466 2,480 2,465 2,475 10,701
2019/12/12 2,412 2,426 2,409 2,416 1,334
2019/12/11 2,397 2,403 2,395 2,399 174
2019/12/10 2,396 2,404 2,395 2,396 258
2019/12/09 2,409 2,411 2,400 2,402 2,782
2019/12/06 2,383 2,399 2,383 2,387 502
2019/12/05 2,374 2,389 2,374 2,382 201
2019/12/04 2,359 2,366 2,353 2,354 621
2019/12/03 2,379 2,390 2,371 2,390 2,680
2019/12/02 2,405 2,421 2,405 2,415 257
2019/11/29 2,414 2,427 2,405 2,405 1,190
2019/11/28 2,419 2,420 2,409 2,409 232
2019/11/27 2,407 2,420 2,407 2,419 2,345
2019/11/26 2,402 2,425 2,402 2,407 1,496
2019/11/25 2,373 2,382 2,366 2,382 541
2019/11/22 2,349 2,362 2,349 2,353 226
2019/11/21 2,368 2,368 2,340 2,360 3,554
2019/11/20 2,379 2,383 2,368 2,370 539
2019/11/19 2,385 2,385 2,370 2,375 6,824
2019/11/18 2,383 2,394 2,379 2,390 361
2019/11/15 2,398 2,398 2,360 2,370 657
2019/11/14 2,366 2,375 2,355 2,359 8,750
2019/11/13 2,393 2,393 2,373 2,383 527
2019/11/12 2,369 2,394 2,369 2,391 768
2019/11/11 2,438 2,438 2,371 2,377 739
2019/11/08 2,380 2,405 2,380 2,388 1,490
2019/11/07 2,376 2,376 2,361 2,368 374
2019/11/06 2,371 2,390 2,371 2,384 620
2019/11/05 2,353 2,385 2,353 2,380 1,743
2019/11/01 2,288 2,305 2,280 2,305 9,057
2019/10/31 2,360 2,360 2,306 2,315 476
2019/10/30 2,365 2,365 2,301 2,310 2,595
2019/10/29 2,309 2,333 2,309 2,324 1,378
2019/10/28 2,298 2,310 2,298 2,307 13,980
2019/10/25 2,282 2,287 2,275 2,280 1,937
2019/10/24 2,259 2,263 2,241 2,261 459
2019/10/23 2,263 2,263 2,235 2,250 537
2019/10/21 2,255 2,255 2,243 2,243 2,466
2019/10/18 2,257 2,266 2,251 2,255 1,371
2019/10/17 2,230 2,256 2,230 2,245 558
2019/10/16 2,235 2,268 2,234 2,258 11,100
2019/10/15 2,206 2,235 2,206 2,235 1,021
2019/10/11 2,160 2,183 2,160 2,183 6,416
2019/10/10 2,160 2,165 2,138 2,155 941
2019/10/09 2,150 2,151 2,141 2,148 506
2019/10/08 2,160 2,199 2,160 2,193 883
2019/10/07 2,146 2,172 2,146 2,163 1,645
2019/10/04 2,161 2,161 2,145 2,158 2,786
2019/10/03 2,131 2,146 2,131 2,145 3,166
2019/10/02 2,171 2,183 2,169 2,181 3,110
2019/10/01 2,222 2,227 2,200 2,221 3,849
2019/09/30 2,199 2,199 2,185 2,187 311
2019/09/27 2,209 2,209 2,191 2,199 502
2019/09/26 2,185 2,203 2,185 2,203 180
2019/09/25 2,235 2,235 2,172 2,184 632
2019/09/24 2,221 2,232 2,211 2,213 692
2019/09/20 2,250 2,250 2,230 2,231 255
2019/09/19 2,236 2,241 2,223 2,230 1,720
2019/09/18 2,229 2,245 2,229 2,236 2,637
2019/09/17 2,251 2,251 2,235 2,236 4,347
2019/09/13 2,286 2,286 2,245 2,252 2,908
2019/09/12 2,246 2,251 2,235 2,236 10,121
2019/09/11 2,174 2,210 2,174 2,206 1,730
2019/09/10 2,160 2,187 2,160 2,172 938
2019/09/09 2,170 2,171 2,149 2,159 5,479
2019/09/06 2,145 2,175 2,145 2,162 9,678
2019/09/05 2,072 2,132 2,072 2,123 3,430
2019/09/04 2,082 2,082 2,054 2,066 675
2019/09/03 2,093 2,093 2,070 2,070 260
2019/09/02 2,093 2,093 2,057 2,077 494
2019/08/30 2,042 2,081 2,042 2,073 1,892
2019/08/29 2,041 2,041 2,018 2,025 579
2019/08/28 2,041 2,041 2,028 2,029 199
2019/08/27 2,055 2,055 2,034 2,041 709
2019/08/26 2,050 2,050 2,016 2,016 1,732
2019/08/23 2,061 2,086 2,061 2,086 4,650
2019/08/22 2,092 2,100 2,080 2,080 7,397
2019/08/21 2,091 2,091 2,073 2,086 923
2019/08/20 2,089 2,090 2,080 2,090 772
2019/08/19 2,084 2,084 2,070 2,072 9,163
2019/08/16 2,042 2,049 2,035 2,045 2,157
2019/08/15 2,040 2,060 2,029 2,041 6,154
2019/08/14 2,096 2,100 2,086 2,090 5,714
2019/08/13 2,074 2,074 2,025 2,030 2,119
2019/08/09 2,099 2,099 2,082 2,088 4,562
2019/08/08 2,092 2,092 2,047 2,068 2,876
2019/08/07 2,112 2,112 2,052 2,052 7,554
2019/08/06 2,013 2,070 2,010 2,062 6,017
2019/08/05 2,164 2,164 2,073 2,087 3,060
2019/08/02 2,269 2,269 2,153 2,154 18,048
2019/08/01 2,219 2,254 2,219 2,240 5,233
2019/07/31 2,263 2,263 2,255 2,259 306
2019/07/30 2,259 2,264 2,249 2,249 1,162
2019/07/29 2,273 2,273 2,255 2,255 313
2019/07/26 2,273 2,273 2,262 2,269 278
2019/07/25 2,272 2,290 2,270 2,285 475
2019/07/24 2,236 2,254 2,236 2,254 512
2019/07/23 2,208 2,234 2,208 2,234 143
2019/07/22 2,212 2,212 2,210 2,210 207
2019/07/19 2,191 2,213 2,188 2,211 324
2019/07/18 2,233 2,233 2,205 2,205 2,077
2019/07/17 2,253 2,253 2,239 2,242 1,075
2019/07/16 2,243 2,255 2,243 2,253 1,356
2019/07/12 2,255 2,255 2,239 2,247 1,176
2019/07/11 2,248 2,250 2,241 2,246 282
2019/07/10 2,256 2,256 2,250 2,250 224
2019/07/09 2,260 2,260 2,236 2,246 983
2019/07/08 2,270 2,274 2,256 2,256 845
2019/07/05 2,297 2,297 2,275 2,278 1,599
2019/07/04 2,271 2,272 2,266 2,272 899
2019/07/03 2,285 2,285 2,255 2,255 1,149
2019/07/02 2,289 2,290 2,279 2,285 1,281
2019/07/01 2,230 2,262 2,226 2,258 7,022
2019/06/28 2,178 2,193 2,178 2,184 566
2019/06/27 2,154 2,173 2,154 2,173 253
2019/06/26 2,151 2,155 2,150 2,152 373
2019/06/25 2,219 2,219 2,150 2,152 184
2019/06/24 2,179 2,184 2,178 2,178 154
2019/06/21 2,199 2,203 2,182 2,182 960
2019/06/20 2,190 2,193 2,175 2,190 2,736
2019/06/19 2,216 2,216 2,160 2,184 1,408
2019/06/18 2,224 2,225 2,115 2,197 2,994
2019/06/17 2,191 2,193 2,120 2,124 9,426
2019/06/14 2,139 2,164 2,135 2,141 4,620
2019/06/13 2,157 2,158 2,135 2,145 1,601
2019/06/12 2,207 2,207 2,164 2,164 40,771
2019/06/11 2,164 2,187 2,164 2,186 5,086
2019/06/10 2,145 2,150 2,101 2,144 2,608
2019/06/07 2,096 2,102 2,094 2,095 4,980
2019/06/06 2,086 2,094 2,075 2,075 568
2019/06/05 2,076 2,093 2,053 2,086 2,559
2019/06/04 2,028 2,039 2,028 2,032 474
2019/06/03 2,058 2,058 2,024 2,028 3,396
2019/05/31 2,070 2,080 2,058 2,063 922
2019/05/30 2,051 2,070 2,051 2,070 478
2019/05/29 2,084 2,084 2,046 2,058 3,230
2019/05/28 2,076 2,086 2,076 2,086 175
2019/05/27 2,061 2,080 2,035 2,076 1,315
2019/05/24 2,130 2,130 2,063 2,072 7,581
2019/05/23 2,171 2,171 2,103 2,110 1,999
2019/05/22 2,141 2,154 2,141 2,141 1,296
2019/05/21 2,128 2,128 2,110 2,123 3,289
2019/05/20 2,208 2,208 2,155 2,155 1,469
2019/05/17 2,190 2,194 2,161 2,166 3,871
2019/05/16 2,234 2,234 2,160 2,168 4,719
2019/05/15 2,161 2,190 2,161 2,190 1,527
2019/05/14 2,190 2,203 2,130 2,157 3,885
2019/05/13 2,225 2,226 2,193 2,193 3,630
2019/05/10 2,224 2,348 2,207 2,223 13,397
2019/05/09 2,322 2,322 2,231 2,233 3,871
2019/05/08 2,285 2,285 2,263 2,272 4,212
2019/05/07 2,450 2,450 2,321 2,323 9,840
2019/04/26 2,432 2,490 2,381 2,489 3,211
2019/04/25 2,435 2,441 2,423 2,436 945
2019/04/24 2,429 2,500 2,406 2,412 18,127
2019/04/23 2,415 2,415 2,395 2,408 3,677
2019/04/22 2,528 2,582 2,416 2,418 4,644
2019/04/19 2,475 2,582 2,420 2,479 3,038
2019/04/18 2,459 2,459 2,388 2,388 2,249
2019/04/17 2,427 2,439 2,411 2,418 4,215
2019/04/16 2,415 2,421 2,402 2,418 2,754
2019/04/15 2,387 2,400 2,385 2,400 1,080
2019/04/12 2,368 2,368 2,355 2,360 611
2019/04/11 2,356 2,359 2,343 2,343 1,259
2019/04/10 2,340 2,361 2,339 2,344 1,253
2019/04/09 2,352 2,397 2,261 2,354 2,230
2019/04/08 2,359 2,361 2,341 2,345 2,347
2019/04/05 2,342 2,351 2,338 2,351 2,259
2019/04/04 2,341 2,355 2,332 2,344 630
2019/04/03 2,300 2,330 2,300 2,329 2,944
2019/04/02 2,286 2,300 2,286 2,300 2,043
2019/04/01 2,247 2,269 2,246 2,254 1,392
2019/03/29 2,209 2,215 2,201 2,210 375
2019/03/28 2,196 2,196 2,175 2,176 1,352
2019/03/27 2,211 2,219 2,206 2,215 221
2019/03/26 2,185 2,195 2,182 2,191 325
2019/03/25 2,204 2,286 2,163 2,176 3,458
2019/03/22 2,250 2,262 2,246 2,254 1,632
2019/03/20 2,233 2,246 2,229 2,245 530
2019/03/19 2,232 2,232 2,216 2,230 362
2019/03/18 2,221 2,227 2,213 2,224 366
2019/03/15 2,207 2,214 2,195 2,195 991
2019/03/14 2,205 2,205 2,191 2,195 539
2019/03/13 2,190 2,190 2,171 2,177 414
2019/03/12 2,172 2,193 2,172 2,187 633
2019/03/11 2,144 2,145 2,126 2,144 2,748
2019/03/08 2,168 2,168 2,136 2,136 3,740
2019/03/07 2,211 2,211 2,193 2,193 2,099
2019/03/06 2,275 2,275 2,216 2,221 1,496
2019/03/05 2,228 2,231 2,219 2,225 1,592
2019/03/04 2,234 2,297 2,234 2,248 2,436
2019/03/01 2,205 2,219 2,205 2,211 2,856
2019/02/28 2,238 2,238 2,198 2,198 434
2019/02/27 2,201 2,240 2,198 2,206 1,891
2019/02/26 2,222 2,222 2,197 2,205 1,928
2019/02/25 2,213 2,230 2,204 2,210 8,361
2019/02/22 2,186 2,193 2,178 2,193 3,916
2019/02/21 2,190 2,207 2,186 2,191 1,168
2019/02/20 2,185 2,192 2,175 2,188 1,863
2019/02/19 2,180 2,187 2,175 2,185 471
2019/02/18 2,169 2,181 2,166 2,180 1,940
2019/02/15 2,157 2,157 2,130 2,140 2,277
2019/02/14 2,161 2,169 2,158 2,168 750
2019/02/13 2,136 2,161 2,136 2,160 920
2019/02/12 2,115 2,125 2,093 2,124 402
2019/02/08 2,085 2,085 2,059 2,065 2,429
2019/02/07 2,084 2,115 2,084 2,110 3,128
2019/02/06 2,119 2,119 2,093 2,095 873
2019/02/05 2,073 2,094 2,073 2,083 4,537
2019/02/04 2,056 2,063 2,055 2,058 441
2019/02/01 2,041 2,047 2,030 2,030 278
2019/01/31 2,070 2,081 2,020 2,060 2,619
2019/01/30 2,042 2,043 2,015 2,020 3,685
2019/01/29 2,014 2,014 1,992 2,008 621
2019/01/28 2,030 2,040 2,029 2,029 2,320
2019/01/25 1,987 2,023 1,987 2,013 532
2019/01/24 1,951 1,982 1,941 1,971 1,153
2019/01/23 1,958 1,967 1,954 1,966 642
2019/01/22 1,998 1,998 1,980 1,980 469
2019/01/21 1,975 1,990 1,970 1,989 429
2019/01/18 1,945 1,965 1,940 1,952 4,558
2019/01/17 1,940 1,953 1,930 1,932 3,389
2019/01/16 1,931 1,934 1,913 1,924 1,420
2019/01/15 1,897 1,927 1,897 1,927 329
2019/01/11 1,910 1,910 1,903 1,903 183
2019/01/10 1,912 1,933 1,872 1,879 293
2019/01/09 1,868 1,885 1,868 1,882 372
2019/01/08 1,850 1,864 1,849 1,858 1,494
2019/01/07 1,835 1,845 1,835 1,841 521
2019/01/04 1,794 1,794 1,722 1,737 2,858

このページの先頭へ