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
2020/12/30 3,285 3,285 3,260 3,280 3,666
2020/12/29 3,275 3,295 3,265 3,280 2,469
2020/12/28 3,300 3,340 3,265 3,270 8,580
2020/12/25 3,275 3,340 3,265 3,275 2,819
2020/12/24 3,260 3,265 3,245 3,265 757
2020/12/23 3,235 3,250 3,225 3,235 4,145
2020/12/22 3,220 3,235 3,200 3,200 4,555
2020/12/21 3,240 3,270 3,225 3,235 5,757
2020/12/18 3,235 3,250 3,230 3,235 9,011
2020/12/17 3,210 3,230 3,210 3,225 753
2020/12/16 3,220 3,225 3,200 3,205 1,032
2020/12/15 3,190 3,200 3,180 3,195 2,192
2020/12/14 3,185 3,190 3,175 3,175 1,112
2020/12/11 3,185 3,190 3,155 3,170 1,307
2020/12/10 3,185 3,190 3,165 3,175 6,073
2020/12/09 3,210 3,230 3,200 3,230 2,309
2020/12/08 3,175 3,185 3,160 3,185 2,035
2020/12/07 3,200 3,200 3,160 3,160 2,655
2020/12/04 3,140 3,150 3,125 3,150 327
2020/12/03 3,140 3,160 3,135 3,140 415
2020/12/02 3,220 3,220 3,135 3,140 4,952
2020/12/01 3,130 3,170 3,130 3,155 1,657
2020/11/30 3,110 3,120 3,085 3,095 1,096
2020/11/27 3,085 3,090 3,070 3,080 1,522
2020/11/26 3,085 3,095 3,070 3,095 1,093
2020/11/25 3,090 3,100 3,065 3,070 1,804
2020/11/24 3,045 3,075 3,035 3,060 2,158
2020/11/20 2,978 3,005 2,966 2,994 2,956
2020/11/19 2,970 2,970 2,948 2,962 1,665
2020/11/18 2,994 2,994 2,977 2,985 1,639
2020/11/17 3,005 3,030 2,988 3,030 1,623
2020/11/16 2,987 3,035 2,984 3,010 1,993
2020/11/13 2,958 2,958 2,929 2,950 1,333
2020/11/12 2,967 2,982 2,956 2,961 1,236
2020/11/11 2,930 2,941 2,914 2,931 1,700
2020/11/10 2,994 2,994 2,939 2,949 5,643
2020/11/09 2,941 3,010 2,941 3,010 6,129
2020/11/06 2,905 2,911 2,856 2,891 14,500
2020/11/05 2,858 2,895 2,857 2,893 6,704
2020/11/04 2,770 2,852 2,770 2,836 16,822
2020/11/02 2,716 2,728 2,708 2,720 764
2020/10/30 2,739 2,747 2,701 2,731 8,848
2020/10/29 2,728 2,747 2,718 2,746 2,480
2020/10/28 2,805 2,805 2,769 2,778 1,071
2020/10/27 2,793 2,800 2,782 2,800 1,615
2020/10/26 2,861 2,866 2,838 2,838 8,647
2020/10/23 2,861 2,861 2,839 2,851 2,563
2020/10/22 2,826 2,832 2,814 2,821 3,639
2020/10/21 2,867 2,885 2,867 2,875 3,997
2020/10/20 2,863 2,873 2,854 2,867 2,532
2020/10/19 2,857 2,885 2,857 2,869 666
2020/10/16 2,858 2,858 2,836 2,838 340
2020/10/15 2,850 2,860 2,842 2,850 3,597
2020/10/14 2,880 2,883 2,867 2,878 4,739
2020/10/13 2,886 2,887 2,861 2,885 2,949
2020/10/12 2,864 2,870 2,854 2,870 3,377
2020/10/09 2,839 2,849 2,832 2,832 932
2020/10/08 2,809 2,820 2,807 2,813 2,372
2020/10/07 2,757 2,782 2,752 2,771 953
2020/10/06 2,757 2,775 2,757 2,770 5,255
2020/10/05 2,724 2,732 2,720 2,723 331
2020/10/02 2,736 2,742 2,689 2,693 1,671
2020/09/30 2,722 2,730 2,682 2,690 1,314
2020/09/29 2,695 2,716 2,695 2,710 1,256
2020/09/28 2,651 2,651 2,640 2,651 549
2020/09/25 2,608 2,620 2,608 2,610 590
2020/09/24 2,598 2,608 2,585 2,593 2,016
2020/09/23 2,642 2,651 2,632 2,644 1,492
2020/09/18 2,658 2,671 2,657 2,665 745
2020/09/17 2,692 2,692 2,653 2,662 2,684
2020/09/16 2,710 2,718 2,698 2,712 656
2020/09/15 2,697 2,700 2,686 2,693 369
2020/09/14 2,687 2,697 2,676 2,696 4,644
2020/09/11 2,671 2,692 2,662 2,692 1,022
2020/09/10 2,694 2,708 2,690 2,699 1,257
2020/09/09 2,626 2,640 2,617 2,633 3,250
2020/09/08 2,715 2,717 2,700 2,717 3,627
2020/09/07 2,699 2,702 2,680 2,689 3,451
2020/09/04 2,741 2,741 2,697 2,715 6,156
2020/09/03 2,845 2,851 2,833 2,841 4,475
2020/09/02 2,790 2,813 2,790 2,810 2,204
2020/09/01 2,748 2,756 2,739 2,755 1,580
2020/08/31 2,749 2,758 2,741 2,751 1,549
2020/08/28 2,738 2,761 2,721 2,728 2,778
2020/08/27 2,722 2,732 2,716 2,724 1,727
2020/08/26 2,699 2,713 2,699 2,702 1,308
2020/08/25 2,685 2,699 2,683 2,687 1,827
2020/08/24 2,658 2,666 2,658 2,664 173
2020/08/21 2,654 2,669 2,651 2,651 437
2020/08/20 2,667 2,667 2,640 2,649 1,054
2020/08/19 2,660 2,675 2,655 2,668 553
2020/08/18 2,681 2,689 2,669 2,675 1,321
2020/08/17 2,675 2,679 2,660 2,670 5,388
2020/08/14 2,694 2,699 2,694 2,697 588
2020/08/13 2,676 2,677 2,664 2,667 1,586
2020/08/12 2,622 2,634 2,617 2,626 469
2020/08/11 2,611 2,630 2,603 2,630 1,207
2020/08/07 2,645 2,647 2,617 2,630 4,856
2020/08/06 2,639 2,653 2,637 2,639 1,507
2020/08/05 2,632 2,637 2,621 2,632 1,210
2020/08/04 2,639 2,646 2,629 2,640 1,492
2020/08/03 2,594 2,597 2,586 2,590 537
2020/07/31 2,595 2,596 2,550 2,556 838
2020/07/30 2,593 2,593 2,578 2,589 326
2020/07/29 2,610 2,610 2,541 2,544 2,033
2020/07/28 2,601 2,610 2,593 2,597 481
2020/07/27 2,562 2,569 2,554 2,560 1,910
2020/07/22 2,633 2,643 2,627 2,629 1,516
2020/07/21 2,630 2,661 2,630 2,661 1,448
2020/07/20 2,584 2,589 2,575 2,578 263
2020/07/17 2,569 2,576 2,556 2,566 473
2020/07/16 2,596 2,596 2,562 2,564 2,251
2020/07/15 2,579 2,597 2,571 2,576 684
2020/07/14 2,545 2,583 2,531 2,538 1,326
2020/07/13 2,572 2,590 2,571 2,590 724
2020/07/10 2,582 2,588 2,547 2,554 1,472
2020/07/09 2,578 2,586 2,568 2,580 331
2020/07/08 2,541 2,560 2,537 2,547 550
2020/07/07 2,565 2,575 2,554 2,560 2,568
2020/07/06 2,516 2,559 2,516 2,558 1,559
2020/07/03 2,507 2,514 2,500 2,510 1,982
2020/07/02 2,491 2,491 2,477 2,486 10,002
2020/07/01 2,497 2,512 2,483 2,483 750
2020/06/30 2,467 2,476 2,457 2,457 205
2020/06/29 2,442 2,457 2,430 2,440 861
2020/06/26 2,469 2,472 2,464 2,471 1,422
2020/06/25 2,442 2,457 2,431 2,446 1,239
2020/06/24 2,461 2,489 2,458 2,478 610
2020/06/23 2,481 2,493 2,443 2,475 1,740
2020/06/22 2,437 2,460 2,431 2,456 848
2020/06/19 2,472 2,478 2,463 2,472 519
2020/06/18 2,461 2,464 2,430 2,464 2,313
2020/06/17 2,483 2,490 2,462 2,474 733
2020/06/16 2,450 2,480 2,442 2,480 11,557
2020/06/15 2,440 2,570 2,347 2,375 3,136
2020/06/12 2,381 2,410 2,346 2,410 20,619
2020/06/11 2,475 2,488 2,445 2,445 4,065
2020/06/10 2,511 2,526 2,508 2,524 2,283
2020/06/09 2,544 2,544 2,514 2,526 2,514
2020/06/08 2,570 2,570 2,556 2,562 850
2020/06/05 2,514 2,538 2,511 2,538 1,146
2020/06/04 2,529 2,532 2,508 2,514 1,639
2020/06/03 2,493 2,495 2,480 2,493 4,370
2020/06/02 2,437 2,443 2,423 2,443 960
2020/06/01 2,394 2,420 2,389 2,420 1,237
2020/05/29 2,359 2,382 2,353 2,372 2,237
2020/05/28 2,401 2,410 2,378 2,399 469
2020/05/27 2,372 2,389 2,365 2,384 2,617
2020/05/26 2,346 2,383 2,346 2,376 3,340
2020/05/25 2,331 2,337 2,324 2,328 1,665
2020/05/22 2,325 2,325 2,275 2,298 2,082
2020/05/21 2,322 2,333 2,316 2,322 1,783
2020/05/20 2,267 2,299 2,267 2,287 2,034
2020/05/19 2,230 2,263 2,230 2,261 3,718
2020/05/18 2,181 2,192 2,175 2,180 2,012
2020/05/15 2,166 2,179 2,154 2,162 289
2020/05/14 2,166 2,172 2,144 2,144 1,481
2020/05/13 2,187 2,209 2,173 2,197 6,017
2020/05/12 2,236 2,240 2,222 2,237 1,852
2020/05/11 2,187 2,196 2,181 2,189 3,106
2020/05/08 2,178 2,206 2,178 2,199 2,722
2020/05/07 2,125 2,150 2,125 2,150 585
2020/05/01 2,166 2,170 2,142 2,147 2,124
2020/04/30 2,159 2,225 2,110 2,222 4,079
2020/04/28 2,102 2,118 2,102 2,109 518
2020/04/27 2,051 2,093 2,051 2,086 1,365
2020/04/24 2,044 2,044 2,027 2,037 419
2020/04/23 2,038 2,059 2,038 2,050 316
2020/04/22 2,009 2,016 1,994 2,016 1,049
2020/04/21 2,070 2,075 2,035 2,040 583
2020/04/20 2,069 2,088 2,067 2,076 932
2020/04/17 2,030 2,082 2,024 2,079 2,299
2020/04/16 1,991 2,019 1,982 2,019 1,058
2020/04/15 2,032 2,044 2,028 2,029 1,002
2020/04/14 1,999 2,048 1,994 2,036 1,512
2020/04/13 1,998 2,018 1,979 1,979 1,218
2020/04/10 2,004 2,004 1,999 2,004 378
2020/04/09 2,003 2,013 1,998 1,999 4,553
2020/04/08 1,984 2,014 1,935 1,969 2,080
2020/04/07 1,986 2,023 1,980 1,981 1,214
2020/04/06 1,979 2,200 1,850 1,946 2,157
2020/04/03 1,957 1,959 1,861 1,955 456
2020/04/02 1,911 1,923 1,877 1,877 1,447
2020/04/01 1,868 1,875 1,831 1,831 1,382
2020/03/31 1,891 1,915 1,886 1,886 306
2020/03/30 1,850 1,876 1,830 1,876 1,808
2020/03/27 1,909 1,951 1,889 1,900 1,429
2020/03/26 1,880 1,899 1,851 1,869 950
2020/03/25 1,838 1,874 1,838 1,874 7,764
2020/03/24 1,690 1,757 1,690 1,751 948
2020/03/23 1,639 1,661 1,625 1,650 2,111
2020/03/19 1,714 1,714 1,608 1,625 2,764
2020/03/18 1,722 1,736 1,690 1,695 1,989
2020/03/17 1,701 1,825 1,685 1,746 3,631
2020/03/16 1,730 1,830 1,723 1,726 1,364
2020/03/13 1,733 1,795 1,675 1,766 11,362
2020/03/12 1,918 1,925 1,811 1,833 4,834
2020/03/11 2,018 2,029 1,958 1,958 14,794
2020/03/10 1,972 2,038 1,951 2,011 6,427
2020/03/09 2,106 2,141 1,965 2,141 2,340
2020/03/06 2,200 2,249 2,153 2,156 8,750
2020/03/05 2,270 2,380 2,250 2,267 1,875
2020/03/04 2,280 2,289 2,235 2,242 163
2020/03/03 2,289 2,380 2,267 2,280 5,593
2020/03/02 2,178 2,269 2,178 2,248 5,927
2020/02/28 2,267 2,287 2,200 2,200 2,663
2020/02/27 2,367 2,367 2,313 2,317 2,311
2020/02/26 2,447 2,447 2,359 2,384 10,178
2020/02/25 2,515 2,515 2,438 2,447 4,574
2020/02/21 2,571 2,579 2,565 2,565 206
2020/02/20 2,574 2,586 2,563 2,568 1,667
2020/02/19 2,528 2,545 2,528 2,544 442
2020/02/18 2,560 2,560 2,529 2,538 3,335
2020/02/17 2,568 2,568 2,550 2,564 457
2020/02/14 2,561 2,578 2,561 2,570 657
2020/02/13 2,566 2,580 2,566 2,569 2,838
2020/02/12 2,543 2,555 2,540 2,554 744
2020/02/10 2,498 2,514 2,494 2,506 1,772
2020/02/07 2,560 2,560 2,541 2,548 1,057
2020/02/06 2,646 2,647 2,556 2,572 3,216
2020/02/05 2,514 2,599 2,507 2,548 1,039
2020/02/04 2,430 2,465 2,430 2,457 1,247
2020/02/03 2,430 2,430 2,407 2,430 958
2020/01/31 2,475 2,526 2,474 2,480 2,146
2020/01/30 2,521 2,522 2,456 2,482 1,114
2020/01/29 2,537 2,545 2,525 2,540 215
2020/01/28 2,507 2,522 2,504 2,516 1,100
2020/01/27 2,550 2,570 2,543 2,543 1,932
2020/01/24 2,611 2,614 2,598 2,600 1,235
2020/01/23 2,607 2,611 2,593 2,593 4,067
2020/01/22 2,600 2,624 2,597 2,624 1,151
2020/01/21 2,627 2,627 2,603 2,606 4,506
2020/01/20 2,620 2,633 2,620 2,632 1,054
2020/01/17 2,605 2,615 2,605 2,608 1,719
2020/01/16 2,581 2,585 2,577 2,581 302
2020/01/15 2,583 2,583 2,575 2,578 1,127
2020/01/14 2,591 2,602 2,589 2,589 1,159
2020/01/10 2,550 2,561 2,546 2,560 480
2020/01/09 2,514 2,536 2,514 2,535 1,559
2020/01/08 2,456 2,475 2,433 2,464 1,182
2020/01/07 2,469 2,490 2,469 2,485 3,785
2020/01/06 2,463 2,468 2,450 2,453 2,639

このページの先頭へ