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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,435 | 4,435 | 4,395 | 4,425 | 2,264 |
| 2021/12/29 | 4,455 | 4,455 | 4,415 | 4,435 | 3,189 |
| 2021/12/28 | 4,450 | 4,470 | 4,435 | 4,465 | 4,324 |
| 2021/12/27 | 4,380 | 4,385 | 4,365 | 4,380 | 5,209 |
| 2021/12/24 | 4,360 | 4,385 | 4,350 | 4,370 | 1,565 |
| 2021/12/23 | 4,300 | 4,330 | 4,300 | 4,330 | 3,781 |
| 2021/12/22 | 4,290 | 4,290 | 4,260 | 4,270 | 2,696 |
| 2021/12/21 | 4,110 | 4,210 | 4,110 | 4,210 | 2,741 |
| 2021/12/20 | 4,180 | 4,180 | 4,110 | 4,125 | 5,505 |
| 2021/12/17 | 4,215 | 4,230 | 4,185 | 4,205 | 8,420 |
| 2021/12/16 | 4,360 | 4,360 | 4,325 | 4,355 | 19,092 |
| 2021/12/15 | 4,235 | 4,235 | 4,200 | 4,230 | 1,149 |
| 2021/12/14 | 4,295 | 4,295 | 4,255 | 4,265 | 1,731 |
| 2021/12/13 | 4,355 | 4,355 | 4,315 | 4,330 | 2,986 |
| 2021/12/10 | 4,310 | 4,310 | 4,280 | 4,295 | 1,876 |
| 2021/12/09 | 4,400 | 4,400 | 4,360 | 4,375 | 1,799 |
| 2021/12/08 | 4,315 | 4,385 | 4,315 | 4,380 | 7,217 |
| 2021/12/07 | 4,225 | 4,245 | 4,185 | 4,245 | 4,175 |
| 2021/12/06 | 4,190 | 4,200 | 4,170 | 4,200 | 4,768 |
| 2021/12/03 | 4,240 | 4,240 | 4,180 | 4,240 | 7,059 |
| 2021/12/02 | 4,190 | 4,215 | 4,185 | 4,215 | 4,430 |
| 2021/12/01 | 4,215 | 4,320 | 4,215 | 4,320 | 6,778 |
| 2021/11/30 | 4,335 | 4,355 | 4,240 | 4,240 | 6,125 |
| 2021/11/29 | 4,235 | 4,325 | 4,205 | 4,265 | 18,474 |
| 2021/11/26 | 4,380 | 4,380 | 4,200 | 4,285 | 5,239 |
| 2021/11/25 | 4,390 | 4,400 | 4,380 | 4,390 | 3,412 |
| 2021/11/24 | 4,465 | 4,465 | 4,340 | 4,365 | 13,382 |
| 2021/11/22 | 4,505 | 4,505 | 4,480 | 4,500 | 3,911 |
| 2021/11/19 | 4,505 | 4,515 | 4,485 | 4,515 | 3,449 |
| 2021/11/18 | 4,500 | 4,500 | 4,465 | 4,485 | 4,456 |
| 2021/11/17 | 4,485 | 4,515 | 4,485 | 4,510 | 3,016 |
| 2021/11/16 | 4,455 | 4,455 | 4,425 | 4,430 | 2,394 |
| 2021/11/15 | 4,450 | 4,460 | 4,440 | 4,450 | 2,525 |
| 2021/11/12 | 4,390 | 4,425 | 4,390 | 4,420 | 2,312 |
| 2021/11/11 | 4,380 | 4,380 | 4,335 | 4,355 | 2,076 |
| 2021/11/10 | 4,410 | 4,410 | 4,380 | 4,395 | 1,495 |
| 2021/11/09 | 4,425 | 4,500 | 4,400 | 4,405 | 4,688 |
| 2021/11/08 | 4,410 | 4,410 | 4,390 | 4,405 | 7,552 |
| 2021/11/05 | 4,410 | 4,450 | 4,390 | 4,410 | 3,134 |
| 2021/11/04 | 4,350 | 4,370 | 4,345 | 4,365 | 2,479 |
| 2021/11/02 | 4,250 | 4,280 | 4,245 | 4,245 | 4,799 |
| 2021/11/01 | 4,235 | 4,260 | 4,230 | 4,255 | 6,914 |
| 2021/10/29 | 4,175 | 4,185 | 4,160 | 4,180 | 6,328 |
| 2021/10/28 | 4,140 | 4,155 | 4,120 | 4,130 | 4,535 |
| 2021/10/27 | 4,170 | 4,175 | 4,150 | 4,160 | 3,126 |
| 2021/10/26 | 4,165 | 4,175 | 4,150 | 4,160 | 1,341 |
| 2021/10/25 | 4,115 | 4,130 | 4,100 | 4,120 | 2,995 |
| 2021/10/22 | 4,155 | 4,165 | 4,130 | 4,145 | 2,102 |
| 2021/10/21 | 4,170 | 4,170 | 4,055 | 4,135 | 1,193 |
| 2021/10/20 | 4,155 | 4,185 | 4,150 | 4,165 | 5,971 |
| 2021/10/19 | 4,095 | 4,140 | 4,095 | 4,130 | 5,951 |
| 2021/10/18 | 4,105 | 4,105 | 4,080 | 4,085 | 5,971 |
| 2021/10/15 | 4,045 | 4,100 | 4,045 | 4,100 | 5,514 |
| 2021/10/14 | 3,940 | 3,980 | 3,940 | 3,975 | 2,133 |
| 2021/10/13 | 3,900 | 3,905 | 3,885 | 3,890 | 3,484 |
| 2021/10/12 | 3,900 | 3,900 | 3,860 | 3,870 | 8,276 |
| 2021/10/11 | 3,875 | 3,895 | 3,850 | 3,895 | 3,154 |
| 2021/10/08 | 3,850 | 3,915 | 3,850 | 3,895 | 4,802 |
| 2021/10/07 | 3,850 | 3,860 | 3,835 | 3,840 | 10,046 |
| 2021/10/06 | 3,845 | 3,850 | 3,745 | 3,795 | 5,780 |
| 2021/10/05 | 3,765 | 3,785 | 3,740 | 3,775 | 6,392 |
| 2021/10/04 | 3,865 | 3,880 | 3,830 | 3,835 | 7,229 |
| 2021/10/01 | 3,950 | 3,950 | 3,835 | 3,840 | 9,676 |
| 2021/09/30 | 3,960 | 3,970 | 3,910 | 3,950 | 4,495 |
| 2021/09/29 | 3,975 | 3,975 | 3,935 | 3,955 | 8,486 |
| 2021/09/28 | 4,070 | 4,070 | 4,040 | 4,070 | 1,658 |
| 2021/09/27 | 4,130 | 4,130 | 4,100 | 4,105 | 2,537 |
| 2021/09/24 | 4,110 | 4,115 | 4,085 | 4,110 | 5,012 |
| 2021/09/22 | 3,980 | 4,000 | 3,955 | 3,995 | 8,089 |
| 2021/09/21 | 4,070 | 4,080 | 3,985 | 4,000 | 19,608 |
| 2021/09/17 | 4,090 | 4,115 | 4,090 | 4,115 | 2,614 |
| 2021/09/16 | 4,120 | 4,120 | 4,070 | 4,075 | 930 |
| 2021/09/15 | 4,100 | 4,100 | 4,070 | 4,090 | 2,021 |
| 2021/09/14 | 4,100 | 4,110 | 4,080 | 4,110 | 1,496 |
| 2021/09/13 | 4,115 | 4,115 | 4,080 | 4,090 | 1,160 |
| 2021/09/10 | 4,070 | 4,110 | 4,070 | 4,110 | 2,502 |
| 2021/09/09 | 4,100 | 4,110 | 4,065 | 4,075 | 9,422 |
| 2021/09/08 | 4,145 | 4,145 | 4,115 | 4,145 | 1,401 |
| 2021/09/07 | 4,170 | 4,170 | 4,130 | 4,145 | 2,238 |
| 2021/09/06 | 4,130 | 4,160 | 4,110 | 4,160 | 3,294 |
| 2021/09/03 | 4,085 | 4,110 | 4,075 | 4,100 | 3,189 |
| 2021/09/02 | 4,085 | 4,085 | 4,050 | 4,050 | 1,926 |
| 2021/09/01 | 4,025 | 4,060 | 4,025 | 4,060 | 5,502 |
| 2021/08/31 | 4,000 | 4,040 | 4,000 | 4,035 | 4,548 |
| 2021/08/30 | 3,995 | 4,000 | 3,980 | 3,995 | 2,132 |
| 2021/08/27 | 3,955 | 3,955 | 3,915 | 3,940 | 1,861 |
| 2021/08/26 | 3,950 | 3,965 | 3,940 | 3,955 | 668 |
| 2021/08/25 | 3,950 | 3,950 | 3,930 | 3,930 | 700 |
| 2021/08/24 | 3,905 | 3,930 | 3,905 | 3,930 | 1,391 |
| 2021/08/23 | 3,830 | 3,875 | 3,830 | 3,875 | 962 |
| 2021/08/20 | 3,810 | 3,825 | 3,790 | 3,790 | 705 |
| 2021/08/19 | 3,845 | 3,845 | 3,810 | 3,810 | 678 |
| 2021/08/18 | 3,820 | 3,865 | 3,810 | 3,850 | 1,569 |
| 2021/08/17 | 3,890 | 3,890 | 3,845 | 3,855 | 979 |
| 2021/08/16 | 3,930 | 3,930 | 3,850 | 3,890 | 2,462 |
| 2021/08/13 | 3,970 | 3,970 | 3,930 | 3,930 | 4,132 |
| 2021/08/12 | 3,970 | 3,970 | 3,950 | 3,950 | 710 |
| 2021/08/11 | 3,975 | 3,975 | 3,955 | 3,960 | 2,855 |
| 2021/08/10 | 3,995 | 3,995 | 3,960 | 3,980 | 1,739 |
| 2021/08/06 | 3,965 | 3,975 | 3,965 | 3,975 | 872 |
| 2021/08/05 | 3,920 | 3,955 | 3,920 | 3,945 | 1,290 |
| 2021/08/04 | 3,920 | 3,920 | 3,895 | 3,915 | 355 |
| 2021/08/03 | 3,925 | 3,935 | 3,905 | 3,920 | 1,173 |
| 2021/08/02 | 3,870 | 3,935 | 3,870 | 3,935 | 2,610 |
| 2021/07/30 | 3,845 | 3,865 | 3,840 | 3,845 | 6,092 |
| 2021/07/29 | 3,800 | 3,850 | 3,800 | 3,850 | 1,658 |
| 2021/07/28 | 3,815 | 3,815 | 3,770 | 3,780 | 926 |
| 2021/07/27 | 3,850 | 3,865 | 3,845 | 3,845 | 1,532 |
| 2021/07/26 | 3,875 | 3,875 | 3,845 | 3,860 | 1,452 |
| 2021/07/21 | 3,770 | 3,770 | 3,720 | 3,755 | 2,845 |
| 2021/07/20 | 3,660 | 3,715 | 3,660 | 3,700 | 2,336 |
| 2021/07/19 | 3,720 | 3,735 | 3,710 | 3,720 | 2,880 |
| 2021/07/16 | 3,800 | 3,800 | 3,755 | 3,790 | 748 |
| 2021/07/15 | 3,840 | 3,840 | 3,800 | 3,815 | 1,521 |
| 2021/07/14 | 3,865 | 3,865 | 3,845 | 3,855 | 976 |
| 2021/03/22 | 3,470 | 3,480 | 3,455 | 3,460 | 8,370 |
| 2021/03/19 | 3,485 | 3,485 | 3,460 | 3,470 | 9,401 |
| 2021/03/18 | 3,565 | 3,590 | 3,555 | 3,570 | 9,456 |
| 2021/03/17 | 3,620 | 3,620 | 3,530 | 3,535 | 15,255 |
| 2021/03/16 | 3,520 | 3,550 | 3,520 | 3,550 | 1,948 |
| 2021/03/15 | 3,530 | 3,530 | 3,500 | 3,500 | 5,285 |
| 2021/03/12 | 3,480 | 3,515 | 3,480 | 3,515 | 17,598 |
| 2021/03/11 | 3,440 | 3,450 | 3,385 | 3,410 | 15,244 |
| 2021/03/10 | 3,400 | 3,415 | 3,390 | 3,405 | 11,224 |
| 2021/03/09 | 3,300 | 3,345 | 3,295 | 3,330 | 18,000 |
| 2021/03/08 | 3,425 | 3,425 | 3,350 | 3,360 | 9,804 |
| 2021/03/05 | 3,390 | 3,390 | 3,290 | 3,355 | 33,779 |
| 2021/03/04 | 3,465 | 3,465 | 3,380 | 3,415 | 32,667 |
| 2021/03/03 | 3,525 | 3,535 | 3,510 | 3,535 | 4,828 |
| 2021/03/02 | 3,585 | 3,595 | 3,545 | 3,560 | 12,237 |
| 2021/03/01 | 3,500 | 3,525 | 3,500 | 3,515 | 11,080 |
| 2021/02/26 | 3,470 | 3,470 | 3,325 | 3,430 | 33,772 |
| 2021/02/25 | 3,580 | 3,610 | 3,575 | 3,605 | 6,564 |
| 2021/02/24 | 3,610 | 3,630 | 3,510 | 3,510 | 17,998 |
| 2021/02/22 | 3,665 | 3,680 | 3,655 | 3,680 | 3,863 |
| 2021/02/19 | 3,610 | 3,630 | 3,600 | 3,610 | 8,663 |
| 2021/02/18 | 3,670 | 3,670 | 3,630 | 3,645 | 5,989 |
| 2021/02/17 | 3,710 | 3,745 | 3,695 | 3,700 | 7,544 |
| 2021/02/16 | 3,735 | 3,770 | 3,720 | 3,735 | 14,010 |
| 2021/02/15 | 3,705 | 3,720 | 3,695 | 3,720 | 6,116 |
| 2021/02/12 | 3,645 | 3,655 | 3,635 | 3,645 | 4,822 |
| 2021/02/10 | 3,630 | 3,635 | 3,615 | 3,620 | 3,830 |
| 2021/02/09 | 3,615 | 3,630 | 3,615 | 3,630 | 4,696 |
| 2021/02/08 | 3,570 | 3,580 | 3,530 | 3,575 | 3,239 |
| 2021/02/05 | 3,520 | 3,550 | 3,495 | 3,510 | 4,443 |
| 2021/02/04 | 3,500 | 3,535 | 3,470 | 3,475 | 2,035 |
| 2021/02/03 | 3,520 | 3,535 | 3,500 | 3,520 | 9,075 |
| 2021/02/02 | 3,460 | 3,490 | 3,445 | 3,490 | 6,851 |
| 2021/02/01 | 3,330 | 3,395 | 3,320 | 3,395 | 4,402 |
| 2021/01/29 | 3,410 | 3,430 | 3,370 | 3,385 | 12,343 |
| 2021/01/28 | 3,410 | 3,420 | 3,350 | 3,395 | 12,604 |
| 2021/01/27 | 3,485 | 3,485 | 3,470 | 3,475 | 10,064 |
| 2021/01/26 | 3,500 | 3,505 | 3,470 | 3,470 | 11,424 |
| 2021/01/25 | 3,505 | 3,520 | 3,495 | 3,520 | 7,776 |
| 2021/01/22 | 3,490 | 3,505 | 3,485 | 3,500 | 8,653 |
| 2021/01/21 | 3,490 | 3,495 | 3,480 | 3,490 | 3,362 |
| 2021/01/20 | 3,470 | 3,480 | 3,455 | 3,470 | 8,497 |
| 2021/01/19 | 3,420 | 3,455 | 3,415 | 3,440 | 5,332 |
| 2021/01/18 | 3,395 | 3,410 | 3,375 | 3,410 | 3,509 |
| 2021/01/15 | 3,470 | 3,500 | 3,415 | 3,415 | 15,256 |
| 2021/01/14 | 3,450 | 3,480 | 3,445 | 3,480 | 3,004 |
| 2021/01/13 | 3,480 | 3,480 | 3,450 | 3,470 | 5,994 |
| 2021/01/12 | 3,455 | 3,470 | 3,450 | 3,455 | 5,199 |
| 2021/01/08 | 3,390 | 3,500 | 3,390 | 3,435 | 9,608 |
| 2021/01/07 | 3,305 | 3,330 | 3,300 | 3,320 | 1,797 |
| 2021/01/06 | 3,295 | 3,295 | 3,255 | 3,265 | 11,787 |
| 2021/01/05 | 3,265 | 3,285 | 3,265 | 3,275 | 1,557 |
| 2021/01/04 | 3,265 | 3,285 | 3,250 | 3,275 | 5,245 |