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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,325 | 3,340 | 3,325 | 3,325 | 4,159 |
| 2022/12/29 | 3,300 | 3,300 | 3,280 | 3,290 | 122 |
| 2022/12/28 | 3,345 | 3,345 | 3,300 | 3,320 | 3,957 |
| 2022/12/27 | 3,335 | 3,350 | 3,330 | 3,345 | 1,815 |
| 2022/12/26 | 3,295 | 3,325 | 3,295 | 3,315 | 566 |
| 2022/12/23 | 3,325 | 3,350 | 3,290 | 3,315 | 3,776 |
| 2022/12/22 | 3,360 | 3,385 | 3,360 | 3,365 | 285 |
| 2022/12/21 | 3,335 | 3,350 | 3,315 | 3,330 | 3,121 |
| 2022/12/20 | 3,475 | 3,475 | 3,310 | 3,315 | 2,684 |
| 2022/12/19 | 3,470 | 3,495 | 3,470 | 3,480 | 2,347 |
| 2022/12/16 | 3,570 | 3,570 | 3,525 | 3,540 | 1,063 |
| 2022/12/15 | 3,630 | 3,630 | 3,600 | 3,600 | 90 |
| 2022/12/14 | 3,605 | 3,645 | 3,605 | 3,630 | 843 |
| 2022/12/13 | 3,580 | 3,620 | 3,580 | 3,605 | 2,086 |
| 2022/12/12 | 3,545 | 3,545 | 3,530 | 3,530 | 305 |
| 2022/12/09 | 3,520 | 3,545 | 3,520 | 3,540 | 411 |
| 2022/12/08 | 3,495 | 3,495 | 3,475 | 3,495 | 233 |
| 2022/12/07 | 3,520 | 3,530 | 3,510 | 3,510 | 578 |
| 2022/12/06 | 3,575 | 3,580 | 3,560 | 3,575 | 482 |
| 2022/12/05 | 3,570 | 3,595 | 3,570 | 3,595 | 655 |
| 2022/12/02 | 3,590 | 3,590 | 3,575 | 3,575 | 371 |
| 2022/12/01 | 3,600 | 3,620 | 3,585 | 3,585 | 6,697 |
| 2022/11/30 | 3,530 | 3,530 | 3,505 | 3,525 | 1,329 |
| 2022/11/29 | 3,525 | 3,550 | 3,525 | 3,540 | 435 |
| 2022/11/28 | 3,610 | 3,610 | 3,545 | 3,545 | 1,568 |
| 2022/11/25 | 3,580 | 3,635 | 3,580 | 3,610 | 428 |
| 2022/11/24 | 3,625 | 3,625 | 3,580 | 3,580 | 215 |
| 2022/11/22 | 3,575 | 3,595 | 3,575 | 3,590 | 269 |
| 2022/11/21 | 3,600 | 3,600 | 3,555 | 3,570 | 118 |
| 2022/11/18 | 3,605 | 3,605 | 3,575 | 3,585 | 292 |
| 2022/11/17 | 3,635 | 3,635 | 3,605 | 3,620 | 212 |
| 2022/11/16 | 3,675 | 3,695 | 3,650 | 3,690 | 2,270 |
| 2022/11/15 | 3,640 | 3,675 | 3,635 | 3,675 | 464 |
| 2022/11/14 | 3,595 | 3,655 | 3,595 | 3,640 | 579 |
| 2022/11/11 | 3,580 | 3,635 | 3,580 | 3,635 | 5,973 |
| 2022/11/10 | 3,470 | 3,470 | 3,435 | 3,440 | 343 |
| 2022/11/09 | 3,450 | 3,500 | 3,450 | 3,495 | 7,310 |
| 2022/11/08 | 3,430 | 3,475 | 3,430 | 3,450 | 861 |
| 2022/11/07 | 3,425 | 3,425 | 3,390 | 3,410 | 4,740 |
| 2022/11/04 | 3,500 | 3,500 | 3,395 | 3,415 | 5,109 |
| 2022/11/02 | 3,545 | 3,545 | 3,525 | 3,545 | 2,160 |
| 2022/11/01 | 3,535 | 3,565 | 3,535 | 3,550 | 2,312 |
| 2022/10/31 | 3,500 | 3,555 | 3,500 | 3,540 | 2,414 |
| 2022/10/28 | 3,470 | 3,470 | 3,440 | 3,440 | 32,373 |
| 2022/10/27 | 3,445 | 3,515 | 3,445 | 3,490 | 40,629 |
| 2022/10/26 | 3,430 | 3,490 | 3,430 | 3,465 | 23,734 |
| 2022/10/25 | 3,390 | 3,415 | 3,390 | 3,400 | 3,097 |
| 2022/10/24 | 3,350 | 3,410 | 3,350 | 3,380 | 14,191 |
| 2022/10/21 | 3,325 | 3,345 | 3,325 | 3,325 | 5,044 |
| 2022/10/20 | 3,365 | 3,365 | 3,310 | 3,345 | 13,670 |
| 2022/10/19 | 3,415 | 3,435 | 3,405 | 3,405 | 2,224 |
| 2022/10/18 | 3,340 | 3,395 | 3,335 | 3,370 | 10,875 |
| 2022/10/17 | 3,250 | 3,250 | 3,205 | 3,225 | 1,564 |
| 2022/10/14 | 3,250 | 3,290 | 3,245 | 3,270 | 5,051 |
| 2022/10/13 | 3,195 | 3,200 | 3,180 | 3,180 | 7,353 |
| 2022/10/12 | 3,235 | 3,235 | 3,195 | 3,215 | 1,328 |
| 2022/10/11 | 3,255 | 3,265 | 3,220 | 3,235 | 3,720 |
| 2022/10/07 | 3,415 | 3,450 | 3,415 | 3,435 | 972 |
| 2022/10/06 | 3,470 | 3,490 | 3,450 | 3,485 | 2,125 |
| 2022/10/05 | 3,440 | 3,450 | 3,430 | 3,435 | 6,787 |
| 2022/10/04 | 3,335 | 3,375 | 3,335 | 3,340 | 471 |
| 2022/10/03 | 3,220 | 3,245 | 3,195 | 3,245 | 7,159 |
| 2022/09/30 | 3,260 | 3,265 | 3,235 | 3,235 | 911 |
| 2022/09/29 | 3,320 | 3,355 | 3,295 | 3,295 | 3,483 |
| 2022/09/28 | 3,270 | 3,275 | 3,205 | 3,215 | 5,726 |
| 2022/09/27 | 3,205 | 3,280 | 3,200 | 3,260 | 34,128 |
| 2022/09/26 | 3,350 | 3,365 | 3,215 | 3,215 | 9,928 |
| 2022/09/22 | 3,390 | 3,410 | 3,370 | 3,410 | 2,751 |
| 2022/09/21 | 3,465 | 3,465 | 3,430 | 3,440 | 912 |
| 2022/09/20 | 3,555 | 3,555 | 3,485 | 3,495 | 1,720 |
| 2022/09/16 | 3,530 | 3,530 | 3,485 | 3,505 | 2,821 |
| 2022/09/15 | 3,590 | 3,590 | 3,570 | 3,585 | 1,217 |
| 2022/09/14 | 3,595 | 3,620 | 3,590 | 3,590 | 2,433 |
| 2022/09/13 | 3,735 | 3,745 | 3,725 | 3,735 | 920 |
| 2022/09/12 | 3,685 | 3,710 | 3,685 | 3,700 | 2,623 |
| 2022/09/09 | 3,575 | 3,640 | 3,575 | 3,615 | 2,096 |
| 2022/09/08 | 3,505 | 3,595 | 3,505 | 3,575 | 2,717 |
| 2022/09/07 | 3,470 | 3,495 | 3,450 | 3,495 | 3,569 |
| 2022/09/06 | 3,430 | 3,480 | 3,430 | 3,480 | 3,932 |
| 2022/09/05 | 3,460 | 3,470 | 3,430 | 3,435 | 5,424 |
| 2022/09/02 | 3,470 | 3,470 | 3,450 | 3,460 | 5,412 |
| 2022/09/01 | 3,530 | 3,540 | 3,470 | 3,470 | 5,007 |
| 2022/08/31 | 3,560 | 3,560 | 3,530 | 3,550 | 540 |
| 2022/08/30 | 3,505 | 3,575 | 3,505 | 3,560 | 1,462 |
| 2022/08/29 | 3,540 | 3,550 | 3,515 | 3,530 | 9,567 |
| 2022/08/26 | 3,680 | 3,695 | 3,675 | 3,675 | 2,064 |
| 2022/08/25 | 3,605 | 3,645 | 3,605 | 3,645 | 2,691 |
| 2022/08/24 | 3,635 | 3,635 | 3,575 | 3,580 | 17,673 |
| 2022/08/23 | 3,625 | 3,635 | 3,610 | 3,615 | 1,733 |
| 2022/08/22 | 3,700 | 3,715 | 3,680 | 3,705 | 1,256 |
| 2022/08/19 | 3,770 | 3,795 | 3,770 | 3,785 | 444 |
| 2022/08/18 | 3,745 | 3,755 | 3,730 | 3,740 | 674 |
| 2022/08/17 | 3,785 | 3,810 | 3,785 | 3,805 | 759 |
| 2022/08/16 | 3,805 | 3,805 | 3,785 | 3,800 | 1,685 |
| 2022/08/15 | 3,810 | 3,810 | 3,780 | 3,795 | 4,039 |
| 2022/08/12 | 3,745 | 3,755 | 3,730 | 3,755 | 2,738 |
| 2022/08/10 | 3,705 | 3,705 | 3,650 | 3,655 | 681 |
| 2022/08/09 | 3,800 | 3,800 | 3,745 | 3,755 | 864 |
| 2022/08/08 | 3,740 | 3,765 | 3,730 | 3,765 | 1,411 |
| 2022/08/05 | 3,705 | 3,745 | 3,705 | 3,735 | 1,097 |
| 2022/08/04 | 3,635 | 3,705 | 3,635 | 3,705 | 7,143 |
| 2022/08/03 | 3,610 | 3,610 | 3,580 | 3,605 | 8,250 |
| 2022/08/02 | 3,575 | 3,585 | 3,530 | 3,540 | 7,808 |
| 2022/08/01 | 3,610 | 3,610 | 3,580 | 3,600 | 3,635 |
| 2022/07/29 | 3,600 | 3,610 | 3,560 | 3,570 | 9,634 |
| 2022/07/28 | 3,580 | 3,580 | 3,540 | 3,550 | 523 |
| 2022/07/27 | 3,515 | 3,515 | 3,475 | 3,490 | 1,389 |
| 2022/07/26 | 3,545 | 3,545 | 3,515 | 3,525 | 1,465 |
| 2022/07/25 | 3,550 | 3,560 | 3,540 | 3,545 | 1,224 |
| 2022/07/22 | 3,615 | 3,640 | 3,615 | 3,630 | 4,774 |
| 2022/07/21 | 3,565 | 3,610 | 3,565 | 3,605 | 4,891 |
| 2022/07/20 | 3,505 | 3,530 | 3,505 | 3,515 | 1,974 |
| 2022/07/19 | 3,360 | 3,400 | 3,325 | 3,390 | 1,185 |
| 2022/07/15 | 3,345 | 3,345 | 3,315 | 3,340 | 586 |
| 2022/07/14 | 3,285 | 3,330 | 3,280 | 3,325 | 686 |
| 2022/07/13 | 3,315 | 3,320 | 3,290 | 3,295 | 422 |
| 2022/07/12 | 3,385 | 3,385 | 3,325 | 3,335 | 670 |
| 2022/07/11 | 3,425 | 3,430 | 3,395 | 3,400 | 565 |
| 2022/07/08 | 3,415 | 3,425 | 3,395 | 3,400 | 796 |
| 2022/07/07 | 3,310 | 3,340 | 3,300 | 3,340 | 231 |
| 2022/07/06 | 3,290 | 3,325 | 3,290 | 3,300 | 259 |
| 2022/07/05 | 3,290 | 3,320 | 3,290 | 3,305 | 522 |
| 2022/07/04 | 3,255 | 3,265 | 3,240 | 3,250 | 302 |
| 2022/07/01 | 3,275 | 3,300 | 3,210 | 3,225 | 1,368 |
| 2022/06/30 | 3,380 | 3,380 | 3,310 | 3,315 | 600 |
| 2022/06/29 | 3,405 | 3,405 | 3,360 | 3,385 | 2,002 |
| 2022/06/28 | 3,450 | 3,450 | 3,415 | 3,440 | 346 |
| 2022/06/27 | 3,410 | 3,470 | 3,410 | 3,455 | 925 |
| 2022/06/24 | 3,310 | 3,365 | 3,305 | 3,365 | 915 |
| 2022/06/23 | 3,300 | 3,315 | 3,275 | 3,280 | 1,112 |
| 2022/06/22 | 3,330 | 3,365 | 3,260 | 3,265 | 10,036 |
| 2022/06/21 | 3,275 | 3,300 | 3,260 | 3,280 | 20,817 |
| 2022/06/20 | 3,245 | 3,280 | 3,235 | 3,255 | 29,494 |
| 2022/06/17 | 3,190 | 3,235 | 3,165 | 3,215 | 3,255 |
| 2022/06/16 | 3,355 | 3,390 | 3,310 | 3,310 | 959 |
| 2022/06/15 | 3,360 | 3,360 | 3,295 | 3,310 | 849 |
| 2022/06/14 | 3,300 | 3,360 | 3,295 | 3,360 | 2,041 |
| 2022/06/13 | 3,510 | 3,510 | 3,390 | 3,400 | 26,547 |
| 2022/06/10 | 3,595 | 3,595 | 3,560 | 3,565 | 2,423 |
| 2022/06/09 | 3,675 | 3,675 | 3,640 | 3,640 | 745 |
| 2022/06/08 | 3,630 | 3,670 | 3,630 | 3,655 | 5,693 |
| 2022/06/07 | 3,620 | 3,625 | 3,600 | 3,600 | 750 |
| 2022/06/06 | 3,620 | 3,620 | 3,570 | 3,610 | 642 |
| 2022/06/03 | 3,635 | 3,645 | 3,620 | 3,630 | 2,028 |
| 2022/06/02 | 3,570 | 3,570 | 3,515 | 3,515 | 554 |
| 2022/06/01 | 3,585 | 3,585 | 3,535 | 3,545 | 4,878 |
| 2022/05/31 | 3,505 | 3,570 | 3,505 | 3,555 | 1,254 |
| 2022/05/30 | 3,485 | 3,545 | 3,485 | 3,545 | 3,550 |
| 2022/05/27 | 3,400 | 3,400 | 3,370 | 3,370 | 1,443 |
| 2022/05/26 | 3,300 | 3,330 | 3,280 | 3,280 | 2,906 |
| 2022/05/25 | 3,310 | 3,310 | 3,275 | 3,290 | 977 |
| 2022/05/24 | 3,365 | 3,365 | 3,325 | 3,330 | 589 |
| 2022/05/23 | 3,405 | 3,410 | 3,380 | 3,390 | 4,616 |
| 2022/05/20 | 3,355 | 3,390 | 3,355 | 3,380 | 4,054 |
| 2022/05/19 | 3,275 | 3,345 | 3,275 | 3,340 | 4,317 |
| 2022/05/18 | 3,450 | 3,490 | 3,445 | 3,455 | 2,795 |
| 2022/05/17 | 3,405 | 3,415 | 3,360 | 3,415 | 1,433 |
| 2022/05/16 | 3,435 | 3,445 | 3,375 | 3,400 | 2,367 |
| 2022/05/13 | 3,270 | 3,350 | 3,270 | 3,335 | 2,373 |
| 2022/05/12 | 3,325 | 3,325 | 3,245 | 3,245 | 2,647 |
| 2022/05/11 | 3,360 | 3,405 | 3,360 | 3,395 | 3,236 |
| 2022/05/10 | 3,355 | 3,465 | 3,300 | 3,370 | 3,820 |
| 2022/05/09 | 3,500 | 3,500 | 3,450 | 3,455 | 1,699 |
| 2022/05/06 | 3,585 | 3,585 | 3,540 | 3,560 | 608 |
| 2022/05/02 | 3,455 | 3,610 | 3,420 | 3,590 | 2,739 |
| 2022/04/28 | 3,520 | 3,585 | 3,515 | 3,565 | 792 |
| 2022/04/27 | 3,455 | 3,490 | 3,435 | 3,475 | 4,945 |
| 2022/04/26 | 3,585 | 3,610 | 3,575 | 3,595 | 1,444 |
| 2022/04/25 | 3,580 | 3,580 | 3,545 | 3,550 | 5,340 |
| 2022/04/22 | 3,680 | 3,680 | 3,650 | 3,665 | 732 |
| 2022/04/21 | 3,750 | 3,760 | 3,740 | 3,750 | 698 |
| 2022/04/20 | 3,735 | 3,760 | 3,720 | 3,740 | 3,515 |
| 2022/04/19 | 3,585 | 3,690 | 3,585 | 3,670 | 466 |
| 2022/04/18 | 3,610 | 3,610 | 3,570 | 3,600 | 805 |
| 2022/04/15 | 3,695 | 3,695 | 3,595 | 3,625 | 3,875 |
| 2022/04/14 | 3,705 | 3,725 | 3,670 | 3,705 | 934 |
| 2022/04/13 | 3,595 | 3,660 | 3,595 | 3,660 | 4,015 |
| 2022/04/12 | 3,610 | 3,615 | 3,590 | 3,600 | 3,265 |
| 2022/04/11 | 3,695 | 3,695 | 3,630 | 3,650 | 2,093 |
| 2022/04/08 | 3,765 | 3,880 | 3,695 | 3,720 | 1,830 |
| 2022/04/07 | 3,710 | 3,710 | 3,680 | 3,700 | 2,484 |
| 2022/04/06 | 3,840 | 3,840 | 3,790 | 3,820 | 773 |
| 2022/04/05 | 3,915 | 3,915 | 3,890 | 3,890 | 563 |
| 2022/04/04 | 3,870 | 3,870 | 3,825 | 3,845 | 1,134 |
| 2022/04/01 | 3,875 | 3,890 | 3,765 | 3,855 | 1,825 |
| 2022/03/31 | 3,940 | 3,940 | 3,895 | 3,905 | 2,293 |
| 2022/03/30 | 3,920 | 4,005 | 3,920 | 3,960 | 4,442 |
| 2022/03/29 | 3,895 | 3,935 | 3,895 | 3,920 | 5,527 |
| 2022/03/28 | 3,865 | 3,875 | 3,835 | 3,845 | 777 |
| 2022/03/25 | 3,870 | 3,890 | 3,860 | 3,865 | 6,955 |
| 2022/03/24 | 3,800 | 3,815 | 3,715 | 3,805 | 3,027 |
| 2022/03/23 | 3,810 | 3,860 | 3,810 | 3,850 | 3,475 |
| 2022/03/22 | 3,715 | 3,750 | 3,715 | 3,740 | 6,045 |
| 2022/03/18 | 3,635 | 3,710 | 3,630 | 3,650 | 6,322 |
| 2022/03/17 | 3,570 | 3,650 | 3,565 | 3,635 | 8,665 |
| 2022/03/16 | 3,450 | 3,465 | 3,425 | 3,460 | 1,221 |
| 2022/03/15 | 3,405 | 3,405 | 3,365 | 3,380 | 658 |
| 2022/03/14 | 3,425 | 3,435 | 3,405 | 3,425 | 710 |
| 2022/03/11 | 3,410 | 3,435 | 3,385 | 3,430 | 1,633 |
| 2022/03/10 | 3,475 | 3,485 | 3,455 | 3,480 | 1,860 |
| 2022/03/09 | 3,340 | 3,380 | 3,340 | 3,355 | 1,766 |
| 2022/03/08 | 3,300 | 3,365 | 3,300 | 3,315 | 4,923 |
| 2022/03/07 | 3,405 | 3,475 | 3,340 | 3,370 | 12,328 |
| 2022/03/04 | 3,600 | 3,605 | 3,475 | 3,525 | 7,946 |
| 2022/03/03 | 3,625 | 3,630 | 3,605 | 3,630 | 4,037 |
| 2022/03/02 | 3,575 | 3,580 | 3,550 | 3,575 | 3,796 |
| 2022/03/01 | 3,665 | 3,665 | 3,640 | 3,660 | 3,680 |
| 2022/02/28 | 3,680 | 3,680 | 3,550 | 3,580 | 4,144 |
| 2022/02/25 | 3,590 | 3,650 | 3,570 | 3,610 | 3,057 |
| 2022/02/24 | 3,500 | 3,515 | 3,395 | 3,400 | 5,769 |
| 2022/02/22 | 3,570 | 3,570 | 3,505 | 3,530 | 13,456 |
| 2022/02/21 | 3,590 | 3,675 | 3,570 | 3,640 | 11,863 |
| 2022/02/18 | 3,685 | 3,750 | 3,660 | 3,705 | 7,958 |
| 2022/02/17 | 3,810 | 3,810 | 3,745 | 3,755 | 1,702 |
| 2022/02/16 | 3,805 | 3,810 | 3,770 | 3,810 | 1,004 |
| 2022/02/15 | 3,740 | 3,740 | 3,685 | 3,705 | 1,832 |
| 2022/02/14 | 3,775 | 3,775 | 3,700 | 3,720 | 6,064 |
| 2022/02/10 | 3,900 | 3,925 | 3,895 | 3,915 | 5,411 |
| 2022/02/09 | 3,820 | 3,850 | 3,820 | 3,845 | 34,733 |
| 2022/02/08 | 3,765 | 3,790 | 3,765 | 3,765 | 808 |
| 2022/02/07 | 3,790 | 3,790 | 3,750 | 3,775 | 3,692 |
| 2022/02/04 | 3,735 | 3,790 | 3,735 | 3,780 | 30,496 |
| 2022/02/03 | 3,795 | 3,845 | 3,760 | 3,765 | 31,134 |
| 2022/02/02 | 3,855 | 3,875 | 3,855 | 3,865 | 8,466 |
| 2022/02/01 | 3,805 | 3,820 | 3,755 | 3,790 | 6,017 |
| 2022/01/31 | 3,650 | 3,700 | 3,630 | 3,680 | 3,979 |
| 2022/01/28 | 3,595 | 3,620 | 3,570 | 3,620 | 30,168 |
| 2022/01/27 | 3,735 | 3,745 | 3,550 | 3,565 | 32,376 |
| 2022/01/26 | 3,690 | 3,695 | 3,650 | 3,685 | 4,571 |
| 2022/01/25 | 3,775 | 3,795 | 3,700 | 3,735 | 8,611 |
| 2022/01/24 | 3,780 | 3,820 | 3,775 | 3,800 | 4,919 |
| 2022/01/21 | 3,840 | 3,845 | 3,790 | 3,835 | 5,540 |
| 2022/01/20 | 3,880 | 3,955 | 3,850 | 3,950 | 2,847 |
| 2022/01/19 | 4,010 | 4,010 | 3,925 | 3,935 | 23,416 |
| 2022/01/18 | 4,100 | 4,125 | 4,070 | 4,080 | 2,485 |
| 2022/01/17 | 4,100 | 4,105 | 4,070 | 4,085 | 5,650 |
| 2022/01/14 | 4,075 | 4,075 | 4,030 | 4,070 | 22,566 |
| 2022/01/13 | 4,215 | 4,215 | 4,175 | 4,180 | 9,900 |
| 2022/01/12 | 4,200 | 4,240 | 4,200 | 4,235 | 2,624 |
| 2022/01/11 | 4,200 | 4,265 | 4,135 | 4,145 | 7,828 |
| 2022/01/07 | 4,265 | 4,300 | 4,255 | 4,270 | 3,340 |
| 2022/01/06 | 4,340 | 4,340 | 4,195 | 4,265 | 7,732 |
| 2022/01/05 | 4,450 | 4,450 | 4,400 | 4,410 | 12,455 |
| 2022/01/04 | 4,435 | 4,470 | 4,430 | 4,470 | 3,985 |