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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,925 | 4,925 | 4,900 | 4,910 | 2,849 |
| 2023/12/28 | 4,910 | 4,940 | 4,905 | 4,920 | 911 |
| 2023/12/27 | 4,940 | 4,945 | 4,915 | 4,945 | 1,030 |
| 2023/12/26 | 4,890 | 4,895 | 4,860 | 4,895 | 551 |
| 2023/12/25 | 4,880 | 4,880 | 4,820 | 4,850 | 616 |
| 2023/12/22 | 4,815 | 4,825 | 4,810 | 4,820 | 956 |
| 2023/12/21 | 4,875 | 4,875 | 4,795 | 4,805 | 1,678 |
| 2023/12/20 | 4,850 | 4,900 | 4,850 | 4,870 | 1,077 |
| 2023/12/19 | 4,795 | 4,835 | 4,775 | 4,820 | 705 |
| 2023/12/18 | 4,765 | 4,795 | 4,765 | 4,795 | 3,643 |
| 2023/12/15 | 4,780 | 4,810 | 4,770 | 4,770 | 821 |
| 2023/12/14 | 4,750 | 4,755 | 4,715 | 4,730 | 5,066 |
| 2023/12/13 | 4,725 | 4,750 | 4,725 | 4,750 | 618 |
| 2023/12/12 | 4,740 | 4,760 | 4,725 | 4,735 | 1,603 |
| 2023/12/11 | 4,670 | 4,675 | 4,650 | 4,670 | 498 |
| 2023/12/08 | 4,625 | 4,625 | 4,565 | 4,585 | 977 |
| 2023/12/07 | 4,650 | 4,660 | 4,630 | 4,640 | 1,156 |
| 2023/12/06 | 4,675 | 4,700 | 4,675 | 4,690 | 994 |
| 2023/12/05 | 4,660 | 4,675 | 4,655 | 4,670 | 605 |
| 2023/12/04 | 4,685 | 4,685 | 4,660 | 4,660 | 1,070 |
| 2023/12/01 | 4,625 | 4,680 | 4,625 | 4,675 | 1,187 |
| 2023/11/30 | 4,620 | 4,650 | 4,620 | 4,635 | 3,580 |
| 2023/11/29 | 4,565 | 4,590 | 4,560 | 4,580 | 297 |
| 2023/11/28 | 4,565 | 4,585 | 4,565 | 4,580 | 449 |
| 2023/11/27 | 4,610 | 4,625 | 4,575 | 4,580 | 867 |
| 2023/11/24 | 4,605 | 4,630 | 4,600 | 4,610 | 2,144 |
| 2023/11/22 | 4,570 | 4,580 | 4,555 | 4,580 | 2,929 |
| 2023/11/21 | 4,600 | 4,605 | 4,580 | 4,595 | 1,468 |
| 2023/11/20 | 4,560 | 4,600 | 4,550 | 4,570 | 454 |
| 2023/11/17 | 4,575 | 4,580 | 4,560 | 4,570 | 1,033 |
| 2023/11/16 | 4,580 | 4,600 | 4,575 | 4,590 | 1,039 |
| 2023/11/15 | 4,505 | 4,575 | 4,505 | 4,575 | 2,811 |
| 2023/11/14 | 4,430 | 4,440 | 4,425 | 4,435 | 657 |
| 2023/11/13 | 4,400 | 4,415 | 4,400 | 4,400 | 1,321 |
| 2023/11/10 | 4,360 | 4,360 | 4,340 | 4,355 | 1,526 |
| 2023/11/09 | 4,315 | 4,365 | 4,315 | 4,365 | 2,379 |
| 2023/11/08 | 4,330 | 4,330 | 4,310 | 4,330 | 2,250 |
| 2023/11/07 | 4,300 | 4,300 | 4,265 | 4,295 | 963 |
| 2023/11/06 | 4,270 | 4,285 | 4,265 | 4,285 | 1,844 |
| 2023/11/02 | 4,115 | 4,160 | 4,105 | 4,160 | 1,432 |
| 2023/11/01 | 4,060 | 4,110 | 4,060 | 4,105 | 2,531 |
| 2023/10/31 | 4,030 | 4,040 | 4,015 | 4,025 | 231 |
| 2023/10/30 | 4,045 | 4,080 | 4,035 | 4,045 | 261 |
| 2023/10/27 | 4,060 | 4,080 | 4,045 | 4,080 | 2,667 |
| 2023/10/26 | 4,055 | 4,075 | 4,015 | 4,035 | 38,391 |
| 2023/10/25 | 4,140 | 4,170 | 4,135 | 4,140 | 1,155 |
| 2023/10/24 | 4,135 | 4,140 | 4,110 | 4,130 | 2,705 |
| 2023/10/23 | 4,155 | 4,160 | 4,140 | 4,145 | 2,625 |
| 2023/10/20 | 4,200 | 4,205 | 4,180 | 4,195 | 7,537 |
| 2023/10/19 | 4,275 | 4,275 | 4,225 | 4,225 | 707 |
| 2023/10/18 | 4,325 | 4,340 | 4,320 | 4,325 | 268 |
| 2023/10/17 | 4,340 | 4,355 | 4,335 | 4,350 | 272 |
| 2023/10/16 | 4,335 | 4,335 | 4,300 | 4,300 | 365 |
| 2023/10/13 | 4,390 | 4,405 | 4,375 | 4,390 | 298 |
| 2023/10/12 | 4,375 | 4,430 | 4,375 | 4,430 | 916 |
| 2023/10/11 | 4,340 | 4,380 | 4,340 | 4,375 | 163 |
| 2023/10/10 | 4,305 | 4,325 | 4,300 | 4,325 | 487 |
| 2023/10/06 | 4,240 | 4,260 | 4,235 | 4,250 | 146 |
| 2023/10/05 | 4,255 | 4,265 | 4,245 | 4,265 | 782 |
| 2023/10/04 | 4,235 | 4,235 | 4,195 | 4,210 | 1,532 |
| 2023/10/03 | 4,365 | 4,365 | 4,300 | 4,300 | 869 |
| 2023/10/02 | 4,375 | 4,385 | 4,360 | 4,360 | 3,316 |
| 2023/09/29 | 4,325 | 4,325 | 4,300 | 4,320 | 219 |
| 2023/09/28 | 4,250 | 4,290 | 4,250 | 4,265 | 320 |
| 2023/09/27 | 4,265 | 4,265 | 4,235 | 4,245 | 582 |
| 2023/09/26 | 4,300 | 4,300 | 4,270 | 4,270 | 141 |
| 2023/09/25 | 4,275 | 4,300 | 4,275 | 4,300 | 364 |
| 2023/09/22 | 4,230 | 4,275 | 4,215 | 4,270 | 357 |
| 2023/09/21 | 4,330 | 4,330 | 4,285 | 4,285 | 645 |
| 2023/09/20 | 4,390 | 4,390 | 4,320 | 4,335 | 335 |
| 2023/09/19 | 4,370 | 4,385 | 4,360 | 4,360 | 651 |
| 2023/09/15 | 4,400 | 4,435 | 4,395 | 4,435 | 358 |
| 2023/09/14 | 4,380 | 4,400 | 4,370 | 4,395 | 2,009 |
| 2023/09/13 | 4,375 | 4,395 | 4,365 | 4,370 | 967 |
| 2023/09/12 | 4,385 | 4,410 | 4,385 | 4,410 | 161 |
| 2023/09/11 | 4,420 | 4,420 | 4,380 | 4,395 | 277 |
| 2023/09/08 | 4,430 | 4,450 | 4,410 | 4,420 | 750 |
| 2023/09/07 | 4,465 | 4,490 | 4,465 | 4,465 | 2,112 |
| 2023/09/06 | 4,480 | 4,485 | 4,465 | 4,465 | 698 |
| 2023/09/05 | 4,465 | 4,480 | 4,465 | 4,480 | 319 |
| 2023/09/04 | 4,460 | 4,475 | 4,460 | 4,465 | 2,937 |
| 2023/09/01 | 4,440 | 4,470 | 4,440 | 4,465 | 11,121 |
| 2023/08/31 | 4,440 | 4,455 | 4,440 | 4,445 | 464 |
| 2023/08/30 | 4,425 | 4,445 | 4,420 | 4,425 | 536 |
| 2023/08/29 | 4,355 | 4,370 | 4,345 | 4,370 | 337 |
| 2023/08/28 | 4,275 | 4,330 | 4,275 | 4,325 | 1,210 |
| 2023/08/25 | 4,275 | 4,300 | 4,250 | 4,250 | 323 |
| 2023/08/24 | 4,330 | 4,380 | 4,330 | 4,380 | 9,567 |
| 2023/08/23 | 4,290 | 4,290 | 4,265 | 4,280 | 56 |
| 2023/08/22 | 4,260 | 4,270 | 4,250 | 4,270 | 1,390 |
| 2023/08/21 | 4,180 | 4,215 | 4,165 | 4,200 | 1,088 |
| 2023/08/18 | 4,200 | 4,210 | 4,180 | 4,190 | 2,401 |
| 2023/08/17 | 4,280 | 4,280 | 4,260 | 4,280 | 406 |
| 2023/08/16 | 4,330 | 4,330 | 4,295 | 4,300 | 110 |
| 2023/08/15 | 4,305 | 4,360 | 4,305 | 4,345 | 715 |
| 2023/08/14 | 4,335 | 4,335 | 4,255 | 4,270 | 960 |
| 2023/08/10 | 4,335 | 4,335 | 4,305 | 4,335 | 872 |
| 2023/08/09 | 4,330 | 4,340 | 4,315 | 4,335 | 1,613 |
| 2023/08/08 | 4,375 | 4,385 | 4,360 | 4,360 | 374 |
| 2023/08/07 | 4,345 | 4,370 | 4,330 | 4,370 | 770 |
| 2023/08/04 | 4,400 | 4,400 | 4,365 | 4,390 | 4,327 |
| 2023/08/03 | 4,460 | 4,460 | 4,410 | 4,410 | 2,663 |
| 2023/08/02 | 4,525 | 4,525 | 4,470 | 4,470 | 1,273 |
| 2023/08/01 | 4,510 | 4,560 | 4,510 | 4,555 | 4,869 |
| 2023/07/31 | 4,475 | 4,495 | 4,475 | 4,490 | 539 |
| 2023/07/28 | 4,380 | 4,470 | 4,350 | 4,400 | 2,687 |
| 2023/07/27 | 4,490 | 4,490 | 4,435 | 4,465 | 820 |
| 2023/07/26 | 4,480 | 4,500 | 4,480 | 4,500 | 1,990 |
| 2023/07/25 | 4,500 | 4,500 | 4,480 | 4,490 | 864 |
| 2023/07/24 | 4,500 | 4,520 | 4,500 | 4,515 | 4,744 |
| 2023/07/21 | 4,465 | 4,475 | 4,435 | 4,460 | 967 |
| 2023/07/20 | 4,600 | 4,600 | 4,535 | 4,535 | 4,990 |
| 2023/07/19 | 4,535 | 4,575 | 4,535 | 4,575 | 1,083 |
| 2023/07/18 | 4,495 | 4,530 | 4,495 | 4,525 | 2,506 |
| 2023/07/14 | 4,500 | 4,500 | 4,460 | 4,495 | 65 |
| 2023/07/13 | 4,450 | 4,465 | 4,420 | 4,465 | 1,848 |
| 2023/07/12 | 4,415 | 4,430 | 4,395 | 4,415 | 95 |
| 2023/07/11 | 4,410 | 4,435 | 4,410 | 4,430 | 3,097 |
| 2023/07/10 | 4,380 | 4,400 | 4,375 | 4,375 | 792 |
| 2023/07/07 | 4,405 | 4,435 | 4,405 | 4,415 | 766 |
| 2023/07/06 | 4,520 | 4,520 | 4,445 | 4,445 | 1,062 |
| 2023/07/05 | 4,575 | 4,575 | 4,540 | 4,540 | 1,377 |
| 2023/07/04 | 4,600 | 4,600 | 4,550 | 4,570 | 644 |
| 2023/07/03 | 4,550 | 4,595 | 4,550 | 4,595 | 1,364 |
| 2023/06/30 | 4,520 | 4,530 | 4,510 | 4,530 | 1,018 |
| 2023/06/29 | 4,500 | 4,520 | 4,500 | 4,520 | 630 |
| 2023/06/28 | 4,430 | 4,480 | 4,430 | 4,480 | 912 |
| 2023/06/27 | 4,375 | 4,400 | 4,375 | 4,400 | 814 |
| 2023/06/26 | 4,405 | 4,420 | 4,380 | 4,405 | 1,001 |
| 2023/06/23 | 4,420 | 4,450 | 4,400 | 4,420 | 781 |
| 2023/06/22 | 4,435 | 4,485 | 4,405 | 4,415 | 1,045 |
| 2023/06/21 | 4,480 | 4,485 | 4,455 | 4,485 | 914 |
| 2023/06/20 | 4,525 | 4,525 | 4,485 | 4,510 | 1,532 |
| 2023/06/19 | 4,525 | 4,535 | 4,510 | 4,520 | 1,180 |
| 2023/06/16 | 4,515 | 4,515 | 4,480 | 4,510 | 1,316 |
| 2023/06/15 | 4,480 | 4,510 | 4,460 | 4,500 | 5,322 |
| 2023/06/14 | 4,425 | 4,450 | 4,425 | 4,445 | 5,017 |
| 2023/06/13 | 4,350 | 4,400 | 4,350 | 4,395 | 6,293 |
| 2023/06/12 | 4,280 | 4,320 | 4,280 | 4,315 | 1,181 |
| 2023/06/09 | 4,245 | 4,290 | 4,245 | 4,275 | 927 |
| 2023/06/08 | 4,305 | 4,305 | 4,245 | 4,270 | 1,283 |
| 2023/06/07 | 4,350 | 4,350 | 4,300 | 4,305 | 1,239 |
| 2023/06/06 | 4,290 | 4,300 | 4,260 | 4,290 | 1,183 |
| 2023/06/05 | 4,290 | 4,315 | 4,290 | 4,305 | 2,762 |
| 2023/06/02 | 4,215 | 4,255 | 4,215 | 4,250 | 1,701 |
| 2023/06/01 | 4,180 | 4,210 | 4,180 | 4,210 | 2,500 |
| 2023/05/31 | 4,215 | 4,225 | 4,185 | 4,185 | 2,001 |
| 2023/05/30 | 4,265 | 4,265 | 4,220 | 4,235 | 1,589 |
| 2023/05/29 | 4,255 | 4,290 | 4,235 | 4,245 | 7,727 |
| 2023/05/26 | 4,100 | 4,125 | 4,100 | 4,115 | 776 |
| 2023/05/25 | 4,070 | 4,085 | 4,060 | 4,070 | 5,183 |
| 2023/05/24 | 4,100 | 4,100 | 4,070 | 4,075 | 1,228 |
| 2023/05/23 | 4,135 | 4,170 | 4,135 | 4,135 | 10,388 |
| 2023/05/22 | 4,095 | 4,100 | 4,085 | 4,100 | 3,948 |
| 2023/05/19 | 4,085 | 4,110 | 4,080 | 4,100 | 27,290 |
| 2023/05/18 | 3,970 | 4,015 | 3,970 | 3,995 | 2,319 |
| 2023/05/17 | 3,885 | 3,930 | 3,885 | 3,930 | 1,733 |
| 2023/05/16 | 3,880 | 3,925 | 3,880 | 3,920 | 2,735 |
| 2023/05/15 | 3,850 | 3,865 | 3,835 | 3,865 | 1,061 |
| 2023/05/12 | 3,820 | 3,845 | 3,820 | 3,845 | 3,056 |
| 2023/05/11 | 3,825 | 3,845 | 3,825 | 3,840 | 180 |
| 2023/05/10 | 3,835 | 3,845 | 3,820 | 3,835 | 1,781 |
| 2023/05/09 | 3,850 | 3,850 | 3,835 | 3,835 | 191 |
| 2023/05/08 | 3,840 | 3,845 | 3,825 | 3,840 | 592 |
| 2023/05/02 | 3,860 | 3,895 | 3,860 | 3,895 | 3,023 |
| 2023/05/01 | 3,825 | 3,865 | 3,750 | 3,865 | 4,270 |
| 2023/04/28 | 3,750 | 3,805 | 3,750 | 3,805 | 9,673 |
| 2023/04/27 | 3,725 | 3,740 | 3,720 | 3,735 | 312 |
| 2023/04/26 | 3,795 | 3,795 | 3,715 | 3,725 | 1,039 |
| 2023/04/25 | 3,845 | 3,845 | 3,805 | 3,815 | 887 |
| 2023/04/24 | 3,830 | 3,835 | 3,825 | 3,830 | 187 |
| 2023/04/21 | 3,845 | 3,855 | 3,825 | 3,825 | 653 |
| 2023/04/20 | 3,865 | 3,875 | 3,860 | 3,860 | 2,238 |
| 2023/04/19 | 3,870 | 3,885 | 3,870 | 3,880 | 542 |
| 2023/04/18 | 3,870 | 3,890 | 3,870 | 3,875 | 2,121 |
| 2023/04/17 | 3,865 | 3,870 | 3,855 | 3,865 | 1,289 |
| 2023/04/14 | 3,840 | 3,840 | 3,830 | 3,835 | 743 |
| 2023/04/13 | 3,830 | 3,830 | 3,805 | 3,820 | 320 |
| 2023/04/12 | 3,825 | 3,840 | 3,820 | 3,840 | 1,040 |
| 2023/04/11 | 3,750 | 3,830 | 3,750 | 3,815 | 3,670 |
| 2023/04/10 | 3,730 | 3,760 | 3,730 | 3,760 | 167 |
| 2023/04/07 | 3,720 | 3,740 | 3,720 | 3,730 | 247 |
| 2023/04/06 | 3,805 | 3,805 | 3,710 | 3,715 | 734 |
| 2023/04/05 | 3,850 | 3,850 | 3,710 | 3,825 | 734 |
| 2023/04/04 | 3,870 | 3,895 | 3,870 | 3,885 | 665 |
| 2023/04/03 | 3,925 | 3,925 | 3,890 | 3,910 | 2,610 |
| 2023/03/31 | 3,850 | 3,895 | 3,850 | 3,875 | 1,067 |
| 2023/03/30 | 3,770 | 3,810 | 3,770 | 3,810 | 835 |
| 2023/03/29 | 3,700 | 3,755 | 3,695 | 3,755 | 2,072 |
| 2023/03/28 | 3,735 | 3,735 | 3,700 | 3,700 | 86 |
| 2023/03/27 | 3,730 | 3,730 | 3,705 | 3,715 | 310 |
| 2023/03/24 | 3,735 | 3,735 | 3,715 | 3,725 | 201 |
| 2023/03/23 | 3,690 | 3,730 | 3,690 | 3,725 | 2,468 |
| 2023/03/22 | 3,780 | 3,790 | 3,770 | 3,775 | 373 |
| 2023/03/20 | 3,735 | 3,745 | 3,685 | 3,685 | 12,218 |
| 2023/03/17 | 3,755 | 3,770 | 3,750 | 3,770 | 6,966 |
| 2023/03/16 | 3,660 | 3,710 | 3,660 | 3,685 | 12,110 |
| 2023/03/15 | 3,770 | 3,775 | 3,750 | 3,770 | 843 |
| 2023/03/14 | 3,705 | 3,710 | 3,670 | 3,700 | 673 |
| 2023/03/13 | 3,775 | 3,775 | 3,725 | 3,775 | 1,674 |
| 2023/03/10 | 3,900 | 3,900 | 3,805 | 3,830 | 1,426 |
| 2023/03/09 | 3,905 | 3,920 | 3,905 | 3,920 | 976 |
| 2023/03/08 | 3,910 | 3,910 | 3,890 | 3,905 | 557 |
| 2023/03/07 | 3,895 | 3,915 | 3,890 | 3,910 | 1,441 |
| 2023/03/06 | 3,905 | 3,925 | 3,895 | 3,925 | 679 |
| 2023/03/03 | 3,850 | 3,875 | 3,850 | 3,870 | 952 |
| 2023/03/02 | 3,850 | 3,850 | 3,820 | 3,835 | 525 |
| 2023/03/01 | 3,810 | 3,860 | 3,810 | 3,860 | 2,252 |
| 2023/02/28 | 3,830 | 3,850 | 3,830 | 3,840 | 178 |
| 2023/02/27 | 3,790 | 3,815 | 3,790 | 3,805 | 309 |
| 2023/02/24 | 3,770 | 3,815 | 3,770 | 3,805 | 1,654 |
| 2023/02/22 | 3,760 | 3,765 | 3,740 | 3,740 | 433 |
| 2023/02/21 | 3,820 | 3,820 | 3,805 | 3,820 | 4,167 |
| 2023/02/20 | 3,830 | 3,830 | 3,805 | 3,820 | 414 |
| 2023/02/17 | 3,850 | 3,855 | 3,830 | 3,840 | 363 |
| 2023/02/16 | 3,850 | 3,920 | 3,850 | 3,915 | 2,636 |
| 2023/02/15 | 3,835 | 3,840 | 3,805 | 3,815 | 1,841 |
| 2023/02/14 | 3,750 | 3,790 | 3,750 | 3,770 | 379 |
| 2023/02/13 | 3,735 | 3,735 | 3,695 | 3,715 | 1,075 |
| 2023/02/10 | 3,790 | 3,790 | 3,760 | 3,770 | 850 |
| 2023/02/09 | 3,800 | 3,810 | 3,780 | 3,810 | 1,480 |
| 2023/02/08 | 3,800 | 3,815 | 3,785 | 3,815 | 473 |
| 2023/02/07 | 3,780 | 3,810 | 3,780 | 3,795 | 1,238 |
| 2023/02/06 | 3,795 | 3,830 | 3,795 | 3,815 | 1,329 |
| 2023/02/03 | 3,765 | 3,810 | 3,765 | 3,785 | 38,043 |
| 2023/02/02 | 3,705 | 3,740 | 3,705 | 3,740 | 28,274 |
| 2023/02/01 | 3,625 | 3,650 | 3,625 | 3,640 | 280 |
| 2023/01/31 | 3,635 | 3,635 | 3,595 | 3,605 | 1,708 |
| 2023/01/30 | 3,620 | 3,660 | 3,620 | 3,635 | 649 |
| 2023/01/27 | 3,600 | 3,620 | 3,600 | 3,620 | 398 |
| 2023/01/26 | 3,600 | 3,600 | 3,575 | 3,600 | 1,406 |
| 2023/01/25 | 3,615 | 3,615 | 3,555 | 3,600 | 224 |
| 2023/01/24 | 3,605 | 3,635 | 3,605 | 3,635 | 2,028 |
| 2023/01/23 | 3,515 | 3,550 | 3,515 | 3,550 | 621 |
| 2023/01/20 | 3,460 | 3,465 | 3,435 | 3,465 | 261 |
| 2023/01/19 | 3,520 | 3,520 | 3,465 | 3,480 | 214 |
| 2023/01/18 | 3,475 | 3,590 | 3,475 | 3,575 | 2,334 |
| 2023/01/17 | 3,475 | 3,485 | 3,465 | 3,475 | 333 |
| 2023/01/16 | 3,450 | 3,470 | 3,450 | 3,470 | 397 |
| 2023/01/13 | 3,495 | 3,495 | 3,455 | 3,455 | 2,134 |
| 2023/01/12 | 3,520 | 3,520 | 3,505 | 3,515 | 497 |
| 2023/01/11 | 3,470 | 3,485 | 3,470 | 3,480 | 968 |
| 2023/01/10 | 3,405 | 3,430 | 3,405 | 3,430 | 6,456 |
| 2023/01/06 | 3,350 | 3,360 | 3,335 | 3,360 | 81 |
| 2023/01/05 | 3,340 | 3,360 | 3,340 | 3,360 | 5,791 |
| 2023/01/04 | 3,300 | 3,300 | 3,280 | 3,300 | 688 |