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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,860 | 5,860 | 5,820 | 5,840 | 7,505 |
| 2024/12/27 | 5,910 | 5,910 | 5,850 | 5,870 | 3,834 |
| 2024/12/26 | 5,930 | 5,960 | 5,860 | 5,880 | 8,797 |
| 2024/12/25 | 5,880 | 5,880 | 5,830 | 5,870 | 1,538 |
| 2024/12/24 | 5,860 | 5,860 | 5,770 | 5,780 | 2,122 |
| 2024/12/23 | 5,820 | 5,840 | 5,790 | 5,830 | 18,095 |
| 2024/12/20 | 5,790 | 5,800 | 5,670 | 5,800 | 6,458 |
| 2024/12/19 | 5,750 | 5,750 | 5,620 | 5,720 | 9,114 |
| 2024/12/18 | 5,880 | 5,880 | 5,810 | 5,850 | 7,800 |
| 2024/12/17 | 5,980 | 5,980 | 5,910 | 5,980 | 8,141 |
| 2024/12/16 | 5,970 | 5,970 | 5,900 | 5,910 | 9,299 |
| 2024/12/13 | 5,860 | 5,870 | 5,830 | 5,870 | 3,874 |
| 2024/12/12 | 5,830 | 5,890 | 5,830 | 5,890 | 6,708 |
| 2024/12/11 | 5,810 | 5,810 | 5,760 | 5,770 | 2,376 |
| 2024/12/10 | 5,820 | 5,830 | 5,790 | 5,800 | 1,954 |
| 2024/12/09 | 5,810 | 5,810 | 5,780 | 5,790 | 6,831 |
| 2024/12/06 | 5,830 | 5,830 | 5,740 | 5,790 | 3,650 |
| 2024/12/05 | 5,820 | 5,860 | 5,820 | 5,820 | 6,513 |
| 2024/12/04 | 5,700 | 5,720 | 5,690 | 5,720 | 6,179 |
| 2024/12/03 | 5,670 | 5,700 | 5,650 | 5,690 | 3,300 |
| 2024/12/02 | 5,690 | 5,690 | 5,620 | 5,640 | 4,494 |
| 2024/11/29 | 5,730 | 5,750 | 5,600 | 5,660 | 16,400 |
| 2024/11/28 | 5,700 | 5,700 | 5,640 | 5,700 | 14,414 |
| 2024/11/27 | 5,790 | 5,790 | 5,650 | 5,670 | 658 |
| 2024/11/26 | 5,820 | 5,820 | 5,760 | 5,780 | 6,760 |
| 2024/11/25 | 5,840 | 5,870 | 5,840 | 5,860 | 799 |
| 2024/11/22 | 5,750 | 5,770 | 5,740 | 5,770 | 9,573 |
| 2024/11/21 | 5,690 | 5,770 | 5,690 | 5,750 | 35,123 |
| 2024/11/20 | 5,630 | 5,700 | 5,630 | 5,700 | 958 |
| 2024/11/19 | 5,570 | 5,620 | 5,570 | 5,610 | 5,031 |
| 2024/11/18 | 5,690 | 5,690 | 5,560 | 5,570 | 14,540 |
| 2024/11/15 | 5,710 | 5,710 | 5,690 | 5,690 | 242 |
| 2024/11/14 | 5,690 | 5,740 | 5,690 | 5,720 | 221 |
| 2024/11/13 | 5,720 | 5,740 | 5,670 | 5,680 | 21,540 |
| 2024/11/12 | 5,760 | 5,760 | 5,690 | 5,740 | 25,101 |
| 2024/11/11 | 5,680 | 5,720 | 5,680 | 5,710 | 7,242 |
| 2024/11/08 | 5,650 | 5,730 | 5,650 | 5,680 | 5,109 |
| 2024/11/07 | 5,620 | 5,670 | 5,600 | 5,640 | 18,184 |
| 2024/11/06 | 5,360 | 5,560 | 5,360 | 5,560 | 60,017 |
| 2024/11/05 | 5,340 | 5,370 | 5,330 | 5,350 | 18,242 |
| 2024/11/01 | 5,410 | 5,410 | 5,330 | 5,340 | 6,222 |
| 2024/10/31 | 5,470 | 5,490 | 5,440 | 5,470 | 223 |
| 2024/10/30 | 5,460 | 5,510 | 5,460 | 5,510 | 501 |
| 2024/10/29 | 5,430 | 5,450 | 5,410 | 5,440 | 388 |
| 2024/10/28 | 5,370 | 5,450 | 5,370 | 5,440 | 2,378 |
| 2024/10/25 | 5,320 | 5,320 | 5,320 | 5,320 | 110 |
| 2024/10/24 | 5,320 | 5,360 | 5,320 | 5,330 | 1,373 |
| 2024/10/23 | 5,320 | 5,370 | 5,320 | 5,350 | 402 |
| 2024/10/22 | 5,320 | 5,350 | 5,320 | 5,340 | 1,264 |
| 2024/10/21 | 5,320 | 5,340 | 5,320 | 5,320 | 126 |
| 2024/10/18 | 5,270 | 5,310 | 5,270 | 5,300 | 242 |
| 2024/10/17 | 5,250 | 5,290 | 5,250 | 5,270 | 1,673 |
| 2024/10/16 | 5,360 | 5,360 | 5,270 | 5,280 | 157 |
| 2024/10/15 | 5,400 | 5,410 | 5,390 | 5,390 | 541 |
| 2024/10/11 | 5,290 | 5,290 | 5,270 | 5,270 | 275 |
| 2024/10/10 | 5,310 | 5,320 | 5,290 | 5,290 | 6,800 |
| 2024/10/09 | 5,220 | 5,250 | 5,210 | 5,240 | 1,672 |
| 2024/10/08 | 5,240 | 5,240 | 5,170 | 5,190 | 1,287 |
| 2024/10/07 | 5,240 | 5,260 | 5,230 | 5,250 | 993 |
| 2024/10/04 | 5,160 | 5,160 | 5,120 | 5,120 | 1,497 |
| 2024/10/03 | 5,120 | 5,160 | 5,070 | 5,130 | 236 |
| 2024/10/02 | 5,070 | 5,070 | 5,020 | 5,020 | 837 |
| 2024/10/01 | 5,170 | 5,170 | 5,120 | 5,150 | 1,545 |
| 2024/09/30 | 5,100 | 5,140 | 5,070 | 5,080 | 6,929 |
| 2024/09/27 | 5,150 | 5,250 | 5,150 | 5,230 | 4,072 |
| 2024/09/26 | 5,060 | 5,130 | 5,060 | 5,130 | 174 |
| 2024/09/25 | 5,070 | 5,070 | 5,010 | 5,020 | 98 |
| 2024/09/24 | 4,980 | 5,030 | 4,950 | 5,030 | 1,466 |
| 2024/09/20 | 5,000 | 5,030 | 4,980 | 4,980 | 1,471 |
| 2024/09/19 | 4,830 | 4,965 | 4,830 | 4,955 | 4,530 |
| 2024/09/18 | 4,840 | 4,865 | 4,830 | 4,830 | 313 |
| 2024/09/17 | 4,825 | 4,830 | 4,800 | 4,810 | 605 |
| 2024/09/13 | 4,855 | 4,855 | 4,800 | 4,825 | 23 |
| 2024/09/12 | 4,840 | 4,855 | 4,810 | 4,855 | 57 |
| 2024/09/11 | 4,770 | 4,770 | 4,655 | 4,670 | 7,500 |
| 2024/09/10 | 4,770 | 4,770 | 4,730 | 4,735 | 436 |
| 2024/09/09 | 4,655 | 4,725 | 4,650 | 4,700 | 1,293 |
| 2024/09/06 | 4,835 | 4,835 | 4,750 | 4,780 | 2,190 |
| 2024/09/05 | 4,850 | 4,870 | 4,820 | 4,830 | 4,967 |
| 2024/09/04 | 4,935 | 4,935 | 4,855 | 4,870 | 11,283 |
| 2024/09/03 | 5,180 | 5,180 | 5,130 | 5,130 | 701 |
| 2024/09/02 | 5,170 | 5,170 | 5,120 | 5,150 | 325 |
| 2024/08/30 | 5,050 | 5,110 | 5,050 | 5,110 | 305 |
| 2024/08/29 | 5,000 | 5,040 | 4,970 | 5,020 | 2,503 |
| 2024/08/28 | 5,040 | 5,060 | 5,020 | 5,060 | 55 |
| 2024/08/27 | 5,060 | 5,070 | 5,040 | 5,060 | 876 |
| 2024/08/26 | 5,070 | 5,080 | 5,050 | 5,080 | 288 |
| 2024/08/23 | 5,080 | 5,100 | 5,060 | 5,090 | 1,096 |
| 2024/08/22 | 5,090 | 5,120 | 5,070 | 5,080 | 273 |
| 2024/08/21 | 5,040 | 5,070 | 5,030 | 5,070 | 922 |
| 2024/08/20 | 5,090 | 5,130 | 5,060 | 5,130 | 435 |
| 2024/08/19 | 5,080 | 5,100 | 5,000 | 5,000 | 558 |
| 2024/08/16 | 5,070 | 5,110 | 5,070 | 5,110 | 319 |
| 2024/08/15 | 4,935 | 4,960 | 4,920 | 4,925 | 1,067 |
| 2024/08/14 | 4,915 | 4,935 | 4,900 | 4,915 | 883 |
| 2024/08/13 | 4,895 | 4,895 | 4,795 | 4,865 | 1,337 |
| 2024/08/09 | 4,765 | 4,900 | 4,765 | 4,900 | 9,636 |
| 2024/08/08 | 4,650 | 4,670 | 4,580 | 4,625 | 12,002 |
| 2024/08/07 | 4,690 | 4,760 | 4,565 | 4,710 | 19,245 |
| 2024/08/06 | 4,390 | 4,705 | 4,390 | 4,695 | 17,420 |
| 2024/08/05 | 4,600 | 4,610 | 4,290 | 4,320 | 10,585 |
| 2024/08/02 | 5,190 | 5,190 | 4,890 | 4,905 | 14,956 |
| 2024/08/01 | 5,320 | 5,320 | 5,160 | 5,230 | 7,240 |
| 2024/07/31 | 5,210 | 5,280 | 5,190 | 5,280 | 14,660 |
| 2024/07/30 | 5,340 | 5,340 | 5,210 | 5,270 | 6,307 |
| 2024/07/29 | 5,310 | 5,340 | 5,300 | 5,340 | 3,911 |
| 2024/07/26 | 5,260 | 5,260 | 5,220 | 5,230 | 2,909 |
| 2024/07/25 | 5,260 | 5,270 | 5,190 | 5,200 | 2,040 |
| 2024/07/24 | 5,480 | 5,480 | 5,390 | 5,390 | 3,260 |
| 2024/07/23 | 5,520 | 5,530 | 5,480 | 5,490 | 407 |
| 2024/07/22 | 5,490 | 5,530 | 5,450 | 5,460 | 262 |
| 2024/07/19 | 5,500 | 5,520 | 5,480 | 5,520 | 1,220 |
| 2024/07/18 | 5,540 | 5,570 | 5,530 | 5,550 | 4,306 |
| 2024/07/17 | 5,720 | 5,750 | 5,710 | 5,710 | 680 |
| 2024/07/16 | 5,650 | 5,730 | 5,650 | 5,710 | 3,783 |
| 2024/07/12 | 5,690 | 5,690 | 5,610 | 5,640 | 586 |
| 2024/07/11 | 5,690 | 5,720 | 5,690 | 5,720 | 632 |
| 2024/07/10 | 5,690 | 5,690 | 5,650 | 5,670 | 1,312 |
| 2024/07/09 | 5,690 | 5,720 | 5,690 | 5,710 | 1,251 |
| 2024/07/08 | 5,660 | 5,670 | 5,630 | 5,650 | 2,237 |
| 2024/07/05 | 5,680 | 5,680 | 5,620 | 5,660 | 1,598 |
| 2024/07/04 | 5,670 | 5,670 | 5,650 | 5,670 | 406 |
| 2024/07/03 | 5,610 | 5,630 | 5,600 | 5,620 | 154 |
| 2024/07/02 | 5,570 | 5,590 | 5,560 | 5,590 | 1,396 |
| 2024/07/01 | 5,560 | 5,630 | 5,560 | 5,610 | 369 |
| 2024/06/28 | 5,550 | 5,620 | 5,550 | 5,600 | 3,239 |
| 2024/06/27 | 5,500 | 5,500 | 5,480 | 5,480 | 5,404 |
| 2024/06/26 | 5,500 | 5,500 | 5,460 | 5,490 | 70 |
| 2024/06/25 | 5,470 | 5,480 | 5,430 | 5,480 | 1,769 |
| 2024/06/24 | 5,480 | 5,490 | 5,460 | 5,480 | 6,006 |
| 2024/06/21 | 5,490 | 5,490 | 5,450 | 5,460 | 1,377 |
| 2024/06/20 | 5,460 | 5,490 | 5,440 | 5,490 | 667 |
| 2024/06/19 | 5,430 | 5,460 | 5,430 | 5,460 | 230 |
| 2024/06/18 | 5,420 | 5,430 | 5,400 | 5,430 | 1,440 |
| 2024/06/17 | 5,400 | 5,400 | 5,370 | 5,390 | 242 |
| 2024/06/14 | 5,450 | 5,450 | 5,380 | 5,430 | 260 |
| 2024/06/13 | 5,400 | 5,450 | 5,400 | 5,440 | 960 |
| 2024/06/12 | 5,350 | 5,350 | 5,340 | 5,350 | 401 |
| 2024/06/11 | 5,330 | 5,370 | 5,330 | 5,350 | 29 |
| 2024/06/10 | 5,400 | 5,400 | 5,330 | 5,330 | 620 |
| 2024/06/07 | 5,340 | 5,370 | 5,340 | 5,350 | 1,481 |
| 2024/06/06 | 5,300 | 5,360 | 5,300 | 5,340 | 715 |
| 2024/06/05 | 5,270 | 5,310 | 5,230 | 5,250 | 440 |
| 2024/06/04 | 5,350 | 5,350 | 5,300 | 5,310 | 276 |
| 2024/06/03 | 5,330 | 5,390 | 5,330 | 5,390 | 6,264 |
| 2024/05/31 | 5,300 | 5,300 | 5,270 | 5,290 | 2,381 |
| 2024/05/30 | 5,400 | 5,400 | 5,310 | 5,320 | 10,109 |
| 2024/05/29 | 5,500 | 5,500 | 5,440 | 5,440 | 353 |
| 2024/05/28 | 5,480 | 5,520 | 5,480 | 5,520 | 813 |
| 2024/05/27 | 5,470 | 5,480 | 5,460 | 5,480 | 3,665 |
| 2024/05/24 | 5,490 | 5,550 | 5,450 | 5,470 | 6,735 |
| 2024/05/23 | 5,550 | 5,550 | 5,500 | 5,550 | 968 |
| 2024/05/22 | 5,510 | 5,510 | 5,490 | 5,490 | 111 |
| 2024/05/21 | 5,470 | 5,530 | 5,470 | 5,510 | 680 |
| 2024/05/20 | 5,430 | 5,480 | 5,430 | 5,460 | 511 |
| 2024/05/17 | 5,430 | 5,440 | 5,400 | 5,430 | 300 |
| 2024/05/16 | 5,440 | 5,460 | 5,420 | 5,450 | 588 |
| 2024/05/15 | 5,390 | 5,420 | 5,380 | 5,380 | 584 |
| 2024/05/14 | 5,350 | 5,350 | 5,330 | 5,350 | 450 |
| 2024/05/13 | 5,310 | 5,340 | 5,310 | 5,330 | 170 |
| 2024/05/10 | 5,310 | 5,320 | 5,300 | 5,310 | 1,955 |
| 2024/05/09 | 5,300 | 5,320 | 5,290 | 5,310 | 238 |
| 2024/05/08 | 5,280 | 5,320 | 5,280 | 5,300 | 529 |
| 2024/05/07 | 5,290 | 5,300 | 5,260 | 5,280 | 4,069 |
| 2024/05/02 | 5,170 | 5,210 | 5,160 | 5,200 | 2,962 |
| 2024/05/01 | 5,210 | 5,260 | 5,200 | 5,220 | 1,901 |
| 2024/04/30 | 5,280 | 5,330 | 5,270 | 5,280 | 974 |
| 2024/04/26 | 5,220 | 5,220 | 5,160 | 5,220 | 13,650 |
| 2024/04/25 | 5,170 | 5,180 | 5,150 | 5,160 | 12,481 |
| 2024/04/24 | 5,180 | 5,240 | 5,170 | 5,210 | 5,447 |
| 2024/04/23 | 5,090 | 5,110 | 5,080 | 5,090 | 594 |
| 2024/04/22 | 5,060 | 5,090 | 5,030 | 5,070 | 10,548 |
| 2024/04/19 | 5,160 | 5,160 | 4,945 | 5,040 | 15,423 |
| 2024/04/18 | 5,130 | 5,160 | 5,110 | 5,160 | 646 |
| 2024/04/17 | 5,200 | 5,210 | 5,170 | 5,180 | 417 |
| 2024/04/16 | 5,160 | 5,200 | 5,130 | 5,200 | 1,777 |
| 2024/04/15 | 5,280 | 5,310 | 5,260 | 5,310 | 1,018 |
| 2024/04/12 | 5,360 | 5,380 | 5,350 | 5,370 | 154 |
| 2024/04/11 | 5,310 | 5,340 | 5,300 | 5,340 | 367 |
| 2024/04/10 | 5,360 | 5,380 | 5,360 | 5,380 | 343 |
| 2024/04/09 | 5,330 | 5,360 | 5,330 | 5,360 | 1,362 |
| 2024/04/08 | 5,350 | 5,350 | 5,310 | 5,320 | 220 |
| 2024/04/05 | 5,320 | 5,330 | 5,290 | 5,320 | 2,132 |
| 2024/04/04 | 5,410 | 5,430 | 5,390 | 5,410 | 898 |
| 2024/04/03 | 5,370 | 5,390 | 5,360 | 5,370 | 1,210 |
| 2024/04/02 | 5,520 | 5,520 | 5,430 | 5,460 | 907 |
| 2024/04/01 | 5,540 | 5,550 | 5,500 | 5,520 | 515 |
| 2024/03/29 | 5,500 | 5,500 | 5,440 | 5,500 | 912 |
| 2024/03/28 | 5,470 | 5,490 | 5,460 | 5,490 | 307 |
| 2024/03/27 | 5,460 | 5,490 | 5,460 | 5,480 | 399 |
| 2024/03/26 | 5,470 | 5,480 | 5,460 | 5,480 | 568 |
| 2024/03/25 | 5,490 | 5,490 | 5,460 | 5,470 | 1,172 |
| 2024/03/22 | 5,500 | 5,520 | 5,460 | 5,500 | 1,369 |
| 2024/03/21 | 5,450 | 5,480 | 5,420 | 5,470 | 5,373 |
| 2024/03/19 | 5,320 | 5,330 | 5,290 | 5,320 | 3,888 |
| 2024/03/18 | 5,300 | 5,370 | 5,300 | 5,350 | 1,357 |
| 2024/03/15 | 5,370 | 5,370 | 5,280 | 5,300 | 1,428 |
| 2024/03/14 | 5,360 | 5,370 | 5,330 | 5,370 | 250 |
| 2024/03/13 | 5,390 | 5,390 | 5,340 | 5,360 | 720 |
| 2024/03/12 | 5,290 | 5,380 | 5,290 | 5,380 | 1,959 |
| 2024/03/11 | 5,390 | 5,390 | 5,290 | 5,330 | 3,910 |
| 2024/03/08 | 5,430 | 5,450 | 5,410 | 5,430 | 924 |
| 2024/03/07 | 5,420 | 5,420 | 5,360 | 5,390 | 2,989 |
| 2024/03/06 | 5,400 | 5,430 | 5,360 | 5,380 | 2,188 |
| 2024/03/05 | 5,500 | 5,500 | 5,460 | 5,470 | 737 |
| 2024/03/04 | 5,460 | 5,490 | 5,460 | 5,480 | 1,365 |
| 2024/03/01 | 5,370 | 5,430 | 5,370 | 5,430 | 743 |
| 2024/02/29 | 5,370 | 5,370 | 5,320 | 5,330 | 1,457 |
| 2024/02/28 | 5,380 | 5,390 | 5,370 | 5,380 | 356 |
| 2024/02/27 | 5,370 | 5,380 | 5,360 | 5,370 | 325 |
| 2024/02/26 | 5,350 | 5,350 | 5,320 | 5,340 | 5,634 |
| 2024/02/22 | 5,250 | 5,310 | 5,250 | 5,310 | 7,518 |
| 2024/02/21 | 5,240 | 5,250 | 5,220 | 5,250 | 1,041 |
| 2024/02/20 | 5,280 | 5,300 | 5,270 | 5,280 | 1,428 |
| 2024/02/19 | 5,300 | 5,320 | 5,290 | 5,300 | 2,615 |
| 2024/02/16 | 5,330 | 5,340 | 5,300 | 5,330 | 1,188 |
| 2024/02/15 | 5,290 | 5,300 | 5,270 | 5,290 | 2,397 |
| 2024/02/14 | 5,170 | 5,200 | 5,170 | 5,200 | 3,933 |
| 2024/02/13 | 5,280 | 5,280 | 5,230 | 5,240 | 14,384 |
| 2024/02/09 | 5,200 | 5,230 | 5,190 | 5,220 | 659 |
| 2024/02/08 | 5,100 | 5,140 | 5,100 | 5,130 | 5,955 |
| 2024/02/07 | 5,050 | 5,070 | 5,040 | 5,050 | 539 |
| 2024/02/06 | 5,110 | 5,150 | 5,060 | 5,060 | 1,538 |
| 2024/02/05 | 5,090 | 5,120 | 5,060 | 5,110 | 4,337 |
| 2024/02/02 | 5,100 | 5,100 | 5,040 | 5,060 | 893 |
| 2024/02/01 | 5,060 | 5,070 | 5,020 | 5,030 | 4,112 |
| 2024/01/31 | 5,090 | 5,110 | 5,080 | 5,110 | 5,973 |
| 2024/01/30 | 5,130 | 5,150 | 5,130 | 5,140 | 1,056 |
| 2024/01/29 | 5,120 | 5,120 | 5,090 | 5,110 | 799 |
| 2024/01/26 | 5,110 | 5,110 | 5,060 | 5,070 | 3,759 |
| 2024/01/25 | 5,120 | 5,160 | 5,110 | 5,140 | 739 |
| 2024/01/24 | 5,180 | 5,190 | 5,120 | 5,130 | 1,253 |
| 2024/01/23 | 5,150 | 5,160 | 5,130 | 5,140 | 357 |
| 2024/01/22 | 5,090 | 5,120 | 5,080 | 5,120 | 1,603 |
| 2024/01/19 | 4,990 | 5,040 | 4,990 | 5,040 | 1,813 |
| 2024/01/18 | 4,920 | 4,940 | 4,920 | 4,920 | 278 |
| 2024/01/17 | 4,960 | 4,965 | 4,920 | 4,930 | 388 |
| 2024/01/16 | 4,950 | 4,950 | 4,895 | 4,910 | 474 |
| 2024/01/15 | 4,925 | 4,945 | 4,905 | 4,940 | 811 |
| 2024/01/12 | 4,920 | 4,925 | 4,900 | 4,905 | 1,669 |
| 2024/01/11 | 4,910 | 4,935 | 4,905 | 4,930 | 1,373 |
| 2024/01/10 | 4,815 | 4,855 | 4,815 | 4,850 | 876 |
| 2024/01/09 | 4,820 | 4,825 | 4,760 | 4,810 | 422 |
| 2024/01/05 | 4,730 | 4,755 | 4,730 | 4,750 | 1,149 |
| 2024/01/04 | 4,725 | 4,740 | 4,700 | 4,740 | 1,680 |