iシェアーズオートメーション&ロボットETF（2522）のイベントチャート
2026/04/09～2026/09/03
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/03 | 8,784 | 8,784 | 8,632 | 8,661 | -0.55% | 3,989 | - | -2.91% |
| 09/02 | 8,765 | 8,783 | 8,709 | 8,709 | -3.78% | 5,591 | - | -2.24% |
| 09/01 | 9,038 | 9,051 | 8,989 | 9,051 | +0.11% | 4,888 | - | +1.78% |
| 08/31 | 9,063 | 9,066 | 8,969 | 9,041 | -1.21% | 4,442 | - | +1.88% |
| 08/28 | 9,100 | 9,172 | 9,100 | 9,152 | +1.69% | 6,351 | - | +3.4% |
| 08/27 | 9,090 | 9,090 | 9,000 | 9,000 | +0.67% | 7,837 | - | +1.95% |
| 08/26 | 8,975 | 8,975 | 8,858 | 8,940 | -0.08% | 1,241 | - | +1.5% |
| 08/25 | 8,900 | 8,947 | 8,815 | 8,947 | +0.74% | 1,665 | - | +1.79% |
| 08/24 | 8,971 | 8,984 | 8,881 | 8,881 | -1.06% | 2,706 | - | +1.31% |
| 08/21 | 8,954 | 8,976 | 8,906 | 8,976 | +0.01% | 780 | - | +2.5% |
| 08/20 | 8,931 | 8,977 | 8,917 | 8,975 | +1.07% | 2,667 | - | +2.57% |
| 08/19 | 9,006 | 9,006 | 8,880 | 8,880 | -2.83% | 4,884 | - | +1.61% |
| 08/18 | 9,300 | 9,300 | 9,132 | 9,139 | -1.47% | 2,888 | - | +4.65% |
| 08/17 | 9,327 | 9,327 | 9,225 | 9,275 | +0.38% | 3,388 | - | +6.34% |
| 08/14 | 9,258 | 9,300 | 9,240 | 9,240 | +0.65% | 2,386 | - | +6.18% |
| 08/13 | 9,159 | 9,196 | 9,131 | 9,180 | +0.9% | 2,508 | - | +5.75% |
| 08/12 | 9,080 | 9,100 | 9,048 | 9,098 | +0.56% | 889 | - | +4.91% |
| 08/10 | （IR情報）15:40 ETFの収益分配のお知らせ | |||||||
| 08/10 | 8,996 | 9,047 | 8,968 | 9,047 | +2.11% | 6,220 | - | +4.36% |
| 08/07 | 8,926 | 8,926 | 8,766 | 8,860 | +0.17% | 1,837 | - | +2.2% |
| 08/06 | 8,845 | 8,914 | 8,783 | 8,845 | -1.6% | 1,850 | - | +1.85% |
| 08/05 | （IR情報）12:10 ETFの収益分配金見込額のお知らせ | |||||||
| 08/05 | 8,949 | 8,990 | 8,842 | 8,989 | +4.1% | 4,259 | - | +3.27% |
| 08/04 | 8,595 | 8,642 | 8,524 | 8,635 | +2.25% | 1,810 | - | -0.87% |
| 08/03 | 8,569 | 8,570 | 8,344 | 8,445 | -3.14% | 6,133 | - | -3.19% |
| 07/31 | 8,501 | 8,955 | 8,501 | 8,719 | +4.41% | 1,751 | - | -0.23% |
| 07/30 | 8,330 | 8,429 | 8,322 | 8,351 | +0.14% | 2,613 | - | -4.59% |
| 07/29 | 8,416 | 8,483 | 8,236 | 8,339 | +0.17% | 5,945 | - | -5% |
| 07/28 | 8,532 | 8,532 | 8,311 | 8,325 | -2.89% | 5,324 | - | -5.46% |
| 07/27 | 8,568 | 8,575 | 8,480 | 8,573 | +1.25% | 1,485 | - | -3.05% |
| 07/24 | 8,528 | 8,528 | 8,420 | 8,467 | -1.21% | 1,776 | - | -4.49% |
| 07/23 | 8,554 | 8,635 | 8,554 | 8,571 | +0.75% | 2,045 | - | -3.54% |
| 07/22 | 8,601 | 8,621 | 8,507 | 8,507 | +0.32% | 2,496 | - | -4.42% |
| 07/21 | 8,377 | 8,509 | 8,332 | 8,480 | +1.56% | 2,435 | - | -4.96% |
| 07/17 | 8,459 | 8,459 | 8,280 | 8,350 | -3.52% | 8,358 | - | -6.65% |
| 07/16 | 8,724 | 8,724 | 8,595 | 8,655 | -1.79% | 5,938 | - | -3.33% |
| 07/15 | 8,766 | 8,819 | 8,693 | 8,813 | +1.39% | 2,764 | - | -1.43% |
| 07/14 | 8,689 | 8,717 | 8,607 | 8,692 | -0.44% | 2,738 | - | -2.62% |
| 07/13 | 8,907 | 8,907 | 8,696 | 8,730 | -1.48% | 4,390 | - | -2.15% |
| 07/10 | 8,928 | 8,928 | 8,844 | 8,861 | +0.95% | 4,737 | - | -0.51% |
| 07/09 | 8,737 | 8,922 | 8,720 | 8,778 | +0.83% | 3,325 | - | -1.37% |
| 07/08 | 8,810 | 8,856 | 8,700 | 8,706 | -2.8% | 5,255 | - | -2.2% |
| 07/07 | 9,074 | 9,075 | 8,892 | 8,957 | -0.94% | 4,204 | - | +0.56% |
| 07/06 | 9,150 | 9,150 | 8,989 | 9,042 | +0.21% | 9,606 | - | +1.62% |
| 07/03 | 8,965 | 9,187 | 8,861 | 9,023 | -2.44% | 8,607 | - | +1.53% |
| 07/02 | 9,208 | 9,249 | 9,081 | 9,249 | -1.08% | 7,575 | - | +4.21% |
| 07/01 | 9,442 | 9,442 | 9,310 | 9,350 | +2.06% | 5,195 | - | +5.65% |
| 06/30 | 9,077 | 9,230 | 9,029 | 9,161 | +2.62% | 4,606 | - | +3.78% |
| 06/29 | 8,932 | 8,932 | 8,809 | 8,927 | +0.76% | 4,065 | - | +1.35% |
| 06/26 | 8,984 | 8,994 | 8,779 | 8,860 | -2.29% | 6,767 | - | +0.67% |
| 06/25 | 9,046 | 9,068 | 8,980 | 9,068 | +1.18% | 8,055 | - | +3.21% |
| 06/24 | 8,929 | 8,989 | 8,885 | 8,962 | -0.87% | 6,809 | - | +2.33% |
| 06/23 | 9,279 | 9,280 | 9,041 | 9,041 | -2.37% | 5,256 | - | +3.63% |
| 06/22 | 9,256 | 9,260 | 9,096 | 9,260 | +1.69% | 10,264 | - | +6.62% |
| 06/19 | 9,090 | 9,143 | 8,920 | 9,106 | +1.29% | 8,573 | - | +5.42% |
| 06/18 | 8,955 | 8,998 | 8,931 | 8,990 | +0.69% | 3,415 | - | +4.5% |
| 06/17 | 8,948 | 8,948 | 8,800 | 8,928 | -1.87% | 4,481 | - | +4.07% |
| 06/16 | 9,109 | 9,109 | 8,990 | 9,098 | +0.94% | 7,458 | - | +6.3% |
| 06/15 | 8,900 | 9,100 | 8,900 | 9,013 | +5.22% | 8,590 | - | +5.61% |
| 06/12 | 8,656 | 8,682 | 8,566 | 8,566 | +2.51% | 5,462 | - | +0.62% |
| 06/11 | 8,193 | 8,361 | 8,123 | 8,356 | -0.87% | 8,548 | - | -1.73% |
| 06/10 | 8,505 | 8,505 | 8,350 | 8,429 | -1.97% | 10,132 | - | -0.85% |
| 06/09 | 8,505 | 8,609 | 8,449 | 8,598 | +3.29% | 3,606 | - | +1.43% |
| 06/08 | 8,315 | 8,402 | 8,257 | 8,324 | -4.45% | 17,074 | - | -1.44% |
| 06/05 | 8,850 | 8,850 | 8,645 | 8,712 | -1.35% | 9,535 | - | +3.36% |
| 06/04 | 8,815 | 8,863 | 8,796 | 8,831 | -0.01% | 7,462 | - | +5.11% |
| 06/03 | 8,800 | 8,857 | 8,779 | 8,832 | +1.15% | 8,674 | - | +5.65% |
| 06/02 | 8,789 | 8,789 | 8,650 | 8,732 | -0.41% | 6,556 | - | +5.07% |
| 06/01 | 8,783 | 8,799 | 8,726 | 8,768 | +0.74% | 11,709 | - | +6.05% |
| 05/29 | 8,750 | 8,750 | 8,665 | 8,704 | +0.83% | 8,237 | - | +5.88% |
| 05/28 | 8,768 | 8,768 | 8,532 | 8,632 | -1.7% | 8,804 | - | +5.64% |
| 05/27 | 8,806 | 8,808 | 8,735 | 8,781 | +1.25% | 4,677 | - | +8.1% |
| 05/26 | 8,805 | 8,805 | 8,644 | 8,673 | -1.13% | 6,866 | - | +7.51% |
| 05/25 | 8,668 | 9,350 | 8,658 | 8,772 | +3.52% | 8,687 | - | +9.53% |
| 05/22 | 8,446 | 8,480 | 8,426 | 8,474 | +1.19% | 11,306 | - | +6.64% |
| 05/21 | 8,308 | 8,411 | 8,271 | 8,374 | +3.42% | 8,178 | - | +6.22% |
| 05/20 | 8,170 | 8,170 | 8,020 | 8,097 | +0.37% | 3,894 | - | +3.42% |
| 05/19 | 8,111 | 8,156 | 8,010 | 8,067 | -0.43% | 4,460 | - | +3.66% |
| 05/18 | 8,152 | 8,152 | 8,037 | 8,102 | -1.53% | 7,873 | - | +4.76% |
| 05/15 | 8,474 | 8,474 | 8,190 | 8,228 | -1.74% | 10,158 | - | +7.25% |
| 05/14 | 8,464 | 8,464 | 8,336 | 8,374 | -0.63% | 15,435 | - | +10.13% |
| 05/13 | 8,406 | 8,433 | 8,311 | 8,427 | -0.63% | 5,970 | - | +11.91% |
| 05/12 | 8,553 | 8,553 | 8,458 | 8,480 | -0.2% | 9,194 | - | +13.87% |
| 05/11 | 8,519 | 8,520 | 8,450 | 8,497 | +2.2% | 13,288 | - | +15.35% |
| 05/08 | 8,277 | 8,314 | 8,203 | 8,314 | +0.12% | 5,505 | - | +14.3% |
| 05/07 | 8,252 | 8,304 | 8,252 | 8,304 | +6.24% | 11,666 | - | +15.45% |
| 05/01 | 7,824 | 7,835 | 7,783 | 7,816 | -0.24% | 3,641 | - | +9.78% |
| 04/30 | 7,900 | 7,900 | 7,757 | 7,835 | -0.89% | 7,224 | - | +10.82% |
| 04/28 | 8,030 | 8,030 | 7,862 | 7,905 | -1.42% | 8,242 | - | +12.61% |
| 04/27 | 7,903 | 8,042 | 7,886 | 8,019 | +3.05% | 11,996 | - | +15.17% |
| 04/24 | 7,760 | 7,788 | 7,734 | 7,782 | +2.03% | 4,541 | - | +12.82% |
| 04/23 | 7,729 | 7,729 | 7,544 | 7,627 | -0.27% | 14,523 | - | +11.33% |
| 04/22 | 7,583 | 7,649 | 7,583 | 7,648 | +0.86% | 4,488 | - | +12.22% |
| 04/21 | 7,532 | 7,592 | 7,532 | 7,583 | +1.53% | 2,509 | - | +11.94% |
| 04/20 | 7,505 | 7,510 | 7,469 | 7,469 | +0.44% | 2,927 | - | +10.9% |
| 04/17 | 7,444 | 7,455 | 7,418 | 7,436 | +1.03% | 1,800 | - | +10.95% |
| 04/16 | 7,329 | 7,369 | 7,309 | 7,360 | +1.78% | 2,076 | - | +10.3% |
| 04/15 | 7,285 | 7,285 | 7,229 | 7,231 | +0.47% | 2,882 | - | +8.75% |
| 04/14 | 6,963 | 7,220 | 6,963 | 7,197 | +3.79% | 4,288 | - | +8.58% |
| 04/13 | 6,935 | 6,950 | 6,912 | 6,934 | -0.77% | 2,613 | - | +5.04% |
| 04/10 | 6,972 | 6,989 | 6,951 | 6,988 | +1.04% | 2,344 | - | +5.93% |
| 04/09 | 6,940 | 6,940 | 6,898 | 6,916 | +0.55% | 2,405 | - | +4.98% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
