First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

ROBT
🏛️ アメリカ →
52.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 52.43 52.60 52.16 52.50 0.1M
2025-09-25 52.57 52.80 51.93 52.56 0.1M
2025-09-24 53.85 53.85 53.13 53.17 0.1M
2025-09-23 54.38 54.59 53.75 53.86 0.1M
2025-09-22 53.68 54.26 53.36 54.16 0.1M
2025-09-19 53.15 53.29 52.92 53.21 0.1M
2025-09-18 52.79 53.25 52.62 53.17 0.1M
2025-09-17 51.95 52.40 51.33 52.01 0.1M
2025-09-16 51.79 51.91 51.46 51.90 0.0M
2025-09-15 51.33 51.66 51.33 51.64 0.1M
2025-09-12 51.62 51.62 51.10 51.11 0.0M
2025-09-11 51.07 51.79 50.90 51.68 0.1M
2025-09-10 51.36 51.36 50.55 50.71 0.1M
2025-09-09 51.37 51.38 50.96 51.33 0.1M
2025-09-08 51.05 51.39 50.98 51.37 0.0M
2025-09-05 50.64 50.99 50.07 50.69 0.1M
2025-09-04 49.49 50.08 49.29 50.08 0.1M
2025-09-03 50.08 50.10 49.59 49.76 0.0M
2025-09-02 49.65 50.06 49.42 49.93 0.0M
2025-08-29 51.00 51.24 50.56 50.68 0.1M
2025-08-28 50.72 51.07 50.70 50.97 0.0M
2025-08-27 50.10 50.51 50.10 50.46 0.1M
2025-08-26 50.19 50.44 50.13 50.26 0.1M
2025-08-25 50.56 50.65 50.18 50.18 0.1M
2025-08-22 49.51 50.90 49.50 50.67 0.0M
2025-08-21 49.26 49.43 48.99 49.31 0.0M
2025-08-20 49.61 49.61 48.77 49.42 0.0M
2025-08-19 50.77 50.77 49.82 49.90 0.1M
2025-08-18 50.52 50.77 50.39 50.76 0.0M
2025-08-15 50.60 50.60 50.38 50.54 0.0M
2025-08-14 50.52 50.62 50.12 50.48 0.1M
2025-08-13 50.52 51.00 50.36 51.00 0.1M
2025-08-12 49.38 50.11 49.21 50.08 0.0M
2025-08-11 49.60 49.87 48.93 49.07 0.1M
2025-08-08 50.20 50.26 49.88 49.96 0.0M
2025-08-07 50.35 50.40 49.33 49.74 0.0M
2025-08-06 50.06 50.09 49.50 49.89 0.0M
2025-08-05 50.41 50.51 49.86 50.02 0.0M
2025-08-04 49.69 50.11 49.62 50.11 0.1M
2025-08-01 49.41 49.46 48.49 49.02 0.1M
2025-07-31 50.65 50.78 49.87 49.97 0.0M
2025-07-30 50.68 50.81 50.00 50.32 0.0M
2025-07-29 51.29 51.56 50.44 50.49 0.1M
2025-07-28 51.37 51.37 50.90 51.06 0.1M
2025-07-25 50.96 51.19 50.73 51.16 0.1M
2025-07-24 51.18 51.26 50.72 50.84 0.1M
2025-07-23 50.57 51.38 50.53 51.38 0.2M
2025-07-22 49.58 49.93 49.08 49.84 0.0M
2025-07-21 49.89 50.34 49.61 49.62 0.1M
2025-07-18 49.70 49.73 49.26 49.45 0.0M
2025-07-17 48.76 49.39 48.76 49.35 0.0M
2025-07-16 48.32 48.59 47.74 48.50 0.1M
2025-07-15 48.61 48.61 48.12 48.14 0.0M
2025-07-14 48.07 48.37 47.84 48.28 0.0M
2025-07-11 48.69 48.82 48.33 48.39 0.0M
2025-07-10 49.22 49.29 48.70 48.93 0.1M
2025-07-09 48.94 49.11 48.51 49.08 0.0M
2025-07-08 48.68 49.00 48.51 48.72 0.1M
2025-07-07 48.63 48.75 48.19 48.51 0.1M
2025-07-03 48.84 49.24 48.84 49.17 0.0M
2025-07-02 47.97 48.52 47.89 48.47 0.0M
2025-07-01 47.96 48.20 47.59 47.99 0.2M
2025-06-30 48.28 48.35 48.16 48.30 0.1M
2025-06-27 48.30 48.46 47.68 48.08 0.0M
2025-06-26 47.30 48.05 47.30 48.02 0.1M
2025-06-25 47.24 47.30 46.88 47.13 0.0M
2025-06-24 46.38 47.00 46.37 46.95 0.0M
2025-06-23 45.80 45.96 45.02 45.83 0.1M
2025-06-20 46.37 46.38 45.43 45.57 0.0M
2025-06-18 45.81 46.39 45.81 46.11 0.0M
2025-06-17 46.48 46.48 45.78 45.78 0.0M
2025-06-16 45.98 46.47 45.97 46.34 0.0M
2025-06-13 45.66 46.10 45.45 45.51 0.0M
2025-06-12 46.37 46.63 46.31 46.36 0.0M
2025-06-11 46.83 46.94 46.40 46.56 0.0M
2025-06-10 46.55 46.69 46.33 46.58 0.1M
2025-06-09 46.29 46.60 46.12 46.43 0.1M
2025-06-06 45.95 46.19 45.80 46.06 0.0M
2025-06-05 45.79 46.12 45.26 45.41 0.0M
2025-06-04 45.42 45.71 45.29 45.63 0.0M
2025-06-03 44.79 45.37 44.79 45.32 0.1M
2025-06-02 44.47 44.82 44.15 44.76 0.0M
2025-05-30 44.76 44.76 43.99 44.57 0.0M
2025-05-29 45.28 45.28 44.69 44.85 0.1M
2025-05-28 45.34 45.34 44.75 44.75 0.1M
2025-05-27 45.10 45.47 44.84 45.38 0.0M
2025-05-23 43.63 44.39 43.55 44.21 0.0M
2025-05-22 44.21 44.79 44.21 44.57 0.0M
2025-05-21 44.93 45.24 44.12 44.25 0.0M
2025-05-20 45.17 45.35 44.99 45.33 0.0M
2025-05-19 44.60 45.14 44.50 45.06 0.0M
2025-05-16 45.19 45.32 44.93 45.29 0.0M
2025-05-15 45.08 45.16 44.64 45.10 0.0M
2025-05-14 45.41 45.59 45.04 45.18 0.0M
2025-05-13 44.54 45.43 44.54 45.22 0.0M
2025-05-12 44.78 44.78 44.08 44.53 0.1M
2025-05-09 43.27 43.35 42.87 42.97 0.0M
2025-05-08 42.87 43.46 42.26 43.12 0.0M
2025-05-07 41.99 42.39 41.89 42.32 0.1M
2025-05-06 41.84 42.29 41.77 42.04 0.0M
2025-05-05 42.31 42.74 42.31 42.47 0.0M
2025-05-02 42.49 42.75 42.42 42.57 0.0M
2025-05-01 42.13 42.18 41.59 41.68 0.0M
2025-04-30 40.94 41.50 40.64 41.50 0.0M
2025-04-29 41.35 41.83 41.35 41.72 0.0M
2025-04-28 41.45 41.76 41.00 41.46 0.0M
2025-04-25 40.89 41.45 40.69 41.33 0.0M
2025-04-24 39.65 40.89 39.65 40.89 0.0M
2025-04-23 39.83 40.41 39.38 39.50 0.0M
2025-04-22 37.81 38.49 37.81 38.23 0.1M
2025-04-21 37.69 37.92 37.03 37.42 0.1M
2025-04-17 38.22 38.46 37.99 38.22 0.1M
2025-04-16 38.45 38.67 37.68 38.17 0.1M
2025-04-15 38.77 39.27 38.76 38.94 0.0M
2025-04-14 39.20 39.48 38.39 38.78 0.1M
2025-04-11 37.62 38.54 37.31 38.47 0.1M
2025-04-10 38.21 38.57 36.69 37.78 0.1M
2025-04-09 35.14 39.77 35.07 39.50 0.2M
2025-04-08 37.67 37.67 34.85 35.38 0.2M
2025-04-07 34.61 37.77 34.38 36.12 0.2M
2025-04-04 37.27 37.43 35.97 36.41 0.2M
2025-04-03 39.62 39.85 38.89 38.96 0.1M
2025-04-02 40.17 41.66 40.17 41.46 0.0M
2025-04-01 40.53 41.00 40.22 40.90 0.1M
2025-03-31 40.31 40.78 39.77 40.67 0.1M
2025-03-28 42.08 42.08 41.06 41.23 0.0M
2025-03-27 42.86 42.86 42.35 42.41 0.1M
2025-03-26 43.75 43.83 42.80 42.96 0.0M
2025-03-25 43.74 43.75 43.52 43.70 0.0M
2025-03-24 43.17 43.61 43.17 43.57 0.0M
2025-03-21 41.89 42.64 41.80 42.64 0.0M
2025-03-20 42.42 42.95 42.42 42.61 0.0M
2025-03-19 42.58 43.26 42.45 42.90 0.0M
2025-03-18 42.73 42.73 42.28 42.53 0.0M
2025-03-17 42.54 43.26 42.54 43.06 0.0M
2025-03-14 41.95 42.71 41.95 42.68 0.0M
2025-03-13 41.83 41.96 41.14 41.32 0.0M
2025-03-12 42.71 42.81 41.96 42.35 0.1M
2025-03-11 42.03 42.50 41.45 41.97 0.1M
2025-03-10 42.88 43.00 41.73 42.14 0.1M
2025-03-07 43.12 43.79 42.56 43.75 0.1M
2025-03-06 43.55 44.14 43.10 43.24 0.0M
2025-03-05 43.12 44.08 42.98 44.08 0.1M
2025-03-04 42.33 43.60 41.81 42.88 0.1M
2025-03-03 44.55 44.76 42.86 43.15 0.1M
2025-02-28 43.62 44.20 43.41 44.04 0.1M
2025-02-27 45.93 45.93 44.22 44.25 0.1M
2025-02-26 45.64 46.33 45.59 45.80 0.0M
2025-02-25 45.70 45.84 44.90 45.42 0.1M
2025-02-24 46.56 46.57 45.54 45.84 0.3M
2025-02-21 47.89 48.07 46.40 46.45 0.3M
2025-02-20 48.26 48.26 47.32 47.86 0.1M
2025-02-19 48.88 48.88 48.37 48.44 0.0M
2025-02-18 48.78 48.92 48.51 48.92 0.1M
2025-02-14 48.72 49.00 48.35 48.58 0.1M
2025-02-13 48.50 48.52 48.07 48.44 0.1M
2025-02-12 47.48 48.21 47.48 48.13 0.1M
2025-02-11 48.03 48.29 47.77 47.91 0.1M
2025-02-10 47.99 48.37 47.99 48.30 0.0M
2025-02-07 48.07 48.34 47.39 47.47 0.1M
2025-02-06 48.00 48.17 47.43 47.75 0.1M
2025-02-05 47.34 48.00 47.34 47.99 0.0M
2025-02-04 46.86 47.52 46.86 47.48 0.1M
2025-02-03 45.64 46.64 45.54 46.48 0.1M
2025-01-31 47.56 47.96 46.96 47.10 0.1M
2025-01-30 47.19 47.51 47.03 47.30 0.1M
2025-01-29 47.66 47.66 46.78 47.01 0.1M
2025-01-28 46.99 47.64 46.50 47.55 0.0M
2025-01-27 46.49 47.34 46.38 46.75 0.1M
2025-01-24 48.00 48.33 47.76 47.82 0.1M
2025-01-23 47.37 47.92 47.21 47.92 0.1M
2025-01-22 47.71 47.88 47.58 47.65 0.1M
2025-01-21 46.70 47.28 46.48 47.28 0.1M
2025-01-17 46.45 46.51 46.06 46.09 0.1M
2025-01-16 45.73 45.94 45.48 45.73 0.1M
2025-01-15 45.38 45.55 45.09 45.30 0.1M
2025-01-14 44.51 44.74 44.01 44.33 0.0M
2025-01-13 43.79 44.03 43.52 44.02 0.1M
2025-01-10 44.65 44.65 44.05 44.37 0.1M
2025-01-08 45.28 45.33 44.80 45.23 0.1M
2025-01-07 46.46 46.68 45.33 45.57 0.1M
2025-01-06 46.48 46.83 46.27 46.39 0.0M
2025-01-03 45.25 45.90 45.17 45.83 0.0M
2025-01-02 45.34 45.54 44.68 44.97 0.2M