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
2021-12-31 55.50 55.50 55.09 55.09 0.0M
2021-12-30 55.25 55.74 55.25 55.44 0.0M
2021-12-29 55.68 55.68 55.21 55.36 0.0M
2021-12-28 55.87 56.02 55.54 55.63 0.0M
2021-12-27 55.19 55.90 55.19 55.90 0.0M
2021-12-23 54.97 55.37 54.86 55.29 0.0M
2021-12-22 54.40 54.97 54.25 54.97 0.0M
2021-12-21 53.48 54.40 53.48 54.40 0.0M
2021-12-20 53.06 53.13 52.70 53.02 0.0M
2021-12-17 53.43 54.19 53.00 53.83 0.0M
2021-12-16 55.14 55.14 53.56 53.75 0.0M
2021-12-15 53.88 55.03 53.44 55.00 0.0M
2021-12-14 54.16 54.19 53.28 53.68 0.0M
2021-12-13 54.94 54.97 54.20 54.52 0.0M
2021-12-10 55.23 55.47 54.73 54.97 0.0M
2021-12-09 55.63 55.86 54.88 55.03 0.0M
2021-12-08 55.32 55.77 54.98 55.55 0.0M
2021-12-07 54.53 55.46 54.53 55.22 0.0M
2021-12-06 53.49 53.70 52.57 53.53 0.0M
2021-12-03 54.41 54.41 52.91 53.43 0.0M
2021-12-02 53.69 54.41 53.47 54.18 0.1M
2021-12-01 55.07 55.59 53.73 53.76 0.0M
2021-11-30 54.98 55.18 53.81 54.25 0.0M
2021-11-29 54.79 55.33 54.54 55.07 0.0M
2021-11-26 55.00 55.04 54.21 54.26 0.0M
2021-11-24 55.16 55.61 54.68 55.59 0.0M
2021-11-23 56.12 56.28 55.13 55.52 0.0M
2021-11-22 57.02 57.25 56.18 56.25 0.0M
2021-11-19 57.12 57.30 56.87 56.96 0.0M
2021-11-18 57.44 57.44 56.88 57.07 0.0M
2021-11-17 57.70 57.70 57.25 57.29 0.0M
2021-11-16 57.19 57.60 57.01 57.58 0.0M
2021-11-15 57.21 57.40 56.78 57.00 0.0M
2021-11-12 56.81 57.12 56.56 57.09 0.0M
2021-11-11 56.41 56.68 56.41 56.43 0.0M
2021-11-10 57.37 57.37 55.93 56.15 0.0M
2021-11-09 57.68 57.78 57.22 57.55 0.0M
2021-11-08 57.51 57.86 57.51 57.73 0.0M
2021-11-05 58.00 58.00 57.30 57.43 0.0M
2021-11-04 57.39 57.97 57.39 57.97 0.0M
2021-11-03 56.62 57.28 56.39 57.25 0.0M
2021-11-02 56.42 56.68 56.37 56.57 0.0M
2021-11-01 55.76 56.39 55.70 56.37 0.0M
2021-10-29 55.36 55.63 55.19 55.63 0.0M
2021-10-27 55.17 55.23 54.58 54.59 0.0M
2021-10-26 55.66 55.83 55.23 55.38 0.0M
2021-10-25 55.05 55.59 54.97 55.42 0.0M
2021-10-22 55.45 55.61 54.99 55.06 0.0M
2021-10-21 55.06 55.36 55.06 55.32 0.0M
2021-10-20 55.23 55.38 55.03 55.30 0.0M
2021-10-19 54.76 55.34 54.76 55.15 0.0M
2021-10-18 54.35 54.59 54.27 54.55 0.0M
2021-10-15 54.59 54.87 54.58 54.58 0.0M
2021-10-14 53.50 54.27 53.50 54.27 0.0M
2021-10-13 52.98 53.38 52.98 53.31 0.0M
2021-10-12 52.55 52.86 52.49 52.70 0.0M
2021-10-11 52.92 53.22 52.61 52.61 0.0M
2021-10-08 53.34 53.37 52.87 52.90 0.0M
2021-10-07 52.71 53.63 52.71 53.27 0.0M
2021-10-06 52.04 52.43 51.83 52.43 0.0M
2021-10-05 52.29 53.05 52.29 52.65 0.0M
2021-10-04 53.31 53.31 52.02 52.44 0.0M
2021-10-01 53.45 53.67 52.87 53.55 0.0M
2021-09-30 53.49 53.81 53.32 53.67 0.0M
2021-09-29 53.92 54.01 53.46 53.50 0.0M
2021-09-28 55.05 55.05 53.86 53.88 0.1M
2021-09-27 55.83 55.83 55.36 55.65 0.1M
2021-09-24 56.17 56.17 55.97 56.11 0.0M
2021-09-23 55.99 56.62 55.99 56.53 0.0M
2021-09-22 55.31 55.94 55.23 55.54 0.0M
2021-09-21 55.62 55.62 54.99 55.22 0.0M
2021-09-20 55.36 55.39 54.46 55.02 0.0M
2021-09-17 56.71 56.71 56.17 56.34 0.0M
2021-09-16 56.48 56.80 56.36 56.75 0.0M
2021-09-15 56.25 56.73 56.13 56.70 0.0M
2021-09-14 56.72 56.77 56.21 56.29 0.0M
2021-09-13 57.05 57.05 56.31 56.57 0.0M
2021-09-10 57.06 57.13 56.60 56.60 0.0M
2021-09-09 56.71 57.07 56.71 56.76 0.0M
2021-09-08 57.02 57.02 56.46 56.72 0.0M
2021-09-07 57.44 57.64 57.22 57.24 0.0M
2021-09-03 57.28 57.53 57.28 57.51 0.0M
2021-09-02 56.99 57.31 56.92 57.03 0.0M
2021-09-01 56.16 56.97 56.16 56.78 0.0M
2021-08-31 55.77 56.03 55.65 55.90 0.0M
2021-08-30 55.47 55.62 55.39 55.51 0.0M
2021-08-27 54.64 55.48 54.64 55.42 0.0M
2021-08-26 54.85 55.04 54.60 54.64 0.0M
2021-08-25 54.95 55.10 54.77 54.87 0.0M
2021-08-24 54.21 54.94 54.21 54.81 0.0M
2021-08-23 53.29 54.12 53.29 54.04 0.0M
2021-08-20 52.59 53.10 52.59 53.07 0.0M
2021-08-19 52.69 52.97 52.46 52.56 0.0M
2021-08-18 53.04 53.46 52.85 52.93 0.0M
2021-08-17 53.26 53.26 52.75 53.03 0.0M
2021-08-16 53.96 53.96 53.42 53.68 0.0M
2021-08-13 54.38 54.38 54.09 54.16 0.0M
2021-08-12 54.16 54.44 54.09 54.39 0.0M
2021-08-11 54.41 54.46 53.95 54.23 0.0M
2021-08-10 54.53 54.73 54.17 54.21 0.0M
2021-08-09 54.30 54.62 54.24 54.52 0.0M
2021-08-06 54.62 54.62 54.13 54.35 0.0M
2021-08-05 54.24 54.79 54.21 54.73 0.0M
2021-08-04 54.13 54.34 54.01 54.13 0.0M
2021-08-03 54.19 54.22 53.71 54.13 0.0M
2021-08-02 54.15 54.41 54.02 54.14 0.0M
2021-07-30 53.73 54.12 53.53 53.85 0.0M
2021-07-29 53.83 54.24 53.83 54.00 0.0M
2021-07-28 52.96 53.87 52.96 53.71 0.0M
2021-07-27 53.47 53.47 52.46 52.94 0.0M
2021-07-26 53.67 53.68 53.37 53.39 0.0M
2021-07-23 53.65 53.83 53.48 53.80 0.0M
2021-07-22 53.41 53.51 53.13 53.35 0.0M
2021-07-21 52.76 53.35 52.75 53.19 0.0M
2021-07-20 51.81 52.92 51.66 52.66 0.0M
2021-07-19 51.41 51.93 51.08 51.70 0.0M
2021-07-16 52.60 52.70 51.96 51.96 0.0M
2021-07-15 52.81 52.99 52.23 52.46 0.0M
2021-07-14 54.00 54.00 53.10 53.10 0.1M
2021-07-13 53.83 53.87 53.45 53.51 0.0M
2021-07-12 54.17 54.27 53.79 53.79 0.0M
2021-07-09 53.73 54.34 53.73 54.34 0.0M
2021-07-08 53.39 53.66 52.73 53.41 0.0M
2021-07-07 54.47 54.58 53.75 54.07 0.0M
2021-07-06 54.29 54.37 53.83 54.32 0.0M
2021-07-02 54.42 54.54 54.20 54.20 0.0M
2021-07-01 54.43 54.43 54.08 54.24 0.0M
2021-06-30 54.83 54.83 54.23 54.29 0.0M
2021-06-29 55.02 55.12 54.82 55.06 0.0M
2021-06-28 54.71 55.10 54.71 55.07 0.0M
2021-06-25 54.71 54.87 54.63 54.71 0.0M
2021-06-24 54.33 54.74 54.33 54.59 0.0M
2021-06-23 54.15 54.54 54.15 54.24 0.0M
2021-06-22 53.64 54.14 53.63 54.14 0.0M
2021-06-21 53.29 53.80 53.03 53.55 0.0M
2021-06-18 53.64 53.80 53.15 53.29 0.0M
2021-06-17 53.59 54.14 53.47 54.01 0.0M
2021-06-16 54.12 54.16 53.39 53.83 0.0M
2021-06-15 54.51 54.52 54.04 54.11 0.0M
2021-06-14 54.17 54.48 54.17 54.44 0.0M
2021-06-11 53.93 54.17 53.88 54.14 0.0M
2021-06-10 53.51 53.85 53.51 53.82 0.0M
2021-06-09 53.97 53.98 53.53 53.55 0.0M
2021-06-08 53.89 54.11 53.57 53.97 0.0M
2021-06-07 53.45 53.76 53.32 53.73 0.0M
2021-06-04 53.10 53.45 53.10 53.37 0.0M
2021-06-03 53.05 53.38 52.65 52.84 0.0M
2021-06-02 52.86 53.05 52.52 53.02 0.0M
2021-06-01 52.76 52.76 52.23 52.50 0.1M
2021-05-28 52.45 52.87 52.31 52.31 0.0M
2021-05-27 51.99 52.26 51.73 52.17 0.0M
2021-05-26 51.52 52.00 51.52 51.86 0.0M
2021-05-25 51.54 51.74 51.43 51.52 0.0M
2021-05-24 51.10 51.55 51.10 51.42 0.0M
2021-05-21 51.17 51.28 51.00 51.03 0.0M
2021-05-20 50.23 50.94 50.21 50.86 0.0M
2021-05-19 49.64 49.96 49.22 49.91 0.0M
2021-05-18 50.08 50.64 50.08 50.11 0.0M
2021-05-17 49.90 49.99 49.55 49.89 0.0M
2021-05-14 49.50 50.39 49.50 50.33 0.0M
2021-05-13 48.79 49.59 48.66 49.09 0.0M
2021-05-12 49.78 49.84 48.73 48.86 0.0M
2021-05-11 49.64 50.46 49.45 50.30 0.1M
2021-05-10 51.72 51.72 50.45 50.49 0.1M
2021-05-07 51.20 51.97 51.20 51.68 0.0M
2021-05-06 51.20 51.20 50.65 51.13 0.0M
2021-05-05 51.45 51.70 51.25 51.42 0.0M
2021-05-04 51.89 51.89 50.65 51.20 0.1M
2021-05-03 52.94 52.98 52.41 52.42 0.0M
2021-04-30 53.25 53.35 52.58 52.65 0.0M
2021-04-29 54.39 54.39 53.26 53.58 0.0M
2021-04-28 54.21 54.28 53.96 54.07 0.0M
2021-04-27 54.68 54.71 54.31 54.40 0.0M
2021-04-26 54.22 54.90 54.22 54.81 0.0M
2021-04-23 53.48 54.32 53.48 54.22 0.0M
2021-04-22 53.70 54.01 53.19 53.35 0.0M
2021-04-21 52.57 53.47 52.44 53.47 0.0M
2021-04-20 53.26 53.43 52.45 52.64 0.0M
2021-04-19 54.19 54.26 53.41 53.60 0.0M
2021-04-16 54.53 54.53 54.14 54.23 0.0M
2021-04-15 54.28 54.41 54.13 54.33 0.0M
2021-04-14 54.25 54.65 53.89 53.99 0.0M
2021-04-13 53.58 54.02 53.58 53.99 0.0M
2021-04-12 53.75 53.75 53.28 53.48 0.0M
2021-04-09 53.66 53.81 53.39 53.81 0.0M
2021-04-08 53.42 53.76 53.42 53.65 0.0M
2021-04-07 53.62 53.62 52.92 53.01 0.0M
2021-04-06 53.64 53.72 53.38 53.47 0.0M
2021-04-05 53.58 53.89 53.40 53.80 0.0M
2021-04-01 52.75 53.13 52.75 53.01 0.0M
2021-03-31 51.43 52.32 51.43 52.10 0.0M
2021-03-30 51.16 51.62 50.91 51.45 0.0M
2021-03-29 52.01 52.11 51.33 51.33 0.0M
2021-03-26 51.54 52.31 51.42 52.31 0.0M
2021-03-25 51.20 51.56 50.41 51.30 0.0M
2021-03-24 52.25 52.36 51.17 51.17 0.0M
2021-03-23 53.20 53.25 52.13 52.23 0.0M
2021-03-22 53.24 53.89 53.24 53.56 0.1M
2021-03-19 52.97 53.40 52.54 53.23 0.0M
2021-03-18 54.12 54.12 52.82 52.82 0.0M
2021-03-17 53.88 54.42 53.33 54.29 0.0M
2021-03-16 54.50 54.72 53.77 54.14 0.0M
2021-03-15 53.84 54.23 53.66 54.16 0.0M
2021-03-12 53.68 53.74 52.81 53.72 0.0M
2021-03-11 53.28 53.84 53.10 53.76 0.0M
2021-03-10 52.09 52.83 52.00 52.09 0.0M
2021-03-09 50.78 52.13 50.78 51.91 0.1M
2021-03-08 51.35 51.59 50.10 50.10 0.0M
2021-03-05 51.37 51.59 49.57 51.51 0.0M
2021-03-04 52.55 53.10 50.65 51.24 0.1M
2021-03-03 54.27 54.40 52.84 52.87 0.1M
2021-03-02 55.55 55.55 54.32 54.32 0.0M
2021-03-01 54.67 55.55 54.67 55.52 0.1M
2021-02-26 54.13 54.51 53.37 53.66 0.0M
2021-02-25 55.80 56.01 53.87 54.24 0.0M
2021-02-24 54.81 56.00 54.61 55.99 0.1M
2021-02-23 55.06 55.49 53.78 55.29 0.1M
2021-02-22 57.01 57.25 56.17 56.24 0.1M
2021-02-19 57.16 57.86 57.12 57.52 0.0M
2021-02-18 56.99 57.20 56.42 57.15 0.0M
2021-02-17 58.37 58.37 57.30 57.92 0.1M
2021-02-16 59.67 59.72 58.70 58.91 0.1M
2021-02-12 58.48 59.28 58.16 59.27 0.1M
2021-02-11 58.39 58.50 57.69 58.23 0.1M
2021-02-10 58.52 58.72 57.51 58.01 0.0M
2021-02-09 57.81 58.29 57.62 58.26 0.0M
2021-02-08 57.41 57.95 57.41 57.95 0.0M
2021-02-05 56.55 56.88 56.28 56.85 0.0M
2021-02-04 55.64 56.23 55.64 56.22 0.0M
2021-02-03 55.31 55.77 55.14 55.60 0.0M
2021-02-02 55.48 55.48 54.81 55.20 0.0M
2021-02-01 54.13 55.13 53.85 55.07 0.0M
2021-01-29 55.03 55.03 53.43 53.66 0.0M
2021-01-28 55.60 56.40 54.60 54.96 0.0M
2021-01-27 55.87 57.70 55.42 56.60 0.0M
2021-01-26 56.67 56.67 55.79 56.42 0.0M
2021-01-25 56.52 57.48 55.67 56.29 0.1M
2021-01-22 54.96 55.64 54.82 55.61 0.0M
2021-01-21 55.06 55.32 54.91 55.29 0.0M
2021-01-20 54.87 55.36 54.87 55.17 0.0M
2021-01-19 53.61 54.30 53.61 54.30 0.1M
2021-01-15 53.33 53.60 52.80 52.82 0.0M
2021-01-14 52.38 53.62 52.38 53.60 0.0M
2021-01-13 52.49 52.73 52.41 52.61 0.0M
2021-01-12 52.58 52.72 52.26 52.53 0.0M
2021-01-11 52.21 52.75 51.90 52.58 0.0M
2021-01-08 52.26 52.84 52.10 52.64 0.1M
2021-01-07 50.57 51.96 50.57 51.96 0.0M
2021-01-06 50.41 51.09 50.32 50.59 0.0M
2021-01-05 50.06 50.69 50.06 50.63 0.0M
2021-01-04 50.60 50.84 49.59 49.93 0.1M