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
2022-12-30 35.53 35.77 35.45 35.72 0.0M
2022-12-29 35.19 35.98 35.19 35.90 0.0M
2022-12-28 35.21 35.41 34.86 34.91 0.0M
2022-12-27 35.55 35.58 35.19 35.30 0.0M
2022-12-23 35.63 35.64 35.24 35.64 0.0M
2022-12-22 36.24 36.24 35.12 35.75 0.1M
2022-12-21 36.33 36.65 36.13 36.47 0.0M
2022-12-20 36.00 36.40 36.00 36.12 0.1M
2022-12-19 36.86 36.86 36.08 36.22 0.0M
2022-12-16 36.87 37.13 36.51 36.66 0.0M
2022-12-15 38.00 38.00 37.10 37.14 0.0M
2022-12-14 38.36 39.73 38.16 38.37 0.1M
2022-12-13 39.15 39.63 38.41 38.59 0.0M
2022-12-12 37.44 37.93 37.35 37.91 0.0M
2022-12-09 37.69 37.76 37.35 37.37 0.0M
2022-12-08 36.96 37.65 36.88 37.48 0.0M
2022-12-07 36.82 37.04 36.74 36.89 0.0M
2022-12-06 37.74 37.74 36.91 37.01 0.0M
2022-12-05 38.61 38.61 37.76 37.87 0.0M
2022-12-02 38.15 38.88 38.15 38.78 0.0M
2022-12-01 38.40 38.91 38.36 38.72 0.0M
2022-11-30 37.01 38.27 36.88 38.22 0.0M
2022-11-29 37.24 37.24 36.87 36.90 0.0M
2022-11-28 37.68 37.68 37.18 37.19 0.0M
2022-11-25 38.04 38.15 38.02 38.10 0.0M
2022-11-23 37.49 38.01 37.49 37.91 0.0M
2022-11-22 37.30 37.44 37.00 37.42 0.0M
2022-11-21 37.41 37.41 37.01 37.12 0.0M
2022-11-18 37.97 38.01 37.44 37.57 0.0M
2022-11-17 37.53 37.79 37.28 37.62 0.0M
2022-11-16 38.56 38.56 37.89 38.00 0.0M
2022-11-15 38.84 39.28 38.52 38.77 0.0M
2022-11-14 38.70 38.70 38.21 38.27 0.0M
2022-11-11 38.46 39.23 38.46 39.03 0.0M
2022-11-10 36.26 37.80 36.26 37.79 0.0M
2022-11-09 35.33 35.33 34.85 34.85 0.0M
2022-11-08 35.46 36.15 35.22 35.69 0.0M
2022-11-07 35.31 35.38 34.46 34.46 0.0M
2022-11-04 34.91 35.18 34.44 34.97 0.0M
2022-11-03 34.21 34.79 34.15 34.37 0.0M
2022-11-02 35.84 36.05 34.67 34.73 0.0M
2022-11-01 36.59 36.59 35.98 36.04 0.0M
2022-10-31 35.83 36.00 35.73 35.85 0.0M
2022-10-28 35.53 36.22 35.53 36.17 0.0M
2022-10-27 35.72 36.33 35.72 35.79 0.0M
2022-10-26 35.48 36.49 35.48 35.78 0.0M
2022-10-25 35.07 35.78 35.07 35.72 0.0M
2022-10-24 34.53 34.85 34.10 34.70 0.0M
2022-10-21 33.72 34.69 33.54 34.65 0.1M
2022-10-20 33.81 34.55 33.70 33.87 0.0M
2022-10-19 34.12 34.38 33.72 33.88 0.0M
2022-10-18 34.70 35.08 34.23 34.23 0.0M
2022-10-17 33.47 34.20 33.47 33.96 0.0M
2022-10-14 33.97 34.15 32.83 32.83 0.0M
2022-10-13 32.22 33.90 32.00 33.78 0.0M
2022-10-12 33.07 33.27 33.02 33.13 0.0M
2022-10-11 33.31 33.77 32.85 33.10 0.0M
2022-10-10 34.44 34.44 33.41 33.62 0.0M
2022-10-07 35.07 35.07 34.25 34.25 0.0M
2022-10-06 36.05 36.13 35.61 35.65 0.0M
2022-10-05 35.35 36.07 35.24 35.96 0.0M
2022-10-04 35.27 36.24 35.27 36.22 0.0M
2022-10-03 34.05 34.76 33.89 34.63 0.0M
2022-09-30 33.87 34.32 33.61 33.66 0.0M
2022-09-29 33.76 33.93 33.59 33.87 0.0M
2022-09-28 33.77 34.87 33.77 34.48 0.0M
2022-09-27 33.93 34.44 33.57 33.83 0.0M
2022-09-26 33.94 34.54 33.71 33.71 0.0M
2022-09-23 34.41 34.41 33.69 34.05 0.0M
2022-09-22 35.58 35.58 34.77 34.89 0.0M
2022-09-21 36.06 36.48 35.73 35.77 0.0M
2022-09-20 36.25 36.37 35.90 36.06 0.0M
2022-09-19 36.35 36.68 36.19 36.68 0.0M
2022-09-16 36.41 36.64 36.17 36.49 0.0M
2022-09-15 37.04 37.64 36.94 37.05 0.0M
2022-09-14 37.40 37.65 37.14 37.48 0.0M
2022-09-13 37.86 38.09 37.32 37.36 0.0M
2022-09-12 38.97 39.22 38.93 39.17 0.0M
2022-09-09 38.40 38.73 38.36 38.72 0.0M
2022-09-08 37.09 37.72 36.85 37.72 0.0M
2022-09-07 36.61 37.34 36.49 37.29 0.0M
2022-09-06 37.03 37.03 36.70 36.71 0.0M
2022-09-02 37.72 37.88 36.82 36.95 0.0M
2022-09-01 37.69 37.73 36.82 37.37 0.0M
2022-08-31 39.00 39.00 38.33 38.33 0.0M
2022-08-30 39.13 39.45 38.46 38.70 0.0M
2022-08-29 39.14 39.23 38.91 38.92 0.0M
2022-08-26 40.77 40.81 39.30 39.32 0.0M
2022-08-25 40.22 40.77 40.20 40.77 0.0M
2022-08-24 39.73 40.25 39.72 40.05 0.0M
2022-08-23 39.41 39.92 39.34 39.34 0.0M
2022-08-22 40.38 40.38 39.51 39.55 0.0M
2022-08-19 41.57 41.57 40.73 40.82 0.0M
2022-08-18 42.16 42.20 41.87 42.11 0.0M
2022-08-17 42.40 42.41 41.90 42.11 0.0M
2022-08-16 43.04 43.16 42.58 42.97 0.0M
2022-08-15 43.00 43.30 42.87 43.29 0.0M
2022-08-12 42.67 43.20 42.60 43.19 0.0M
2022-08-11 43.13 43.48 42.48 42.52 0.1M
2022-08-10 42.04 42.86 42.04 42.83 0.3M
2022-08-09 41.96 41.96 41.01 41.20 0.0M
2022-08-08 42.13 42.54 42.00 42.07 0.0M
2022-08-05 41.55 41.98 41.34 41.86 0.0M
2022-08-04 41.97 42.12 41.74 42.12 0.0M
2022-08-03 40.93 41.92 40.93 41.82 0.0M
2022-08-02 40.57 41.23 40.50 40.88 0.0M
2022-08-01 40.81 41.21 40.35 40.89 0.0M
2022-07-29 40.38 40.81 40.06 40.75 0.0M
2022-07-28 39.46 40.28 39.24 40.24 0.0M
2022-07-27 38.67 39.90 38.67 39.73 0.0M
2022-07-26 38.88 38.93 38.35 38.39 0.0M
2022-07-25 39.51 39.51 38.97 39.15 0.0M
2022-07-22 40.34 40.38 39.26 39.47 0.0M
2022-07-21 39.48 40.33 39.48 40.33 0.0M
2022-07-20 38.74 39.70 38.74 39.61 0.0M
2022-07-19 37.94 38.63 37.86 38.61 0.0M
2022-07-18 37.78 38.15 37.31 37.40 0.0M
2022-07-15 37.01 37.35 36.75 37.34 0.0M
2022-07-14 36.45 36.62 35.92 36.53 0.0M
2022-07-13 36.27 37.24 36.24 36.94 0.0M
2022-07-12 37.74 37.85 36.90 37.07 0.0M
2022-07-11 38.47 38.47 37.62 37.66 0.1M
2022-07-08 38.66 39.07 38.28 38.87 0.0M
2022-07-07 37.97 38.82 37.97 38.73 0.0M
2022-07-06 37.83 38.10 37.52 37.74 0.0M
2022-07-05 36.80 37.66 36.40 37.66 0.0M
2022-07-01 36.84 37.50 36.84 37.40 0.0M
2022-06-30 37.28 37.32 36.43 37.14 0.0M
2022-06-29 37.84 37.87 37.39 37.67 0.0M
2022-06-28 39.09 39.46 38.13 38.14 0.0M
2022-06-27 39.54 39.58 38.70 38.70 0.0M
2022-06-24 38.61 39.40 38.61 39.38 0.0M
2022-06-23 37.76 38.25 37.51 38.25 0.0M
2022-06-22 37.09 37.93 37.09 37.55 0.0M
2022-06-21 37.55 38.06 37.50 37.54 0.0M
2022-06-17 36.47 37.25 36.47 36.99 0.0M
2022-06-16 37.01 37.34 36.30 36.46 0.0M
2022-06-15 37.40 38.42 37.40 38.17 0.0M
2022-06-14 37.38 37.60 36.96 37.20 0.0M
2022-06-13 38.47 38.53 37.38 37.48 0.0M
2022-06-10 40.51 40.51 39.57 39.69 0.0M
2022-06-09 41.95 41.95 41.02 41.02 0.0M
2022-06-08 42.22 42.59 42.06 42.17 0.0M
2022-06-07 41.55 42.27 41.32 42.27 0.0M
2022-06-06 42.31 42.58 41.83 41.98 0.0M
2022-06-03 42.32 42.32 41.66 41.81 0.0M
2022-06-02 41.30 42.69 41.20 42.69 0.0M
2022-06-01 41.74 42.06 40.95 41.13 0.0M
2022-05-31 41.92 42.02 41.27 41.65 0.0M
2022-05-27 40.85 41.89 40.85 41.89 0.0M
2022-05-26 39.94 40.76 39.72 40.59 0.0M
2022-05-25 38.95 39.94 38.84 39.75 0.0M
2022-05-24 40.07 40.07 39.01 39.23 0.0M
2022-05-23 40.37 40.51 40.00 40.39 0.0M
2022-05-20 40.24 40.51 39.14 39.93 0.0M
2022-05-19 39.07 40.29 39.07 39.81 0.1M
2022-05-18 40.03 40.18 38.90 38.92 0.0M
2022-05-17 39.87 40.34 39.46 39.78 0.0M
2022-05-16 39.76 39.76 39.24 39.24 0.0M
2022-05-13 38.31 39.80 38.31 39.71 0.1M
2022-05-12 37.03 38.29 36.58 37.54 0.1M
2022-05-11 38.33 38.71 37.14 37.14 0.0M
2022-05-10 38.54 38.76 37.48 38.21 0.0M
2022-05-09 39.42 39.42 37.81 38.70 0.0M
2022-05-06 40.40 40.40 39.28 39.89 0.0M
2022-05-05 42.54 42.54 40.33 40.55 0.0M
2022-05-04 41.81 42.94 41.03 42.92 0.0M
2022-05-03 41.71 41.91 41.39 41.91 0.1M
2022-05-02 41.05 41.63 40.66 41.40 0.0M
2022-04-29 42.16 42.61 41.19 41.20 0.0M
2022-04-28 41.30 42.30 40.86 41.86 0.0M
2022-04-27 41.22 41.55 40.99 41.01 0.0M
2022-04-26 42.64 42.64 41.22 41.22 0.0M
2022-04-25 42.14 42.85 41.99 42.81 0.0M
2022-04-22 43.35 43.54 42.35 42.36 0.0M
2022-04-21 44.55 45.21 43.20 43.20 0.1M
2022-04-20 44.60 44.73 44.00 44.00 0.0M
2022-04-19 43.48 44.38 43.32 44.33 0.0M
2022-04-18 43.64 43.75 43.18 43.46 0.0M
2022-04-14 44.91 45.00 43.96 43.99 0.0M
2022-04-13 44.16 44.93 44.14 44.83 0.0M
2022-04-12 44.73 45.19 43.94 44.08 0.0M
2022-04-11 44.90 44.90 44.10 44.30 0.0M
2022-04-08 45.60 45.60 45.04 45.11 0.0M
2022-04-07 45.55 45.92 45.09 45.62 0.0M
2022-04-06 46.40 46.40 45.40 45.73 0.0M
2022-04-05 48.24 48.24 46.64 46.64 0.0M
2022-04-04 47.53 48.32 47.53 48.29 0.0M
2022-04-01 47.43 47.63 46.85 47.32 0.0M
2022-03-31 47.77 47.91 47.27 47.27 0.0M
2022-03-30 48.89 48.89 47.98 48.06 0.0M
2022-03-29 47.98 49.15 47.98 48.93 0.1M
2022-03-28 46.92 47.40 46.65 47.40 0.0M
2022-03-25 47.60 47.70 46.78 47.18 0.0M
2022-03-24 47.07 47.76 46.91 47.76 0.0M
2022-03-23 47.62 47.73 46.94 46.99 0.0M
2022-03-22 47.17 47.96 47.17 47.90 0.0M
2022-03-21 47.56 47.72 46.85 47.19 0.0M
2022-03-18 46.40 47.65 46.40 47.65 0.0M
2022-03-17 45.55 46.56 45.46 46.53 0.0M
2022-03-16 44.10 45.58 44.10 45.58 0.0M
2022-03-15 42.88 44.17 42.78 44.17 0.0M
2022-03-14 43.82 43.82 42.63 42.76 0.0M
2022-03-11 44.78 45.05 43.42 43.48 0.1M
2022-03-10 44.92 44.92 44.23 44.57 0.0M
2022-03-09 44.47 45.49 44.44 45.23 0.0M
2022-03-08 43.96 44.85 43.41 44.11 0.0M
2022-03-07 45.11 45.16 43.77 43.90 0.0M
2022-03-04 45.87 45.91 44.88 45.16 0.0M
2022-03-03 47.49 47.65 46.28 46.46 0.0M
2022-03-02 46.86 47.59 46.59 47.52 0.0M
2022-03-01 47.52 47.52 46.34 46.56 0.0M
2022-02-28 47.13 48.13 47.13 47.83 0.0M
2022-02-25 46.65 47.34 46.20 47.34 0.0M
2022-02-24 44.03 46.31 43.21 46.29 0.1M
2022-02-23 46.21 46.55 45.00 45.03 0.1M
2022-02-22 46.10 46.64 45.63 45.91 0.1M
2022-02-18 47.07 47.26 46.28 46.46 0.1M
2022-02-17 48.53 48.53 47.08 47.14 0.0M
2022-02-16 48.79 48.91 48.21 48.79 0.0M
2022-02-15 48.08 48.90 48.08 48.58 0.0M
2022-02-14 47.83 48.15 47.15 47.44 0.0M
2022-02-11 49.27 49.39 47.81 47.98 0.0M
2022-02-10 49.46 50.28 49.03 49.21 0.0M
2022-02-09 49.54 50.38 49.54 50.38 0.0M
2022-02-08 48.34 49.05 48.18 49.02 0.1M
2022-02-07 48.46 49.01 48.27 48.44 0.0M
2022-02-04 47.82 48.80 47.73 48.53 0.0M
2022-02-03 48.73 48.73 47.50 47.50 0.1M
2022-02-02 49.80 49.91 49.07 49.40 0.1M
2022-02-01 49.15 49.50 48.60 49.44 0.0M
2022-01-31 47.43 49.13 47.43 49.13 0.1M
2022-01-28 46.19 47.11 45.64 47.11 0.0M
2022-01-27 47.40 47.67 46.18 46.26 0.0M
2022-01-26 48.49 48.90 47.05 47.36 0.0M
2022-01-25 48.18 48.36 47.29 47.70 0.1M
2022-01-24 47.83 48.96 46.55 48.95 0.1M
2022-01-21 49.99 49.99 48.88 48.88 0.1M
2022-01-20 50.88 51.68 50.14 50.14 0.0M
2022-01-19 51.02 51.74 50.68 50.72 0.0M
2022-01-18 51.58 51.64 50.93 50.99 0.0M
2022-01-14 51.67 51.92 51.01 51.67 0.0M
2022-01-13 53.06 53.33 51.76 51.76 0.2M
2022-01-12 53.25 53.64 52.94 52.96 0.0M
2022-01-11 51.97 52.98 51.64 52.94 0.1M
2022-01-10 51.95 51.95 50.65 51.79 0.1M
2022-01-07 52.99 53.40 52.21 52.43 0.0M
2022-01-06 52.94 53.54 52.57 52.99 0.0M
2022-01-05 55.11 55.11 53.20 53.20 0.0M
2022-01-04 55.61 55.61 54.43 54.98 0.0M
2022-01-03 55.24 55.48 55.11 55.48 0.0M