iShares Automation & Robotics UCITS ETF USD (Dist)

RBOD
🏛️ ドイツ →
8.93
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
2024-12-30 8.99 9.00 8.91 8.92 0.0M
2024-12-27 9.09 9.09 8.98 9.01 0.0M
2024-12-23 9.03 9.03 8.98 8.99 0.0M
2024-12-20 8.88 9.04 8.76 9.04 0.1M
2024-12-19 9.01 9.07 8.95 8.99 0.0M
2024-12-18 9.21 9.23 9.20 9.22 0.0M
2024-12-17 9.27 9.29 9.18 9.21 0.0M
2024-12-16 9.29 9.32 9.25 9.30 0.0M
2024-12-13 9.33 9.33 9.22 9.24 0.0M
2024-12-12 9.31 9.31 9.26 9.29 0.0M
2024-12-11 9.21 9.33 9.20 9.33 0.0M
2024-12-10 9.26 9.29 9.22 9.22 0.0M
2024-12-09 9.32 9.33 9.24 9.25 0.0M
2024-12-06 9.24 9.33 9.24 9.30 0.0M
2024-12-05 9.43 9.43 9.30 9.30 0.0M
2024-12-04 9.24 9.34 9.24 9.34 0.0M
2024-12-03 9.18 9.18 9.12 9.16 0.1M
2024-12-02 9.08 9.17 9.05 9.17 0.0M
2024-11-29 9.02 9.07 9.01 9.07 0.0M
2024-11-28 9.00 9.00 8.98 9.00 0.0M
2024-11-27 9.01 9.01 8.90 8.91 0.0M
2024-11-26 9.15 9.15 9.10 9.12 0.0M
2024-11-25 9.25 9.25 9.17 9.21 0.0M
2024-11-22 9.11 9.18 9.07 9.18 0.0M
2024-11-21 9.00 9.10 8.97 9.09 0.0M
2024-11-20 8.84 8.89 8.84 8.85 0.0M
2024-11-19 8.75 8.75 8.64 8.75 0.0M
2024-11-18 8.69 8.72 8.65 8.72 0.0M
2024-11-15 8.75 8.76 8.67 8.67 0.0M
2024-11-14 8.88 8.92 8.85 8.85 0.0M
2024-11-13 8.83 8.91 8.79 8.91 0.0M
2024-11-12 8.90 8.91 8.84 8.85 0.0M
2024-11-11 8.84 8.89 8.84 8.89 0.0M
2024-11-08 8.79 8.79 8.74 8.75 0.0M
2024-11-07 8.63 8.74 8.63 8.73 0.0M
2024-11-06 8.62 8.66 8.59 8.63 0.1M
2024-11-05 8.23 8.31 8.23 8.31 0.0M
2024-11-04 8.25 8.26 8.20 8.25 0.0M
2024-11-01 8.22 8.31 8.21 8.30 0.0M
2024-10-31 8.32 8.33 8.22 8.23 0.0M
2024-10-30 8.43 8.45 8.39 8.41 0.1M
2024-10-29 8.40 8.43 8.37 8.41 0.0M
2024-10-28 8.33 8.36 8.31 8.35 0.0M
2024-10-25 8.27 8.33 8.25 8.31 0.0M
2024-10-24 8.25 8.29 8.25 8.25 0.0M
2024-10-23 8.30 8.30 8.23 8.23 0.0M
2024-10-22 8.33 8.33 8.28 8.29 0.0M
2024-10-21 8.35 8.35 8.30 8.30 0.0M
2024-10-18 8.30 8.34 8.30 8.34 0.0M
2024-10-17 8.30 8.38 8.28 8.32 0.0M
2024-10-16 8.26 8.28 8.23 8.27 0.0M
2024-10-15 8.43 8.43 8.31 8.31 0.0M
2024-10-14 8.35 8.42 8.34 8.41 0.1M
2024-10-11 8.24 8.32 8.23 8.32 0.0M
2024-10-10 8.25 8.25 8.18 8.24 0.0M
2024-10-09 8.17 8.27 8.17 8.27 0.0M
2024-10-08 8.10 8.18 8.09 8.17 0.0M
2024-10-07 8.19 8.19 8.12 8.16 0.0M
2024-10-04 8.06 8.20 8.06 8.15 0.0M
2024-10-03 8.07 8.08 8.04 8.08 0.0M
2024-10-02 8.04 8.12 8.00 8.12 0.0M
2024-10-01 8.16 8.20 8.04 8.06 0.0M
2024-09-30 8.14 8.14 8.09 8.12 0.0M
2024-09-27 8.17 8.20 8.17 8.19 0.0M
2024-09-26 8.10 8.19 8.08 8.12 0.0M
2024-09-25 7.97 8.04 7.97 8.04 0.0M
2024-09-24 7.99 8.00 7.95 7.97 0.0M
2024-09-23 7.95 8.00 7.95 7.96 0.0M
2024-09-20 7.98 7.98 7.89 7.91 0.0M
2024-09-19 7.92 8.01 7.91 8.01 0.0M
2024-09-18 7.84 7.85 7.79 7.79 0.0M
2024-09-17 7.84 7.89 7.84 7.89 0.0M
2024-09-16 7.85 7.86 7.80 7.81 0.0M
2024-09-13 7.83 7.87 7.82 7.87 0.0M
2024-09-12 7.85 7.86 7.79 7.80 0.0M
2024-09-11 7.65 7.70 7.59 7.64 0.0M
2024-09-10 7.62 7.66 7.62 7.64 0.0M
2024-09-09 7.58 7.64 7.58 7.63 0.0M
2024-09-06 7.61 7.67 7.50 7.50 0.1M
2024-09-05 7.71 7.73 7.65 7.65 0.0M
2024-09-04 7.72 7.79 7.70 7.75 0.0M
2024-09-03 8.07 8.09 7.91 7.91 0.0M
2024-09-02 8.07 8.09 8.04 8.09 0.0M
2024-08-30 8.06 8.09 8.05 8.05 0.0M
2024-08-29 7.92 8.10 7.92 8.09 0.0M
2024-08-28 7.98 8.02 7.93 7.93 0.0M
2024-08-27 7.96 7.97 7.92 7.95 0.0M
2024-08-26 8.00 8.02 7.97 7.97 0.0M
2024-08-23 7.97 8.01 7.95 7.99 0.0M
2024-08-22 8.01 8.03 7.97 7.97 0.0M
2024-08-21 7.92 8.00 7.92 7.97 0.0M
2024-08-20 7.98 8.01 7.92 7.92 0.0M
2024-08-19 7.88 7.92 7.87 7.92 0.0M
2024-08-16 7.92 7.93 7.85 7.87 0.0M
2024-08-15 7.72 7.89 7.70 7.89 0.0M
2024-08-14 7.74 7.74 7.68 7.71 0.0M
2024-08-13 7.65 7.70 7.59 7.70 0.0M
2024-08-12 7.59 7.60 7.56 7.58 0.0M
2024-08-09 7.55 7.63 7.54 7.55 0.0M
2024-08-08 7.37 7.54 7.34 7.54 0.0M
2024-08-07 7.45 7.55 7.43 7.51 0.0M
2024-08-06 7.36 7.40 7.30 7.36 0.1M
2024-08-05 7.25 7.33 6.96 7.33 0.1M
2024-08-02 7.73 7.73 7.43 7.46 0.0M
2024-08-01 8.15 8.15 7.93 7.93 0.0M
2024-07-31 8.09 8.14 8.09 8.14 0.0M
2024-07-30 8.01 8.07 7.97 7.97 0.0M
2024-07-29 8.11 8.12 8.01 8.01 0.0M
2024-07-26 7.99 8.04 7.99 8.03 0.0M
2024-07-25 7.98 7.98 7.89 7.97 0.0M
2024-07-24 8.17 8.19 8.07 8.07 0.0M
2024-07-23 8.21 8.27 8.19 8.27 0.0M
2024-07-22 8.11 8.19 8.11 8.16 0.0M
2024-07-19 8.15 8.15 8.08 8.08 0.0M
2024-07-18 8.24 8.24 8.15 8.15 0.0M
2024-07-17 8.42 8.42 8.30 8.30 0.0M
2024-07-16 8.39 8.44 8.37 8.44 0.0M
2024-07-15 8.41 8.42 8.36 8.41 0.0M
2024-07-12 8.31 8.39 8.28 8.39 0.0M
2024-07-11 8.29 8.35 8.28 8.30 0.0M
2024-07-10 8.23 8.26 8.23 8.26 0.0M
2024-07-09 8.31 8.33 8.22 8.22 0.0M
2024-07-08 8.24 8.28 8.24 8.28 0.0M
2024-07-05 8.25 8.26 8.24 8.25 0.0M
2024-07-04 8.26 8.26 8.23 8.23 0.0M
2024-07-03 8.23 8.24 8.22 8.24 0.0M
2024-07-02 8.17 8.20 8.16 8.20 0.0M
2024-07-01 8.27 8.27 8.18 8.20 0.0M
2024-06-28 8.27 8.31 8.26 8.28 0.0M
2024-06-27 8.16 8.20 8.15 8.18 0.0M
2024-06-26 8.17 8.18 8.14 8.16 0.0M
2024-06-25 8.09 8.12 8.08 8.12 0.0M
2024-06-24 8.15 8.16 8.12 8.14 0.0M
2024-06-21 8.15 8.16 8.10 8.14 0.0M
2024-06-20 8.21 8.23 8.19 8.20 0.0M
2024-06-19 8.19 8.19 8.16 8.16 0.0M
2024-06-18 8.15 8.18 8.15 8.18 0.0M
2024-06-17 8.14 8.14 8.09 8.10 0.0M
2024-06-14 8.15 8.16 8.10 8.10 0.0M
2024-06-13 8.16 8.18 8.12 8.13 0.0M
2024-06-12 8.10 8.24 8.09 8.21 0.0M
2024-06-11 8.10 8.10 8.04 8.04 0.0M
2024-06-10 8.07 8.12 8.05 8.12 0.1M
2024-06-07 8.07 8.07 8.02 8.07 0.0M
2024-06-06 8.07 8.08 8.05 8.05 0.0M
2024-06-05 7.92 8.04 7.92 8.04 0.0M
2024-06-04 7.94 7.96 7.90 7.91 0.0M
2024-06-03 8.05 8.06 7.95 7.95 0.0M
2024-05-31 7.98 8.00 7.90 7.90 0.0M
2024-05-30 8.05 8.07 8.02 8.03 0.0M
2024-05-29 8.16 8.16 8.12 8.12 0.0M
2024-05-28 8.22 8.24 8.20 8.21 0.0M
2024-05-27 8.23 8.28 8.23 8.28 0.0M
2024-05-24 8.21 8.24 8.18 8.23 0.0M
2024-05-23 8.35 8.36 8.28 8.28 0.0M
2024-05-22 8.26 8.29 8.25 8.29 0.0M
2024-05-21 8.29 8.29 8.25 8.27 0.0M
2024-05-20 8.24 8.32 8.24 8.32 0.0M
2024-05-17 8.21 8.23 8.20 8.22 0.0M
2024-05-16 8.27 8.27 8.24 8.24 0.0M
2024-05-15 8.15 8.24 8.13 8.24 0.0M
2024-05-14 8.11 8.14 8.10 8.14 0.0M
2024-05-13 8.12 8.13 8.10 8.12 0.0M
2024-05-10 8.11 8.14 8.10 8.11 0.0M
2024-05-09 8.11 8.12 8.07 8.11 0.0M
2024-05-08 8.15 8.16 8.11 8.12 0.0M
2024-05-07 8.13 8.15 8.11 8.15 0.0M
2024-05-06 8.07 8.11 8.05 8.11 0.0M
2024-05-03 7.97 8.05 7.94 8.02 0.0M
2024-05-02 7.93 7.96 7.91 7.93 0.0M
2024-04-30 8.04 8.04 7.97 7.97 0.0M
2024-04-29 8.04 8.06 8.02 8.03 0.0M
2024-04-26 7.92 8.04 7.92 8.02 0.0M
2024-04-25 7.92 7.93 7.84 7.84 0.0M
2024-04-24 8.00 8.03 7.95 7.96 0.0M
2024-04-23 7.90 7.98 7.86 7.97 0.0M
2024-04-22 7.85 7.88 7.82 7.84 0.0M
2024-04-19 7.87 7.89 7.85 7.85 0.0M
2024-04-18 7.99 7.99 7.92 7.99 0.0M
2024-04-17 8.04 8.07 7.96 7.96 0.0M
2024-04-16 8.08 8.09 8.05 8.09 0.0M
2024-04-15 8.27 8.29 8.20 8.21 0.0M
2024-04-12 8.37 8.38 8.26 8.28 0.0M
2024-04-11 8.29 8.30 8.22 8.29 0.0M
2024-04-10 8.33 8.35 8.20 8.27 0.0M
2024-04-09 8.31 8.31 8.23 8.26 0.0M
2024-04-08 8.28 8.32 8.26 8.30 0.0M
2024-04-05 8.28 8.33 8.27 8.32 0.0M
2024-04-04 8.41 8.45 8.39 8.44 0.0M
2024-04-03 8.41 8.44 8.36 8.43 0.0M
2024-04-02 8.55 8.56 8.39 8.40 0.0M
2024-03-28 8.57 8.58 8.55 8.56 0.0M
2024-03-27 8.49 8.56 8.48 8.52 0.0M
2024-03-26 8.53 8.54 8.52 8.54 0.0M
2024-03-25 8.53 8.53 8.45 8.51 0.0M
2024-03-22 8.55 8.57 8.48 8.51 0.0M
2024-03-21 8.48 8.58 8.46 8.58 0.0M
2024-03-20 8.34 8.39 8.34 8.36 0.0M
2024-03-19 8.35 8.35 8.24 8.33 0.0M
2024-03-18 8.39 8.45 8.39 8.40 0.0M
2024-03-15 8.36 8.39 8.35 8.35 0.0M
2024-03-14 8.49 8.49 8.40 8.40 0.0M
2024-03-13 8.49 8.50 8.42 8.44 0.0M
2024-03-12 8.48 8.48 8.42 8.48 0.0M
2024-03-11 8.46 8.46 8.39 8.44 0.0M
2024-03-08 8.57 8.63 8.51 8.51 0.0M
2024-03-07 8.49 8.56 8.47 8.56 0.0M
2024-03-06 8.42 8.52 8.42 8.51 0.0M
2024-03-05 8.56 8.56 8.40 8.44 0.0M
2024-03-04 8.60 8.60 8.57 8.60 0.0M
2024-03-01 8.53 8.56 8.48 8.56 0.0M
2024-02-29 8.40 8.46 8.36 8.44 0.0M
2024-02-28 8.42 8.42 8.37 8.41 0.0M
2024-02-27 8.43 8.46 8.40 8.43 0.0M
2024-02-26 8.36 8.42 8.36 8.41 0.0M
2024-02-23 8.39 8.43 8.37 8.39 0.0M
2024-02-22 8.27 8.39 8.27 8.39 0.0M
2024-02-21 8.24 8.24 8.17 8.17 0.0M
2024-02-20 8.34 8.34 8.20 8.22 0.1M
2024-02-19 8.35 8.38 8.34 8.37 0.0M
2024-02-16 8.43 8.44 8.35 8.40 0.0M
2024-02-15 8.42 8.43 8.38 8.39 0.0M
2024-02-14 8.25 8.32 8.24 8.30 0.0M
2024-02-13 8.34 8.34 8.19 8.24 0.0M
2024-02-12 8.38 8.41 8.37 8.41 0.0M
2024-02-09 8.27 8.34 8.27 8.32 0.0M
2024-02-08 8.18 8.25 8.18 8.25 0.0M
2024-02-07 8.10 8.16 8.09 8.15 0.0M
2024-02-06 8.14 8.14 8.10 8.10 0.1M
2024-02-05 8.13 8.16 8.08 8.10 0.3M
2024-02-02 8.10 8.12 8.08 8.12 0.0M
2024-02-01 8.06 8.09 8.00 8.00 0.0M
2024-01-31 8.16 8.17 8.04 8.06 0.0M
2024-01-30 8.18 8.21 8.16 8.17 0.0M
2024-01-29 8.10 8.14 8.10 8.13 0.0M
2024-01-26 8.11 8.14 8.08 8.14 0.0M
2024-01-25 8.13 8.20 8.13 8.20 0.0M
2024-01-24 8.18 8.19 8.15 8.17 0.0M
2024-01-23 8.10 8.14 8.09 8.12 0.0M
2024-01-22 8.06 8.13 8.06 8.12 0.0M
2024-01-19 7.95 7.95 7.91 7.93 0.0M
2024-01-18 7.81 7.93 7.81 7.93 0.0M
2024-01-17 7.80 7.82 7.76 7.79 0.0M
2024-01-16 7.81 7.91 7.81 7.90 0.1M
2024-01-15 7.89 7.90 7.86 7.88 0.0M
2024-01-12 7.85 7.93 7.85 7.89 0.0M
2024-01-11 7.87 7.89 7.79 7.79 0.1M
2024-01-10 7.82 7.84 7.80 7.81 0.0M
2024-01-09 7.76 7.79 7.74 7.79 0.0M
2024-01-08 7.64 7.73 7.62 7.73 0.0M
2024-01-05 7.61 7.66 7.59 7.65 0.0M
2024-01-04 7.69 7.69 7.61 7.67 0.0M
2024-01-03 7.83 7.83 7.70 7.72 0.2M
2024-01-02 8.00 8.00 7.84 7.86 0.0M