Robo Global® Healthcare Technology and Innovation ETF (HTEC)

HTEC
🏛️ アメリカ →
30.14
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 43.77 44.22 43.57 43.57 0.0M
2021-12-30 43.23 44.25 43.23 43.86 0.2M
2021-12-29 43.22 43.28 42.97 43.19 0.0M
2021-12-28 43.75 43.90 43.23 43.29 0.1M
2021-12-27 43.97 43.97 43.49 43.75 0.0M
2021-12-23 43.79 43.96 43.44 43.87 0.0M
2021-12-22 43.28 43.84 43.28 43.79 0.0M
2021-12-21 42.76 43.46 42.69 43.45 0.0M
2021-12-20 42.73 42.74 42.25 42.61 0.1M
2021-12-17 41.72 43.20 41.67 43.16 0.0M
2021-12-16 42.80 42.99 41.89 42.06 0.0M
2021-12-15 41.69 42.64 41.47 42.64 0.0M
2021-12-14 41.73 42.07 41.38 41.67 0.1M
2021-12-13 42.19 42.51 41.99 42.31 0.0M
2021-12-10 42.67 42.85 42.11 42.13 0.0M
2021-12-09 43.56 43.58 42.56 42.56 0.0M
2021-12-08 42.96 43.72 42.80 43.55 0.1M
2021-12-07 42.00 43.25 42.00 42.99 0.0M
2021-12-06 41.45 41.70 40.70 41.59 0.0M
2021-12-03 42.47 42.47 40.93 41.32 0.1M
2021-12-02 42.00 42.56 41.86 42.22 0.0M
2021-12-01 43.16 43.35 42.00 42.00 0.1M
2021-11-30 43.16 43.68 42.71 42.85 0.1M
2021-11-29 43.76 43.76 43.25 43.36 0.0M
2021-11-26 43.87 44.38 43.39 43.46 0.0M
2021-11-24 43.20 43.86 43.10 43.84 0.0M
2021-11-23 43.95 44.03 43.03 43.51 0.1M
2021-11-22 45.01 45.01 44.19 44.19 0.0M
2021-11-19 45.27 45.58 45.14 45.16 0.0M
2021-11-18 46.06 46.06 45.11 45.20 0.0M
2021-11-17 46.19 46.19 45.87 45.98 0.0M
2021-11-16 45.59 46.22 45.45 46.17 0.0M
2021-11-15 46.28 46.28 45.58 45.59 0.0M
2021-11-12 46.15 46.19 45.98 46.15 0.0M
2021-11-11 46.06 46.19 45.85 46.01 0.0M
2021-11-10 46.83 46.85 45.80 45.90 0.0M
2021-11-09 47.32 47.37 46.66 46.67 0.0M
2021-11-08 47.11 47.45 47.11 47.30 0.0M
2021-11-05 47.79 47.79 46.80 47.12 0.0M
2021-11-04 48.50 48.50 47.89 48.04 0.0M
2021-11-03 47.90 48.60 47.81 48.59 0.0M
2021-11-02 47.35 47.45 47.05 47.38 0.0M
2021-11-01 46.64 47.37 46.64 47.37 0.0M
2021-10-29 46.43 46.79 46.30 46.68 0.0M
2021-10-28 46.15 46.89 46.15 46.89 0.0M
2021-10-27 46.61 46.61 46.04 46.04 0.0M
2021-10-26 46.78 46.88 46.51 46.62 0.0M
2021-10-25 46.52 46.78 46.52 46.69 0.0M
2021-10-22 46.63 46.70 46.28 46.48 0.0M
2021-10-21 46.42 46.67 46.42 46.66 0.0M
2021-10-20 46.44 46.62 46.32 46.52 0.0M
2021-10-19 45.37 46.28 45.37 46.13 0.1M
2021-10-18 45.14 45.32 44.96 45.23 0.0M
2021-10-15 45.78 45.79 45.45 45.45 0.0M
2021-10-14 45.32 45.76 45.32 45.54 0.0M
2021-10-13 44.83 45.10 44.77 45.04 0.0M
2021-10-12 44.41 44.68 44.39 44.48 0.0M
2021-10-11 44.39 44.73 44.21 44.21 0.0M
2021-10-08 45.33 45.33 44.58 44.62 0.0M
2021-10-07 44.81 45.55 44.73 45.24 0.0M
2021-10-06 44.11 44.54 44.03 44.48 0.0M
2021-10-05 44.37 45.07 44.37 44.62 0.0M
2021-10-04 45.24 45.24 44.19 44.31 0.0M
2021-10-01 45.69 45.72 44.90 45.57 0.0M
2021-09-30 45.73 46.15 45.58 45.58 0.0M
2021-09-29 45.87 46.12 45.52 45.54 0.1M
2021-09-28 46.45 46.45 45.64 45.73 0.0M
2021-09-27 47.60 47.60 46.87 47.12 0.0M
2021-09-24 48.37 48.37 47.83 47.90 0.0M
2021-09-23 48.67 48.91 48.59 48.76 0.0M
2021-09-22 48.44 48.81 48.25 48.58 0.0M
2021-09-21 48.31 48.63 48.23 48.23 0.0M
2021-09-20 48.54 48.54 47.54 47.95 0.0M
2021-09-17 48.52 49.19 48.48 49.19 0.0M
2021-09-16 48.37 48.54 48.03 48.52 0.0M
2021-09-15 48.25 48.47 47.96 48.40 0.0M
2021-09-14 48.63 48.73 48.06 48.26 0.0M
2021-09-13 49.31 49.31 48.19 48.38 0.0M
2021-09-10 49.67 49.69 49.00 49.02 0.0M
2021-09-09 49.49 49.91 49.35 49.43 0.0M
2021-09-08 49.71 49.73 49.28 49.44 0.0M
2021-09-07 49.96 50.04 49.70 49.87 0.0M
2021-09-03 50.01 50.11 49.88 49.97 0.0M
2021-09-02 49.86 50.19 49.77 50.19 0.0M
2021-09-01 49.02 49.62 48.96 49.56 0.0M
2021-08-31 48.79 48.83 48.57 48.81 0.0M
2021-08-30 48.51 48.92 48.51 48.68 0.0M
2021-08-27 47.85 48.70 47.85 48.47 0.0M
2021-08-26 48.00 48.21 47.66 47.79 0.0M
2021-08-25 47.94 48.19 47.81 48.10 0.0M
2021-08-24 47.65 48.04 47.55 48.04 0.0M
2021-08-23 47.11 47.65 47.11 47.58 0.0M
2021-08-20 46.15 46.85 46.09 46.76 0.0M
2021-08-19 46.02 46.51 46.02 46.16 0.0M
2021-08-18 46.81 47.02 46.47 46.52 0.0M
2021-08-17 46.46 46.79 46.35 46.79 0.0M
2021-08-16 46.65 46.75 46.15 46.71 0.0M
2021-08-13 47.07 47.07 46.67 46.73 0.0M
2021-08-12 46.73 47.10 46.72 47.01 0.0M
2021-08-11 47.55 47.55 46.53 46.85 0.0M
2021-08-10 48.37 48.37 47.24 47.29 0.0M
2021-08-09 48.24 48.48 48.06 48.27 0.0M
2021-08-06 48.20 48.34 47.64 48.05 0.0M
2021-08-05 48.02 48.51 47.83 48.51 0.0M
2021-08-04 47.70 48.15 47.70 47.94 0.0M
2021-08-03 47.53 47.58 47.13 47.58 0.0M
2021-08-02 47.70 47.70 47.32 47.37 0.0M
2021-07-30 46.98 47.61 46.98 47.49 0.0M
2021-07-29 47.02 47.30 47.00 47.17 0.0M
2021-07-28 46.13 47.17 46.13 46.93 0.0M
2021-07-27 46.11 46.11 45.57 46.00 0.0M
2021-07-26 46.76 46.78 46.17 46.27 0.0M
2021-07-23 46.83 47.05 46.54 47.03 0.0M
2021-07-22 46.68 46.91 46.48 46.73 0.0M
2021-07-21 46.30 46.62 45.91 46.60 0.0M
2021-07-20 45.76 46.43 45.66 46.32 0.0M
2021-07-19 45.56 45.95 45.29 45.79 0.0M
2021-07-16 45.61 46.10 45.50 45.78 0.0M
2021-07-15 45.79 45.79 45.13 45.52 0.0M
2021-07-14 47.01 47.01 45.84 45.94 0.0M
2021-07-13 47.49 47.49 46.86 46.86 0.0M
2021-07-12 47.82 47.97 47.51 47.63 0.0M
2021-07-09 47.36 47.67 47.19 47.67 0.0M
2021-07-08 47.15 47.48 46.54 47.40 0.0M
2021-07-07 48.14 48.14 47.27 47.62 0.0M
2021-07-06 47.89 47.92 47.57 47.85 0.0M
2021-07-02 48.35 48.35 47.67 47.91 0.0M
2021-07-01 48.14 48.35 47.87 48.21 0.0M
2021-06-30 48.36 48.48 47.86 48.17 0.0M
2021-06-29 48.44 48.73 48.36 48.41 0.1M
2021-06-28 48.62 48.76 48.31 48.50 0.0M
2021-06-25 48.09 48.29 48.05 48.27 0.0M
2021-06-24 47.96 48.14 47.89 47.98 0.0M
2021-06-23 47.17 47.55 47.17 47.43 0.0M
2021-06-22 46.78 47.25 46.66 47.25 0.0M
2021-06-21 46.37 46.88 45.91 46.84 0.1M
2021-06-18 46.36 46.65 46.14 46.33 0.0M
2021-06-17 45.86 46.77 45.86 46.68 0.0M
2021-06-16 46.28 46.32 45.67 46.00 0.0M
2021-06-15 46.48 46.48 45.99 46.20 0.0M
2021-06-14 46.23 46.52 46.21 46.52 0.0M
2021-06-11 46.25 46.34 45.98 46.27 0.0M
2021-06-10 45.53 46.28 45.39 46.22 0.0M
2021-06-09 45.57 45.80 45.51 45.60 0.0M
2021-06-08 45.42 45.55 44.84 45.33 0.0M
2021-06-07 44.40 45.25 44.40 45.07 0.0M
2021-06-04 44.33 44.64 44.33 44.47 0.0M
2021-06-03 44.17 44.29 43.67 43.97 0.1M
2021-06-02 44.56 44.59 44.24 44.39 0.0M
2021-06-01 45.20 45.20 44.38 44.64 0.0M
2021-05-28 44.98 45.58 44.98 45.00 0.0M
2021-05-27 44.53 44.89 44.27 44.76 0.0M
2021-05-26 44.52 44.63 44.24 44.58 0.0M
2021-05-25 44.45 44.80 44.30 44.43 0.0M
2021-05-24 44.36 44.57 44.25 44.35 0.0M
2021-05-21 44.35 44.60 44.07 44.07 0.0M
2021-05-20 43.50 44.20 43.48 44.18 0.0M
2021-05-19 42.51 43.23 42.46 43.23 0.0M
2021-05-18 42.96 43.68 42.84 43.26 0.1M
2021-05-17 42.88 43.10 42.68 42.87 0.0M
2021-05-14 42.54 43.23 42.52 43.11 0.0M
2021-05-13 42.73 42.85 41.84 42.27 0.1M
2021-05-12 42.81 43.14 42.37 42.49 0.0M
2021-05-11 42.77 43.66 42.42 43.39 0.1M
2021-05-10 44.77 44.77 43.33 43.35 0.0M
2021-05-07 44.84 45.57 44.84 45.04 0.0M
2021-05-06 44.73 44.73 43.89 44.56 0.0M
2021-05-05 45.23 45.45 44.76 44.85 0.0M
2021-05-04 45.79 45.79 44.67 45.00 0.0M
2021-05-03 46.78 46.78 46.09 46.13 0.0M
2021-04-30 46.40 46.68 46.29 46.43 0.0M
2021-04-29 47.50 47.50 46.29 46.64 0.1M
2021-04-28 47.13 47.35 46.81 47.17 0.1M
2021-04-27 47.47 47.51 47.14 47.28 0.0M
2021-04-26 47.07 47.66 46.93 47.55 0.0M
2021-04-23 46.69 47.25 46.63 47.11 0.1M
2021-04-22 46.51 47.05 46.36 46.63 0.1M
2021-04-21 45.29 46.46 45.29 46.46 0.0M
2021-04-20 45.34 45.66 44.87 45.27 0.1M
2021-04-19 45.88 45.96 45.16 45.51 0.1M
2021-04-16 46.35 46.35 45.75 46.00 0.0M
2021-04-15 45.91 46.30 45.91 46.20 0.0M
2021-04-14 45.60 46.08 45.50 45.50 0.1M
2021-04-13 44.98 45.54 44.96 45.53 0.0M
2021-04-12 44.68 44.71 44.24 44.64 0.0M
2021-04-09 44.69 44.92 44.58 44.92 0.0M
2021-04-08 44.53 44.92 44.48 44.80 0.1M
2021-04-07 44.78 44.78 43.96 44.12 0.0M
2021-04-06 44.80 45.30 44.80 44.85 0.0M
2021-04-05 44.76 44.89 44.56 44.86 0.1M
2021-04-01 44.51 44.93 44.33 44.39 0.0M
2021-03-31 43.27 44.16 43.19 43.89 0.0M
2021-03-30 42.50 43.08 42.32 42.90 0.0M
2021-03-29 43.30 43.39 42.59 42.72 0.1M
2021-03-26 43.03 43.38 42.59 43.38 0.1M
2021-03-25 42.60 43.14 41.95 43.06 0.1M
2021-03-24 44.05 44.05 42.69 42.71 0.0M
2021-03-23 44.91 44.91 43.74 43.91 0.0M
2021-03-22 44.55 45.05 44.31 44.79 0.0M
2021-03-19 43.67 44.26 43.41 44.26 0.0M
2021-03-18 44.39 44.68 43.58 43.58 0.1M
2021-03-17 44.26 45.21 43.68 45.05 0.1M
2021-03-16 45.22 45.37 44.18 44.59 0.1M
2021-03-15 44.18 44.88 44.08 44.87 0.0M
2021-03-12 43.76 44.09 43.34 44.06 0.0M
2021-03-11 43.84 44.42 43.76 44.39 0.0M
2021-03-10 44.02 44.31 43.15 43.18 0.0M
2021-03-09 42.37 43.60 42.37 43.37 0.1M
2021-03-08 42.49 43.10 41.45 41.49 0.1M
2021-03-05 43.19 43.19 40.61 42.73 0.3M
2021-03-04 43.97 44.05 41.96 42.55 0.1M
2021-03-03 45.75 45.79 44.01 44.06 0.1M
2021-03-02 47.08 47.08 45.98 46.03 0.0M
2021-03-01 46.46 47.23 46.46 47.08 0.1M
2021-02-26 46.28 46.43 45.06 45.91 0.1M
2021-02-25 47.06 47.31 45.54 45.78 0.1M
2021-02-24 47.06 47.68 46.57 47.36 0.1M
2021-02-23 46.63 47.29 45.50 47.10 0.1M
2021-02-22 49.12 49.13 47.68 47.70 0.1M
2021-02-19 49.70 50.13 49.46 49.61 0.1M
2021-02-18 49.69 49.75 48.64 49.55 0.1M
2021-02-17 50.60 50.63 49.64 50.30 0.1M
2021-02-16 52.14 52.34 50.89 51.12 0.1M
2021-02-12 51.10 51.98 50.98 51.87 0.1M
2021-02-11 51.56 51.74 50.87 51.35 0.1M
2021-02-10 52.16 52.18 50.63 51.09 0.1M
2021-02-09 51.32 51.94 51.32 51.76 0.1M
2021-02-08 50.52 51.34 50.41 51.32 0.1M
2021-02-05 49.37 50.09 49.33 50.05 0.1M
2021-02-04 49.37 49.41 48.64 49.20 0.1M
2021-02-03 49.00 49.24 48.66 48.66 0.1M
2021-02-02 49.17 49.40 48.47 49.00 0.1M
2021-02-01 47.80 48.67 47.74 48.50 0.1M
2021-01-29 47.63 48.11 46.70 47.30 0.1M
2021-01-28 47.46 48.46 47.30 47.74 0.1M
2021-01-27 47.81 48.26 46.60 47.50 0.3M
2021-01-26 48.90 49.02 48.12 48.19 0.1M
2021-01-25 48.68 49.24 47.90 48.50 0.1M
2021-01-22 47.80 48.33 47.75 48.28 0.1M
2021-01-21 48.50 48.56 47.74 48.08 0.1M
2021-01-20 48.51 48.81 48.22 48.38 0.1M
2021-01-19 47.04 47.90 47.04 47.83 0.1M
2021-01-15 47.13 47.62 46.62 46.85 0.1M
2021-01-14 46.56 47.47 46.56 47.36 0.1M
2021-01-13 46.25 46.87 46.25 46.57 0.1M
2021-01-12 46.16 46.43 45.84 46.27 0.1M
2021-01-11 46.02 46.36 45.82 46.25 0.1M
2021-01-08 46.24 47.04 45.91 46.54 0.1M
2021-01-07 44.89 46.17 44.89 46.17 0.1M
2021-01-06 44.09 45.10 44.01 44.64 0.1M
2021-01-05 43.67 44.38 43.60 44.30 0.1M
2021-01-04 44.02 44.17 42.96 43.63 0.1M