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
2022-12-30 28.69 28.90 28.48 28.88 0.0M
2022-12-29 28.51 29.15 28.45 29.03 0.0M
2022-12-28 28.31 28.63 28.14 28.16 0.0M
2022-12-27 28.74 28.74 28.29 28.35 0.0M
2022-12-23 29.00 29.01 28.63 28.73 0.0M
2022-12-22 28.94 29.10 28.50 29.10 0.0M
2022-12-21 28.71 29.33 28.69 29.15 0.0M
2022-12-20 28.34 28.72 28.26 28.63 0.0M
2022-12-19 29.09 29.09 28.45 28.51 0.0M
2022-12-16 29.27 29.30 28.86 29.07 0.0M
2022-12-15 29.81 29.81 29.48 29.51 0.0M
2022-12-14 30.31 30.62 30.07 30.28 0.0M
2022-12-13 31.08 31.25 30.34 30.39 0.0M
2022-12-12 29.57 29.82 29.53 29.79 0.0M
2022-12-09 29.86 29.97 29.55 29.55 0.0M
2022-12-08 29.71 30.10 29.52 30.03 0.0M
2022-12-07 29.32 29.65 29.31 29.57 0.0M
2022-12-06 29.87 29.87 29.27 29.37 0.0M
2022-12-05 30.35 30.36 29.86 29.95 0.1M
2022-12-02 29.89 30.60 29.83 30.57 0.0M
2022-12-01 29.93 30.42 29.93 30.40 0.1M
2022-11-30 28.86 29.90 28.72 29.86 0.0M
2022-11-29 28.93 29.08 28.75 28.80 0.0M
2022-11-28 29.28 29.49 28.84 28.93 0.0M
2022-11-25 29.30 29.43 29.30 29.39 0.0M
2022-11-23 29.22 29.45 29.12 29.35 0.0M
2022-11-22 29.00 29.03 28.72 29.02 0.0M
2022-11-21 28.96 29.17 28.92 28.94 0.0M
2022-11-18 29.36 29.36 29.01 29.12 0.0M
2022-11-17 29.16 29.24 28.89 29.09 0.0M
2022-11-16 30.06 30.06 29.56 29.61 0.0M
2022-11-15 30.25 30.45 29.96 30.09 0.0M
2022-11-14 30.10 30.21 29.67 29.67 0.0M
2022-11-11 29.38 30.45 29.38 30.28 0.0M
2022-11-10 28.69 29.43 28.69 29.43 0.0M
2022-11-09 27.78 27.86 27.39 27.39 0.0M
2022-11-08 27.96 28.29 27.73 27.95 0.0M
2022-11-07 28.00 28.00 27.71 27.88 0.0M
2022-11-04 27.86 27.86 27.35 27.85 0.0M
2022-11-03 27.36 27.66 27.28 27.47 0.1M
2022-11-02 28.68 28.86 27.74 27.74 0.0M
2022-11-01 28.87 29.03 28.61 28.75 0.0M
2022-10-31 28.38 28.66 28.34 28.45 0.0M
2022-10-28 27.92 28.54 27.89 28.52 0.0M
2022-10-27 28.47 28.47 27.94 27.95 0.0M
2022-10-26 27.83 28.98 27.83 28.50 0.0M
2022-10-25 27.17 28.06 27.17 28.04 0.0M
2022-10-24 26.90 27.03 26.62 26.99 0.0M
2022-10-21 26.43 26.94 26.20 26.86 0.0M
2022-10-20 26.64 27.06 26.47 26.51 0.0M
2022-10-19 27.26 27.26 26.37 26.57 0.0M
2022-10-18 27.87 28.03 27.42 27.50 0.0M
2022-10-17 26.76 27.30 26.76 27.24 0.0M
2022-10-14 27.11 27.21 26.30 26.30 0.0M
2022-10-13 25.66 26.98 25.65 26.84 0.0M
2022-10-12 26.47 26.48 26.16 26.41 0.0M
2022-10-11 26.50 26.97 26.19 26.45 0.0M
2022-10-10 26.96 26.96 26.60 26.64 0.0M
2022-10-07 28.01 28.01 27.15 27.20 0.0M
2022-10-06 28.66 28.66 28.34 28.41 0.0M
2022-10-05 28.40 28.81 28.14 28.67 0.0M
2022-10-04 28.30 28.87 28.30 28.86 0.0M
2022-10-03 27.27 27.76 27.25 27.67 0.0M
2022-09-30 27.28 27.98 27.06 27.06 0.0M
2022-09-29 27.31 27.34 26.96 27.26 0.0M
2022-09-28 26.94 27.80 26.94 27.67 0.0M
2022-09-27 27.03 27.03 26.51 26.70 0.0M
2022-09-26 26.91 27.27 26.66 26.71 0.0M
2022-09-23 27.06 27.06 26.63 26.97 0.0M
2022-09-22 27.97 27.97 27.26 27.35 0.0M
2022-09-21 28.94 28.94 28.17 28.17 0.0M
2022-09-20 28.90 29.05 28.72 28.83 0.0M
2022-09-19 29.21 29.27 28.67 29.27 0.0M
2022-09-16 29.79 29.79 29.22 29.44 0.0M
2022-09-15 30.02 30.62 30.02 30.17 0.0M
2022-09-14 30.16 30.29 29.90 30.17 0.0M
2022-09-13 30.77 30.77 30.15 30.18 0.0M
2022-09-12 31.58 31.72 31.40 31.66 0.0M
2022-09-09 31.04 31.48 31.04 31.42 0.0M
2022-09-08 29.71 30.85 29.71 30.85 0.0M
2022-09-07 29.22 30.07 29.17 30.01 0.0M
2022-09-06 29.19 29.19 28.85 28.86 0.0M
2022-09-02 29.76 29.76 28.99 29.10 0.0M
2022-09-01 29.23 29.50 28.78 29.50 0.0M
2022-08-31 29.72 29.98 29.51 29.59 0.0M
2022-08-30 29.93 29.94 29.37 29.50 0.1M
2022-08-29 29.95 30.11 29.79 29.80 0.0M
2022-08-26 31.58 31.58 30.25 30.25 0.0M
2022-08-25 31.34 31.69 31.25 31.68 0.0M
2022-08-24 30.47 31.22 30.47 31.14 0.0M
2022-08-23 30.52 30.77 30.36 30.57 0.0M
2022-08-22 30.89 31.12 30.50 30.60 0.0M
2022-08-19 31.87 31.87 31.29 31.31 0.0M
2022-08-18 32.45 32.45 31.84 32.16 0.0M
2022-08-17 32.93 32.93 32.40 32.44 0.0M
2022-08-16 33.78 33.78 33.02 33.29 0.0M
2022-08-15 33.55 34.04 33.55 34.03 0.0M
2022-08-12 33.26 33.67 33.24 33.67 0.0M
2022-08-11 33.38 34.11 33.15 33.24 0.0M
2022-08-10 32.52 33.12 32.50 33.12 0.0M
2022-08-09 32.80 32.80 31.78 31.85 0.0M
2022-08-08 33.08 33.51 32.87 33.01 0.0M
2022-08-05 32.44 32.92 32.44 32.92 0.0M
2022-08-04 32.73 32.98 32.59 32.95 0.0M
2022-08-03 32.28 32.73 32.28 32.70 0.0M
2022-08-02 31.37 32.24 31.37 31.88 0.0M
2022-08-01 31.44 31.99 31.44 31.59 0.0M
2022-07-29 31.66 31.66 31.30 31.62 0.0M
2022-07-28 31.48 31.81 30.89 31.80 0.0M
2022-07-27 31.10 31.68 31.01 31.60 0.0M
2022-07-26 30.90 31.08 30.56 30.83 0.0M
2022-07-25 31.04 31.06 30.65 30.98 0.0M
2022-07-22 31.85 31.85 30.93 31.08 0.0M
2022-07-21 31.21 31.94 31.21 31.87 0.0M
2022-07-20 30.68 31.44 30.68 31.15 0.0M
2022-07-19 30.11 30.68 30.11 30.67 0.0M
2022-07-18 30.63 30.79 29.58 29.65 0.0M
2022-07-15 30.08 30.41 29.75 30.41 0.0M
2022-07-14 29.89 29.92 29.39 29.84 0.0M
2022-07-13 29.74 30.48 29.69 30.32 0.0M
2022-07-12 30.50 30.70 29.99 30.29 0.0M
2022-07-11 31.10 31.10 30.46 30.48 0.0M
2022-07-08 31.06 31.71 30.85 31.33 0.0M
2022-07-07 30.44 31.23 30.41 31.22 0.0M
2022-07-06 30.48 30.66 30.24 30.42 0.0M
2022-07-05 29.20 30.41 28.99 30.41 0.0M
2022-07-01 28.89 29.59 28.89 29.58 0.0M
2022-06-30 29.01 29.27 28.62 28.96 0.0M
2022-06-29 29.21 29.36 28.87 29.28 0.0M
2022-06-28 30.27 30.35 29.32 29.34 0.1M
2022-06-27 30.52 30.52 29.90 30.21 0.0M
2022-06-24 29.92 30.39 29.85 30.39 0.0M
2022-06-23 28.38 29.52 28.38 29.52 0.0M
2022-06-22 27.34 28.37 27.34 28.18 0.0M
2022-06-21 27.62 28.00 27.62 27.63 0.0M
2022-06-17 27.16 27.66 26.99 27.29 0.0M
2022-06-16 27.00 27.00 26.41 26.70 0.0M
2022-06-15 27.25 27.74 27.20 27.69 0.0M
2022-06-14 27.22 27.22 26.72 26.96 0.0M
2022-06-13 27.78 27.81 27.05 27.14 0.0M
2022-06-10 28.87 28.87 28.50 28.60 0.0M
2022-06-09 30.25 30.25 29.35 29.35 0.0M
2022-06-08 30.38 30.78 30.33 30.49 0.0M
2022-06-07 29.63 30.45 29.60 30.43 0.0M
2022-06-06 30.17 30.41 29.67 29.82 0.0M
2022-06-03 30.23 30.32 29.75 29.90 0.0M
2022-06-02 29.50 30.56 29.41 30.53 0.0M
2022-06-01 30.28 30.43 29.22 29.44 0.0M
2022-05-31 30.75 30.75 29.94 30.25 0.0M
2022-05-27 29.93 30.77 29.93 30.77 0.0M
2022-05-26 29.18 29.76 29.18 29.70 0.0M
2022-05-25 28.97 29.38 28.91 29.20 0.0M
2022-05-24 29.47 29.53 28.90 29.13 0.0M
2022-05-23 29.62 29.79 29.25 29.78 0.0M
2022-05-20 29.57 29.75 28.72 29.52 0.0M
2022-05-19 28.65 29.56 28.65 29.34 0.0M
2022-05-18 29.41 29.47 28.67 28.76 0.0M
2022-05-17 29.49 29.81 29.16 29.79 0.0M
2022-05-16 29.25 29.59 28.96 28.97 0.0M
2022-05-13 28.18 29.48 28.18 29.34 0.0M
2022-05-12 26.89 27.95 26.83 27.85 0.1M
2022-05-11 27.97 28.46 27.11 27.22 0.1M
2022-05-10 28.17 28.54 27.35 28.11 0.0M
2022-05-09 29.10 29.10 27.57 27.67 0.0M
2022-05-06 30.42 30.42 29.36 29.59 0.0M
2022-05-05 31.61 31.81 30.21 30.56 0.0M
2022-05-04 31.34 32.23 30.66 32.10 0.0M
2022-05-03 31.41 31.84 31.36 31.43 0.0M
2022-05-02 30.73 31.39 30.60 31.39 0.1M
2022-04-29 31.15 31.88 30.75 30.80 0.0M
2022-04-28 31.54 31.54 30.44 31.35 0.0M
2022-04-27 31.49 32.02 31.38 31.39 0.1M
2022-04-26 32.75 32.75 31.65 31.66 0.0M
2022-04-25 32.54 33.01 32.41 33.01 0.0M
2022-04-22 33.80 33.81 32.75 32.80 0.0M
2022-04-21 35.16 35.47 33.92 33.95 0.0M
2022-04-20 34.97 35.29 34.71 34.93 0.1M
2022-04-19 34.01 35.11 34.01 34.93 0.0M
2022-04-18 34.66 34.69 34.05 34.12 0.0M
2022-04-14 35.73 35.82 34.91 34.91 0.0M
2022-04-13 35.10 35.82 35.09 35.69 0.0M
2022-04-12 35.72 36.27 35.00 35.18 0.0M
2022-04-11 36.12 36.15 35.48 35.55 0.0M
2022-04-08 36.46 36.81 36.27 36.38 0.0M
2022-04-07 36.12 36.87 36.12 36.69 0.0M
2022-04-06 36.35 36.45 35.65 36.23 0.0M
2022-04-05 37.41 37.58 36.79 36.79 0.0M
2022-04-04 37.52 37.84 37.38 37.53 0.0M
2022-04-01 36.60 37.38 36.60 37.38 0.0M
2022-03-31 36.82 36.99 36.42 36.42 0.0M
2022-03-30 37.12 37.50 36.75 36.87 0.0M
2022-03-29 36.46 37.37 36.46 37.37 0.0M
2022-03-28 35.52 36.11 35.49 36.03 0.0M
2022-03-25 35.84 35.85 35.12 35.45 0.0M
2022-03-24 35.54 35.89 35.14 35.89 0.0M
2022-03-23 36.33 36.33 35.44 35.53 0.0M
2022-03-22 35.80 36.64 35.80 36.52 0.0M
2022-03-21 36.21 36.41 35.69 35.85 0.0M
2022-03-18 35.46 36.49 35.46 36.44 0.0M
2022-03-17 34.41 35.69 34.39 35.69 0.0M
2022-03-16 33.17 34.76 33.17 34.76 0.0M
2022-03-15 32.24 32.87 32.18 32.87 0.0M
2022-03-14 33.00 33.30 32.05 32.16 0.1M
2022-03-11 34.45 34.55 32.98 32.99 0.0M
2022-03-10 34.16 34.32 33.86 34.17 0.0M
2022-03-09 34.48 34.97 34.33 34.83 0.0M
2022-03-08 34.17 34.80 33.69 33.79 0.0M
2022-03-07 35.25 35.51 34.40 34.51 0.1M
2022-03-04 35.44 35.87 35.07 35.29 0.0M
2022-03-03 36.68 36.68 35.69 35.84 0.0M
2022-03-02 36.63 36.72 36.09 36.55 0.0M
2022-03-01 36.59 37.20 36.28 36.49 0.0M
2022-02-28 36.50 37.13 36.44 36.75 0.0M
2022-02-25 35.97 36.78 35.68 36.76 0.0M
2022-02-24 33.65 35.93 33.63 35.93 0.0M
2022-02-23 35.15 35.45 34.45 34.49 0.0M
2022-02-22 34.92 35.39 34.75 34.89 0.1M
2022-02-18 35.64 35.82 34.99 35.11 0.0M
2022-02-17 36.80 36.80 35.67 35.73 0.0M
2022-02-16 37.14 37.25 36.58 37.12 0.0M
2022-02-15 37.05 37.56 36.97 37.41 0.0M
2022-02-14 37.08 37.31 36.42 36.61 0.0M
2022-02-11 38.03 38.41 37.08 37.21 0.0M
2022-02-10 37.80 39.00 37.80 38.01 0.0M
2022-02-09 37.85 38.79 37.85 38.79 0.0M
2022-02-08 37.18 37.76 37.04 37.57 0.1M
2022-02-07 37.31 37.95 37.27 37.43 0.1M
2022-02-04 36.57 37.66 36.57 37.37 0.1M
2022-02-03 37.32 37.59 36.95 37.02 0.1M
2022-02-02 38.06 38.16 37.38 37.74 0.0M
2022-02-01 37.63 37.98 37.04 37.98 0.1M
2022-01-31 36.25 37.60 36.25 37.60 0.0M
2022-01-28 35.05 36.13 34.64 36.11 0.1M
2022-01-27 36.13 36.22 35.05 35.08 0.1M
2022-01-26 36.65 37.28 35.61 35.83 0.1M
2022-01-25 36.91 37.04 36.14 36.42 0.1M
2022-01-24 36.90 37.51 35.46 37.51 0.1M
2022-01-21 37.90 38.15 37.31 37.37 0.1M
2022-01-20 38.32 39.45 38.02 38.08 0.1M
2022-01-19 38.41 38.92 38.01 38.01 0.1M
2022-01-18 39.09 39.23 38.30 38.30 0.4M
2022-01-14 39.60 39.97 39.11 39.82 0.0M
2022-01-13 40.93 40.93 39.80 39.84 0.0M
2022-01-12 41.72 41.90 41.08 41.08 0.0M
2022-01-11 40.72 41.68 40.72 41.66 0.0M
2022-01-10 40.00 40.72 39.58 40.70 0.0M
2022-01-07 40.82 41.19 40.21 40.28 0.0M
2022-01-06 40.97 41.40 40.21 40.77 0.0M
2022-01-05 42.68 42.77 40.93 40.93 0.0M
2022-01-04 43.76 43.76 42.27 42.80 0.1M
2022-01-03 43.44 43.83 42.82 43.83 0.0M