ARK Fintech Innovation ETF (ARKF)

ARKF
🏛️ アメリカ →
55.31
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 14.01 14.30 13.94 14.27 0.8M
2022-12-29 13.79 14.32 13.74 14.28 0.9M
2022-12-28 13.66 13.80 13.51 13.59 0.7M
2022-12-27 13.85 13.91 13.50 13.69 0.8M
2022-12-23 14.00 14.09 13.76 13.99 0.9M
2022-12-22 14.33 14.33 13.69 14.04 1.1M
2022-12-21 14.41 14.64 14.19 14.47 0.8M
2022-12-20 14.18 14.61 14.10 14.29 0.5M
2022-12-19 14.55 14.62 14.22 14.27 0.5M
2022-12-16 14.73 14.85 14.37 14.58 0.7M
2022-12-15 15.15 15.30 14.76 14.81 1.0M
2022-12-14 15.57 15.93 15.38 15.59 1.0M
2022-12-13 16.47 16.74 15.46 15.60 1.1M
2022-12-12 15.19 15.50 15.11 15.50 0.5M
2022-12-09 15.30 15.61 15.23 15.26 0.6M
2022-12-08 15.18 15.57 14.88 15.42 0.9M
2022-12-07 15.04 15.24 14.89 15.03 1.2M
2022-12-06 15.66 15.68 15.07 15.19 0.7M
2022-12-05 16.42 16.58 15.58 15.65 0.6M
2022-12-02 16.07 16.61 16.07 16.56 0.6M
2022-12-01 16.37 16.54 16.05 16.42 0.8M
2022-11-30 15.29 16.25 15.24 16.23 1.3M
2022-11-29 15.39 15.63 15.16 15.19 0.5M
2022-11-28 15.52 15.89 15.25 15.29 0.6M
2022-11-25 15.66 15.66 15.50 15.60 1.0M
2022-11-23 15.34 15.79 15.18 15.74 0.8M
2022-11-22 15.09 15.30 14.80 15.26 1.0M
2022-11-21 15.49 15.49 14.84 15.04 1.4M
2022-11-18 16.19 16.19 15.53 15.63 0.7M
2022-11-17 15.78 16.06 15.52 15.89 0.5M
2022-11-16 16.75 16.87 16.13 16.23 1.7M
2022-11-15 17.21 17.47 16.91 17.06 1.2M
2022-11-14 16.72 16.84 16.34 16.49 1.1M
2022-11-11 15.74 17.10 15.62 16.97 2.2M
2022-11-10 15.44 15.94 15.14 15.86 1.7M
2022-11-09 14.76 14.76 14.08 14.13 1.6M
2022-11-08 15.30 15.71 14.71 15.07 1.2M
2022-11-07 15.49 15.62 15.17 15.36 0.7M
2022-11-04 15.90 16.03 14.92 15.26 1.3M
2022-11-03 15.43 16.24 15.41 15.73 1.1M
2022-11-02 16.62 16.81 15.70 15.74 1.0M
2022-11-01 17.14 17.32 16.63 16.66 1.0M
2022-10-31 16.64 16.98 16.54 16.67 0.8M
2022-10-28 16.43 16.76 16.14 16.76 1.1M
2022-10-27 16.39 16.84 16.30 16.48 0.8M
2022-10-26 16.07 16.87 16.00 16.17 1.1M
2022-10-25 15.51 16.38 15.51 16.34 0.8M
2022-10-24 15.48 15.49 14.84 15.40 1.0M
2022-10-21 15.11 15.56 14.80 15.54 0.7M
2022-10-20 15.09 15.78 15.08 15.20 0.5M
2022-10-19 15.48 15.59 15.02 15.13 0.6M
2022-10-18 16.14 16.27 15.38 15.64 0.9M
2022-10-17 15.09 15.68 15.06 15.52 1.1M
2022-10-14 15.48 15.74 14.45 14.45 0.9M
2022-10-13 14.50 15.43 14.19 15.22 1.4M
2022-10-12 15.06 15.35 14.77 15.30 1.3M
2022-10-11 15.42 15.58 14.72 15.14 1.1M
2022-10-10 16.02 16.02 15.25 15.46 1.2M
2022-10-07 16.37 16.46 15.82 15.93 0.9M
2022-10-06 16.86 17.27 16.66 16.83 0.6M
2022-10-05 16.70 17.08 16.45 16.92 0.9M
2022-10-04 16.38 17.19 16.38 17.15 1.5M
2022-10-03 15.60 15.94 15.20 15.77 0.8M
2022-09-30 15.28 16.00 15.26 15.39 0.6M
2022-09-29 15.70 15.80 15.16 15.37 1.3M
2022-09-28 15.45 16.26 15.42 16.18 1.0M
2022-09-27 15.75 16.03 15.23 15.49 0.8M
2022-09-26 15.47 15.93 15.23 15.26 0.7M
2022-09-23 15.61 15.77 15.21 15.48 0.9M
2022-09-22 16.52 16.64 15.74 15.81 1.1M
2022-09-21 16.87 17.39 16.52 16.53 0.9M
2022-09-20 17.03 17.18 16.76 16.85 2.0M
2022-09-19 17.00 17.32 16.87 17.30 0.8M
2022-09-16 17.71 17.72 17.19 17.32 0.7M
2022-09-15 17.87 18.78 17.80 18.20 0.9M
2022-09-14 17.68 18.13 17.44 18.13 0.6M
2022-09-13 17.79 18.22 17.67 17.74 1.2M
2022-09-12 18.75 19.09 18.65 19.03 0.7M
2022-09-09 17.90 18.56 17.90 18.49 0.6M
2022-09-08 16.79 17.60 16.67 17.58 0.6M
2022-09-07 16.38 17.15 16.32 17.13 1.3M
2022-09-06 16.92 16.98 16.46 16.63 0.5M
2022-09-02 17.47 17.51 16.78 16.89 1.6M
2022-09-01 17.25 17.25 16.51 17.22 0.8M
2022-08-31 17.82 18.16 17.40 17.49 1.3M
2022-08-30 17.84 18.14 17.30 17.62 0.7M
2022-08-29 17.61 18.20 17.61 17.66 0.8M
2022-08-26 18.91 18.96 17.86 17.89 0.8M
2022-08-25 18.61 18.92 18.36 18.91 0.8M
2022-08-24 18.02 18.72 17.99 18.41 1.0M
2022-08-23 17.99 18.51 17.88 17.95 0.6M
2022-08-22 17.96 18.38 17.82 17.99 1.0M
2022-08-19 19.23 19.23 18.40 18.47 1.4M
2022-08-18 19.97 19.97 19.44 19.76 1.0M
2022-08-17 20.48 20.59 19.91 20.02 1.5M
2022-08-16 21.04 21.33 20.27 20.96 0.7M
2022-08-15 20.79 21.17 20.73 21.02 0.7M
2022-08-12 20.70 21.10 20.34 21.06 0.9M
2022-08-11 21.45 21.74 20.15 20.28 2.5M
2022-08-10 20.60 20.93 20.26 20.88 1.7M
2022-08-09 20.28 20.28 19.33 19.54 1.5M
2022-08-08 20.58 21.27 20.46 20.61 1.3M
2022-08-05 19.72 20.82 19.63 20.28 2.0M
2022-08-04 20.76 21.16 20.12 20.52 1.4M
2022-08-03 18.88 20.13 18.85 20.05 2.1M
2022-08-02 17.84 18.84 17.76 18.57 1.7M
2022-08-01 17.69 18.35 17.40 18.13 1.0M
2022-07-29 17.71 18.08 17.53 17.88 1.6M
2022-07-28 17.52 17.94 17.00 17.94 0.7M
2022-07-27 16.80 17.81 16.73 17.68 1.3M
2022-07-26 17.10 17.10 16.39 16.43 1.0M
2022-07-25 17.92 17.95 17.47 17.69 0.5M
2022-07-22 18.83 19.00 17.75 17.92 1.5M
2022-07-21 18.40 18.91 18.25 18.88 0.7M
2022-07-20 17.47 18.71 17.45 18.62 1.8M
2022-07-19 16.95 17.46 16.59 17.44 1.1M
2022-07-18 16.72 17.21 16.47 16.58 0.9M
2022-07-15 16.04 16.33 15.72 16.28 1.0M
2022-07-14 15.90 16.08 15.50 15.74 1.0M
2022-07-13 15.79 16.51 15.57 16.13 1.5M
2022-07-12 16.30 16.72 15.96 16.29 0.7M
2022-07-11 16.98 17.01 16.16 16.19 1.0M
2022-07-08 17.01 17.69 16.78 17.28 0.7M
2022-07-07 16.56 17.37 16.42 17.35 0.7M
2022-07-06 16.77 17.14 16.37 16.50 1.0M
2022-07-05 15.53 16.82 15.20 16.82 1.1M
2022-07-01 15.54 16.11 15.46 15.85 1.1M
2022-06-30 15.84 15.89 15.09 15.49 1.0M
2022-06-29 16.43 16.55 15.98 16.19 1.0M
2022-06-28 17.52 17.66 16.46 16.52 1.1M
2022-06-27 17.85 18.00 17.05 17.50 1.3M
2022-06-24 17.42 17.92 17.30 17.85 1.2M
2022-06-23 16.21 17.19 16.05 17.11 1.3M
2022-06-22 15.57 16.44 15.55 16.02 1.2M
2022-06-21 15.73 16.39 15.70 15.95 1.6M
2022-06-17 14.96 15.56 14.91 15.37 1.6M
2022-06-16 15.32 15.49 14.73 14.87 2.2M
2022-06-15 15.44 16.26 15.30 15.98 2.1M
2022-06-14 15.49 15.54 14.93 15.24 1.8M
2022-06-13 15.65 16.01 15.22 15.31 2.8M
2022-06-10 17.37 17.70 16.67 16.89 1.8M
2022-06-09 19.05 19.06 17.94 17.97 1.7M
2022-06-08 18.94 19.64 18.94 19.21 1.3M
2022-06-07 18.28 19.07 18.01 19.04 1.2M
2022-06-06 18.85 19.22 18.44 18.65 2.0M
2022-06-03 18.85 19.08 18.27 18.38 1.4M
2022-06-02 18.08 19.48 18.01 19.32 1.7M
2022-06-01 18.80 19.04 17.78 18.04 1.3M
2022-05-31 19.31 19.47 18.53 18.78 1.8M
2022-05-27 18.38 19.16 18.33 19.15 1.9M
2022-05-26 17.14 18.31 17.06 18.12 1.8M
2022-05-25 16.74 17.51 16.65 17.33 1.6M
2022-05-24 17.74 17.74 16.50 16.75 1.7M
2022-05-23 18.15 18.30 17.46 18.12 1.1M
2022-05-20 18.82 18.89 17.23 18.09 2.0M
2022-05-19 17.43 18.93 17.43 18.38 2.3M
2022-05-18 17.91 18.56 17.32 17.40 2.4M
2022-05-17 18.17 18.52 17.33 18.33 2.1M
2022-05-16 18.34 18.46 17.38 17.43 3.1M
2022-05-13 17.35 18.70 17.31 18.51 3.8M
2022-05-12 14.80 16.99 14.64 16.47 5.6M
2022-05-11 16.62 17.26 15.53 15.64 5.5M
2022-05-10 18.23 18.67 16.71 17.31 2.8M
2022-05-09 19.00 19.31 17.51 17.69 3.6M
2022-05-06 20.49 20.53 19.05 19.73 2.8M
2022-05-05 22.08 22.08 20.40 20.72 2.3M
2022-05-04 21.96 22.96 20.91 22.89 2.1M
2022-05-03 21.92 22.64 21.77 21.98 1.3M
2022-05-02 21.07 22.20 20.85 22.15 1.7M
2022-04-29 21.81 22.96 21.14 21.20 2.2M
2022-04-28 21.88 22.49 20.96 22.20 2.4M
2022-04-27 22.14 22.78 21.84 21.95 1.4M
2022-04-26 23.17 23.25 22.13 22.17 1.4M
2022-04-25 22.60 23.55 22.46 23.44 1.6M
2022-04-22 23.43 23.98 22.70 22.81 1.3M
2022-04-21 25.09 25.47 23.22 23.42 1.5M
2022-04-20 26.27 26.27 24.69 24.75 1.2M
2022-04-19 24.97 26.32 24.86 26.18 0.9M
2022-04-18 25.14 25.35 24.45 24.93 0.8M
2022-04-14 26.60 26.60 25.39 25.41 1.5M
2022-04-13 25.88 26.73 25.58 26.56 1.2M
2022-04-12 27.03 27.52 25.80 25.92 2.1M
2022-04-11 26.00 26.64 25.56 26.28 1.5M
2022-04-08 27.11 27.13 26.34 26.46 1.2M
2022-04-07 27.63 28.07 26.46 27.30 0.8M
2022-04-06 28.33 28.46 27.12 27.72 1.5M
2022-04-05 30.40 30.60 28.87 29.08 1.7M
2022-04-04 29.69 30.74 29.55 30.55 1.3M
2022-04-01 29.31 29.87 28.94 29.30 1.1M
2022-03-31 30.11 30.13 29.01 29.05 1.4M
2022-03-30 31.35 31.62 30.09 30.36 1.5M
2022-03-29 30.26 31.89 30.04 31.57 2.9M
2022-03-28 29.03 29.73 28.59 29.65 1.3M
2022-03-25 30.00 30.01 28.36 28.73 1.3M
2022-03-24 29.87 29.90 28.70 29.86 1.2M
2022-03-23 29.75 30.65 29.15 29.53 1.4M
2022-03-22 28.94 30.54 28.91 30.14 1.8M
2022-03-21 29.45 29.59 28.07 28.85 2.4M
2022-03-18 27.89 29.71 27.87 29.62 2.3M
2022-03-17 26.80 28.11 26.25 28.03 1.9M
2022-03-16 25.12 26.94 25.03 26.88 2.6M
2022-03-15 23.38 24.19 22.89 24.07 1.4M
2022-03-14 23.97 24.38 22.78 22.98 1.9M
2022-03-11 25.96 26.06 24.07 24.13 2.1M
2022-03-10 25.97 25.97 24.97 25.70 1.2M
2022-03-09 25.70 26.69 25.47 26.53 1.6M
2022-03-08 24.29 25.46 23.68 24.40 2.5M
2022-03-07 25.76 26.35 24.38 24.42 2.5M
2022-03-04 27.64 27.76 25.77 25.98 1.3M
2022-03-03 29.53 29.53 27.45 27.70 1.3M
2022-03-02 29.53 29.63 28.44 29.40 1.1M
2022-03-01 30.06 30.79 29.40 29.62 1.3M
2022-02-28 29.29 30.75 29.19 30.31 1.8M
2022-02-25 29.06 29.62 27.97 29.52 2.0M
2022-02-24 25.02 28.26 24.80 28.15 4.1M
2022-02-23 28.35 28.51 26.92 27.00 1.2M
2022-02-22 28.21 29.16 27.66 28.02 2.4M
2022-02-18 29.92 30.09 28.81 29.00 2.8M
2022-02-17 31.66 31.75 30.02 30.15 1.5M
2022-02-16 32.65 32.66 31.66 32.07 1.6M
2022-02-15 32.48 33.27 32.12 33.18 0.8M
2022-02-14 31.24 32.52 31.11 31.53 1.1M
2022-02-11 32.82 33.40 31.28 31.72 2.6M
2022-02-10 32.72 34.38 32.29 32.51 1.8M
2022-02-09 32.50 33.43 32.16 33.35 1.0M
2022-02-08 30.85 31.62 30.47 31.49 0.8M
2022-02-07 31.41 32.13 30.89 31.13 0.8M
2022-02-04 30.03 31.55 29.38 31.23 2.0M
2022-02-03 30.15 30.73 29.44 29.54 1.4M
2022-02-02 33.33 33.33 31.02 31.35 2.5M
2022-02-01 33.31 33.50 32.01 33.44 2.0M
2022-01-31 30.34 32.57 30.33 32.50 2.8M
2022-01-28 28.66 30.06 27.97 29.97 1.3M
2022-01-27 30.25 30.28 28.60 28.74 1.3M
2022-01-26 31.50 31.94 29.53 29.78 1.9M
2022-01-25 30.45 31.33 29.69 30.48 2.1M
2022-01-24 29.30 31.35 28.07 31.31 3.4M
2022-01-21 32.65 32.96 30.85 31.01 2.7M
2022-01-20 33.73 34.97 33.01 33.09 1.3M
2022-01-19 33.58 34.27 33.04 33.10 1.1M
2022-01-18 34.10 34.51 33.30 33.37 1.5M
2022-01-14 35.18 35.70 34.14 35.02 1.8M
2022-01-13 37.51 37.51 35.22 35.37 1.6M
2022-01-12 38.26 38.60 37.02 37.32 2.3M
2022-01-11 36.00 37.79 35.73 37.53 2.1M
2022-01-10 35.60 36.09 34.40 36.07 2.5M
2022-01-07 36.84 37.76 36.16 36.47 1.6M
2022-01-06 36.57 37.31 35.44 36.80 3.3M
2022-01-05 38.82 38.98 36.46 36.67 3.2M
2022-01-04 40.88 40.95 38.54 39.27 2.9M
2022-01-03 41.20 41.41 40.30 41.00 2.2M