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
2023-12-29 28.25 28.36 27.48 27.58 0.6M
2023-12-28 28.17 28.44 28.10 28.31 0.7M
2023-12-27 27.91 28.39 27.91 28.34 0.8M
2023-12-26 27.68 27.96 27.60 27.83 0.7M
2023-12-22 27.55 27.80 27.41 27.68 0.7M
2023-12-21 27.25 27.44 27.01 27.37 0.8M
2023-12-20 27.51 27.83 26.81 26.84 1.1M
2023-12-19 27.00 27.60 26.95 27.58 0.9M
2023-12-18 26.27 26.96 26.13 26.82 1.0M
2023-12-15 26.57 26.63 26.12 26.31 0.8M
2023-12-14 26.41 26.81 26.25 26.63 0.9M
2023-12-13 25.20 26.00 24.90 25.97 0.8M
2023-12-12 25.10 25.24 24.85 25.21 0.4M
2023-12-11 24.99 25.17 24.81 25.13 1.1M
2023-12-08 24.53 25.21 24.51 25.19 0.4M
2023-12-07 24.37 24.69 24.27 24.60 0.4M
2023-12-06 24.97 25.11 24.48 24.50 0.6M
2023-12-05 24.53 24.94 24.47 24.76 0.5M
2023-12-04 24.60 24.89 24.37 24.72 1.5M
2023-12-01 23.69 24.66 23.68 24.64 0.7M
2023-11-30 23.79 23.80 23.27 23.51 0.5M
2023-11-29 23.81 24.04 23.68 23.75 0.6M
2023-11-28 22.99 23.56 22.87 23.51 0.7M
2023-11-27 22.50 23.10 22.50 23.00 0.7M
2023-11-24 22.25 22.67 22.25 22.55 0.2M
2023-11-22 22.14 22.36 21.96 22.28 0.3M
2023-11-21 22.03 22.18 21.80 21.99 0.3M
2023-11-20 21.83 22.33 21.83 22.23 0.4M
2023-11-17 21.54 21.86 21.46 21.84 0.2M
2023-11-16 21.47 21.58 21.20 21.47 0.3M
2023-11-15 21.39 21.90 21.36 21.62 0.5M
2023-11-14 21.18 21.62 21.18 21.56 0.6M
2023-11-13 20.35 20.70 20.24 20.69 0.3M
2023-11-10 20.20 20.49 20.14 20.44 0.4M
2023-11-09 20.58 20.85 20.08 20.16 0.4M
2023-11-08 20.24 20.46 19.95 20.42 1.0M
2023-11-07 20.02 20.38 19.92 20.36 0.5M
2023-11-06 20.16 20.24 19.67 19.93 0.4M
2023-11-03 19.73 20.25 19.66 20.12 0.5M
2023-11-02 19.06 19.44 19.06 19.43 0.6M
2023-11-01 18.11 18.20 17.79 18.18 0.4M
2023-10-31 17.71 18.12 17.59 18.06 0.2M
2023-10-30 17.62 17.74 17.41 17.64 0.3M
2023-10-27 17.86 17.86 17.37 17.39 0.4M
2023-10-26 18.00 18.16 17.47 17.65 0.8M
2023-10-25 18.70 18.70 17.94 17.97 0.6M
2023-10-24 18.82 19.38 18.82 18.98 0.6M
2023-10-23 18.27 18.81 18.08 18.51 0.6M
2023-10-20 18.58 18.69 18.25 18.41 0.3M
2023-10-19 18.84 19.05 18.56 18.60 0.5M
2023-10-18 19.24 19.37 18.73 18.77 0.5M
2023-10-17 18.94 19.57 18.90 19.45 0.6M
2023-10-16 18.91 19.25 18.70 19.18 0.3M
2023-10-13 19.18 19.20 18.62 18.73 0.5M
2023-10-12 19.66 19.69 19.07 19.22 0.3M
2023-10-11 19.87 19.98 19.46 19.65 0.5M
2023-10-10 19.35 19.98 19.35 19.72 0.7M
2023-10-09 19.09 19.43 19.03 19.33 0.5M
2023-10-06 18.58 19.49 18.58 19.44 0.6M
2023-10-05 18.81 18.89 18.50 18.85 0.4M
2023-10-04 18.64 18.91 18.47 18.86 0.7M
2023-10-03 18.99 19.16 18.42 18.50 1.3M
2023-10-02 19.39 19.57 19.09 19.19 0.7M
2023-09-29 19.44 19.68 19.29 19.36 0.3M
2023-09-28 18.71 19.31 18.63 19.15 0.4M
2023-09-27 18.81 18.97 18.57 18.81 0.4M
2023-09-26 18.78 19.00 18.57 18.60 0.3M
2023-09-25 18.65 18.94 18.62 18.89 0.4M
2023-09-22 19.17 19.28 18.78 18.80 0.3M
2023-09-21 19.25 19.33 18.97 18.98 0.7M
2023-09-20 20.08 20.26 19.64 19.65 0.4M
2023-09-19 20.24 20.27 19.81 19.96 0.6M
2023-09-18 20.56 20.62 20.35 20.36 0.6M
2023-09-15 20.80 20.88 20.53 20.64 0.4M
2023-09-14 20.98 21.08 20.75 20.92 0.5M
2023-09-13 21.10 21.14 20.76 20.86 0.5M
2023-09-12 21.27 21.63 21.16 21.17 0.5M
2023-09-11 21.24 21.42 21.06 21.35 0.4M
2023-09-08 21.29 21.43 21.03 21.11 0.3M
2023-09-07 20.86 21.35 20.76 21.34 0.5M
2023-09-06 21.15 21.47 21.03 21.17 0.3M
2023-09-05 21.05 21.26 20.95 21.22 0.3M
2023-09-01 21.26 21.43 21.12 21.24 0.4M
2023-08-31 21.20 21.29 20.95 21.07 0.3M
2023-08-30 20.69 21.03 20.65 20.98 0.3M
2023-08-29 19.90 20.86 19.83 20.82 1.0M
2023-08-28 20.02 20.11 19.89 19.96 0.3M
2023-08-25 19.67 20.06 19.50 19.94 0.8M
2023-08-24 20.37 20.37 19.61 19.64 0.7M
2023-08-23 19.82 20.32 19.82 20.28 0.5M
2023-08-22 20.09 20.13 19.71 19.79 0.5M
2023-08-21 19.71 19.91 19.52 19.87 0.5M
2023-08-18 19.14 19.77 19.06 19.66 0.7M
2023-08-17 20.36 20.36 19.56 19.56 1.4M
2023-08-16 20.74 20.82 20.46 20.50 1.0M
2023-08-15 21.02 21.09 20.74 20.77 0.9M
2023-08-14 20.89 21.19 20.77 21.16 0.7M
2023-08-11 20.96 21.22 20.89 21.06 0.6M
2023-08-10 21.48 21.78 21.07 21.20 0.6M
2023-08-09 21.80 21.81 21.19 21.21 0.6M
2023-08-08 21.73 21.78 21.44 21.73 0.7M
2023-08-07 22.11 22.11 21.66 22.07 0.6M
2023-08-04 22.55 22.63 21.90 21.95 0.5M
2023-08-03 22.36 22.60 22.27 22.39 0.8M
2023-08-02 23.34 23.34 22.39 22.58 1.3M
2023-08-01 23.92 23.94 23.42 23.82 0.5M
2023-07-31 23.82 24.20 23.76 24.20 0.8M
2023-07-28 23.11 23.68 23.11 23.66 0.5M
2023-07-27 23.62 23.74 22.58 22.65 0.6M
2023-07-26 22.86 23.30 22.78 23.18 0.7M
2023-07-25 23.00 23.25 22.86 22.86 0.4M
2023-07-24 23.04 23.18 22.71 22.94 0.3M
2023-07-21 23.27 23.39 22.87 23.07 0.4M
2023-07-20 23.71 23.82 22.94 23.01 1.3M
2023-07-19 23.91 24.21 23.66 23.95 0.7M
2023-07-18 23.78 23.96 23.59 23.82 0.5M
2023-07-17 23.28 23.87 23.13 23.73 0.5M
2023-07-14 23.96 24.21 23.16 23.36 0.9M
2023-07-13 22.67 23.95 22.67 23.85 1.3M
2023-07-12 22.59 22.69 22.15 22.46 0.8M
2023-07-11 21.52 22.28 21.48 22.15 0.8M
2023-07-10 20.84 21.42 20.70 21.41 0.4M
2023-07-07 20.68 21.18 20.68 20.91 0.7M
2023-07-06 20.97 21.01 20.34 20.59 0.7M
2023-07-05 21.12 21.44 20.92 21.36 0.8M
2023-07-03 20.98 21.36 20.98 21.30 0.3M
2023-06-30 21.04 21.05 20.79 20.91 0.4M
2023-06-29 20.87 21.04 20.61 20.72 0.4M
2023-06-28 20.53 21.16 20.49 20.89 0.6M
2023-06-27 20.03 20.65 20.03 20.61 0.5M
2023-06-26 19.93 20.44 19.86 19.90 0.7M
2023-06-23 19.75 20.11 19.58 20.00 0.6M
2023-06-22 20.03 20.13 19.82 20.08 0.5M
2023-06-21 20.44 20.54 19.98 20.14 0.4M
2023-06-20 20.39 20.71 20.16 20.51 0.5M
2023-06-16 20.75 20.85 20.41 20.50 0.4M
2023-06-15 20.29 20.76 20.16 20.65 0.6M
2023-06-14 20.42 20.68 20.12 20.44 0.4M
2023-06-13 20.50 20.56 20.22 20.44 0.4M
2023-06-12 19.88 20.23 19.83 20.18 0.6M
2023-06-09 20.03 20.37 19.79 19.86 0.5M
2023-06-08 19.70 20.02 19.65 19.94 0.4M
2023-06-07 20.36 20.61 19.73 19.80 0.7M
2023-06-06 19.63 20.28 19.54 20.22 0.5M
2023-06-05 19.81 20.06 19.74 19.99 0.4M
2023-06-02 19.96 20.11 19.60 19.93 0.7M
2023-06-01 19.31 19.89 19.12 19.66 0.6M
2023-05-31 18.95 19.46 18.95 19.45 0.5M
2023-05-30 19.22 19.54 18.95 19.09 1.6M
2023-05-26 18.67 19.06 18.65 18.86 1.6M
2023-05-25 19.22 19.22 18.56 18.64 0.6M
2023-05-24 18.75 19.12 18.66 19.02 0.4M
2023-05-23 19.35 19.73 19.06 19.08 1.2M
2023-05-22 18.70 19.60 18.68 19.46 0.9M
2023-05-19 18.85 18.95 18.63 18.71 0.7M
2023-05-18 18.63 18.97 18.58 18.91 1.2M
2023-05-17 18.30 18.72 18.19 18.68 0.7M
2023-05-16 18.41 18.52 18.20 18.21 0.6M
2023-05-15 18.24 18.70 18.15 18.62 1.0M
2023-05-12 18.78 18.78 18.14 18.25 1.0M
2023-05-11 18.76 18.83 18.58 18.76 0.4M
2023-05-10 18.90 19.08 18.67 18.84 0.9M
2023-05-09 18.62 18.83 18.57 18.79 0.3M
2023-05-08 18.49 18.87 18.44 18.83 0.7M
2023-05-05 17.98 18.56 17.98 18.52 0.6M
2023-05-04 17.35 17.75 17.33 17.48 0.7M
2023-05-03 17.07 17.39 16.93 16.97 0.5M
2023-05-02 17.39 17.43 16.97 17.10 0.7M
2023-05-01 17.56 17.73 17.39 17.49 0.9M
2023-04-28 17.42 17.69 17.22 17.63 0.6M
2023-04-27 17.50 17.62 17.30 17.53 0.3M
2023-04-26 17.72 17.75 17.21 17.25 0.6M
2023-04-25 17.88 17.88 17.43 17.46 0.4M
2023-04-24 18.23 18.36 17.78 17.93 0.7M
2023-04-21 18.16 18.28 18.07 18.25 0.6M
2023-04-20 18.30 18.49 18.12 18.17 0.4M
2023-04-19 18.40 18.59 18.23 18.51 0.3M
2023-04-18 18.72 18.79 18.55 18.62 0.6M
2023-04-17 18.27 18.50 18.20 18.50 0.4M
2023-04-14 18.46 18.66 18.20 18.44 0.4M
2023-04-13 18.31 18.66 18.29 18.50 0.6M
2023-04-12 18.73 18.85 18.03 18.03 0.8M
2023-04-11 18.20 18.47 18.15 18.38 0.3M
2023-04-10 17.76 18.15 17.63 18.12 0.4M
2023-04-06 17.69 18.10 17.51 18.04 0.7M
2023-04-05 18.36 18.36 17.77 17.89 0.8M
2023-04-04 18.62 18.75 18.37 18.55 0.7M
2023-04-03 18.62 18.63 18.22 18.52 0.9M
2023-03-31 18.32 18.90 18.22 18.81 0.6M
2023-03-30 18.38 18.47 18.08 18.20 0.4M
2023-03-29 17.71 18.09 17.67 18.05 0.6M
2023-03-28 17.56 17.62 17.30 17.43 0.3M
2023-03-27 17.79 17.85 17.32 17.56 0.5M
2023-03-24 17.43 17.61 17.27 17.55 0.6M
2023-03-23 17.61 18.24 17.41 17.66 1.2M
2023-03-22 18.95 19.02 18.13 18.13 0.9M
2023-03-21 18.17 18.99 18.17 18.90 0.9M
2023-03-20 18.20 18.21 17.74 17.96 1.1M
2023-03-17 18.11 18.30 17.86 18.17 0.5M
2023-03-16 17.69 18.22 17.52 18.16 0.9M
2023-03-15 17.13 17.60 17.12 17.60 0.9M
2023-03-14 17.58 17.76 17.29 17.53 1.3M
2023-03-13 16.49 17.33 16.19 17.03 2.8M
2023-03-10 17.36 17.41 16.57 16.81 1.9M
2023-03-09 18.26 18.57 17.46 17.51 1.1M
2023-03-08 18.06 18.35 17.88 18.27 0.7M
2023-03-07 18.37 18.57 18.07 18.11 0.5M
2023-03-06 18.50 18.93 18.37 18.37 0.5M
2023-03-03 18.03 18.54 18.02 18.49 0.7M
2023-03-02 17.43 18.05 17.27 18.00 1.1M
2023-03-01 18.00 18.08 17.66 17.75 0.6M
2023-02-28 17.77 18.20 17.66 17.99 0.4M
2023-02-27 17.83 17.83 17.55 17.66 0.6M
2023-02-24 17.67 17.78 17.40 17.59 1.1M
2023-02-23 18.34 18.34 17.56 18.02 1.4M
2023-02-22 17.91 18.32 17.67 17.98 1.0M
2023-02-21 18.12 18.47 17.79 17.79 0.9M
2023-02-17 18.75 18.86 18.22 18.54 0.9M
2023-02-16 19.09 19.51 18.71 18.77 1.7M
2023-02-15 18.54 19.61 18.52 19.60 1.2M
2023-02-14 18.00 18.70 17.73 18.49 1.1M
2023-02-13 17.92 18.17 17.68 18.05 1.0M
2023-02-10 17.93 18.19 17.65 17.78 0.8M
2023-02-09 19.30 19.31 18.16 18.24 1.5M
2023-02-08 19.33 19.65 18.99 19.00 0.9M
2023-02-07 19.37 19.64 18.83 19.54 1.9M
2023-02-06 19.33 19.65 19.17 19.39 0.9M
2023-02-03 19.66 20.74 19.56 19.73 2.0M
2023-02-02 20.01 21.08 19.99 20.70 2.6M
2023-02-01 18.43 19.44 18.27 19.37 1.5M
2023-01-31 18.00 18.49 17.97 18.44 1.7M
2023-01-30 18.36 18.53 17.85 17.88 1.0M
2023-01-27 17.78 18.82 17.78 18.69 1.5M
2023-01-26 17.96 18.13 17.45 17.88 1.8M
2023-01-25 16.97 17.61 16.66 17.54 1.3M
2023-01-24 17.21 17.69 17.20 17.26 1.0M
2023-01-23 16.93 17.55 16.86 17.54 1.4M
2023-01-20 16.11 16.88 16.02 16.83 1.2M
2023-01-19 16.05 16.25 15.80 15.99 0.5M
2023-01-18 16.93 17.20 16.35 16.37 0.9M
2023-01-17 16.41 16.83 16.19 16.80 1.1M
2023-01-13 15.66 16.39 15.66 16.34 1.1M
2023-01-12 15.60 15.95 15.09 15.94 1.1M
2023-01-11 15.30 15.50 15.10 15.50 0.5M
2023-01-10 14.92 15.27 14.82 15.24 0.7M
2023-01-09 14.70 15.26 14.70 14.97 0.7M
2023-01-06 14.21 14.55 13.82 14.45 0.4M
2023-01-05 14.40 14.43 14.06 14.20 0.5M
2023-01-04 14.41 14.91 14.31 14.79 1.4M
2023-01-03 14.61 14.81 14.01 14.17 0.7M