ARK Next Generation Internet ETF (ARKW)

ARKW
🏛️ アメリカ →
176.36
最終更新: 2025-10-03
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
09:30 125.95 125.95 125.93 125.93 12.4K
09:31 125.82 125.82 125.82 125.82 0.5K
09:32 125.82 125.82 125.82 125.82 0.8K
09:34 125.54 125.54 125.24 125.26 1.9K
09:35 125.40 125.55 125.40 125.55 1.2K
09:36 125.28 125.28 125.28 125.28 0.6K
09:37 125.28 125.28 125.21 125.21 0.9K
09:38 125.07 125.27 125.07 125.26 5.5K
09:39 125.22 125.22 125.22 125.22 0.7K
09:40 125.43 125.43 125.28 125.33 2.1K
09:41 125.25 125.25 125.25 125.25 0.8K
09:43 125.30 125.30 125.24 125.24 1.1K
09:44 125.27 125.27 125.27 125.27 3.2K
09:46 124.96 124.96 124.94 124.94 1.7K
09:48 125.05 125.05 125.05 125.05 0.7K
09:49 124.91 124.91 124.91 124.91 0.2K
09:50 124.69 124.69 124.51 124.51 4.8K
09:51 124.65 124.84 124.65 124.84 1.7K
09:52 124.83 125.15 124.83 125.15 1.8K
09:53 124.89 124.89 124.89 124.89 0.3K
09:54 125.17 125.17 125.17 125.17 0.7K
09:56 124.96 124.96 124.96 124.96 0.1K
09:57 125.11 125.11 125.07 125.07 1.5K
09:58 125.16 125.16 125.14 125.14 1.1K
09:59 125.04 125.04 125.04 125.04 0.2K
10:00 124.85 125.04 124.85 125.04 1.8K
10:01 124.53 124.53 124.53 124.53 0.4K
10:02 124.43 124.43 124.43 124.43 2.8K
10:03 124.46 124.47 124.46 124.47 0.7K
10:05 124.47 124.47 124.45 124.45 0.9K
10:07 124.62 124.62 124.62 124.62 0.1K
10:08 124.60 124.63 124.54 124.53 2.3K
10:09 124.62 124.62 124.57 124.57 0.6K
10:10 124.30 124.30 124.19 124.19 1.4K
10:11 124.22 124.23 124.22 124.23 0.3K
10:12 124.13 124.13 124.11 124.11 0.7K
10:13 124.28 124.28 124.28 124.28 0.2K
10:14 124.23 124.23 124.23 124.23 0.2K
10:15 124.19 124.19 124.19 124.19 0.3K
10:16 123.96 123.96 123.77 123.76 3.1K
10:17 123.83 123.83 123.83 123.83 0.3K
10:18 123.78 123.78 123.78 123.78 2.5K
10:22 123.98 123.98 123.97 123.97 1.2K
10:26 123.83 123.83 123.83 123.83 0.4K
10:27 123.81 123.81 123.81 123.81 1.0K
10:29 123.58 123.72 123.58 123.72 0.7K
10:31 123.72 123.72 123.72 123.72 0.6K
10:33 123.77 123.77 123.77 123.77 0.5K
10:34 123.79 123.79 123.79 123.79 2.3K
10:46 123.82 123.82 123.82 123.82 0.3K
10:47 123.80 123.80 123.80 123.80 0.2K
10:48 123.85 123.85 123.85 123.85 1.0K
10:51 123.84 123.84 123.84 123.84 0.2K
10:52 123.90 123.90 123.90 123.90 0.7K
10:53 124.16 124.16 124.02 124.02 0.4K
10:55 124.05 124.18 124.05 124.18 0.6K
10:58 124.11 124.11 124.11 124.11 0.9K
11:05 124.10 124.10 124.10 124.10 0.2K
11:07 124.21 124.21 124.21 124.21 0.9K
11:08 124.17 124.17 124.17 124.17 0.3K
11:09 124.11 124.11 124.11 124.11 0.2K
11:10 124.13 124.13 124.10 124.10 0.7K
11:11 124.15 124.15 124.15 124.15 0.1K
11:12 124.16 124.16 124.16 124.16 0.1K
11:13 124.08 124.08 124.08 124.08 0.6K
11:16 123.97 123.97 123.97 123.97 0.6K
11:20 123.99 124.03 123.99 124.03 1.1K
11:21 123.90 123.90 123.90 123.90 1.1K
11:22 123.95 124.01 123.95 124.01 0.9K
11:25 123.73 123.73 123.73 123.73 0.5K
11:26 123.83 123.83 123.83 123.83 0.8K
11:30 123.94 123.94 123.94 123.94 0.1K
11:32 123.91 123.91 123.89 123.89 0.7K
11:34 123.82 123.82 123.82 123.82 0.4K
11:36 123.84 123.84 123.84 123.84 0.4K
11:38 124.03 124.03 124.03 124.03 0.6K
11:39 124.06 124.06 124.02 124.02 4.1K
11:42 124.05 124.05 124.05 124.05 0.5K
11:43 124.09 124.09 124.09 124.09 0.1K
11:44 124.13 124.13 124.12 124.12 0.4K
11:45 124.16 124.16 124.16 124.16 0.3K
11:47 124.17 124.17 124.16 124.16 1.2K
11:49 124.11 124.11 124.11 124.11 0.7K
11:50 124.40 124.40 124.37 124.37 0.6K
11:51 124.35 124.35 124.35 124.35 0.1K
11:52 124.26 124.26 124.26 124.26 2.2K
11:53 124.37 124.37 124.33 124.33 0.9K
11:55 124.25 124.25 124.25 124.25 0.4K
11:56 124.30 124.30 124.30 124.30 0.6K
11:57 124.26 124.26 124.24 124.24 0.6K
11:59 124.17 124.17 124.09 124.09 0.3K
12:00 124.10 124.10 124.10 124.10 0.2K
12:02 124.15 124.15 124.15 124.15 0.6K
12:10 124.10 124.10 124.10 124.10 0.3K
12:12 124.09 124.09 124.09 124.09 0.5K
12:14 124.16 124.16 124.16 124.16 0.5K
12:16 124.10 124.10 124.10 124.10 0.6K
12:27 123.98 124.01 123.90 124.01 0.5K
12:29 124.06 124.06 124.06 124.06 0.7K
12:30 124.13 124.13 124.00 124.00 3.2K
12:33 124.02 124.02 124.02 124.02 1.1K
12:38 123.93 123.93 123.93 123.93 0.9K
12:40 124.11 124.11 124.11 124.11 0.7K
12:42 124.11 124.11 124.11 124.11 0.2K
12:46 124.02 124.03 124.02 124.03 0.7K
12:53 123.83 123.83 123.83 123.83 0.5K
12:59 123.87 123.87 123.80 123.80 1.7K
13:02 123.84 123.84 123.84 123.84 0.7K
13:03 123.76 123.82 123.76 123.82 0.6K
13:05 123.98 123.98 123.98 123.98 0.8K
13:11 123.45 123.45 123.45 123.45 0.6K
13:14 123.41 123.41 123.41 123.41 1.1K
13:16 123.20 123.20 123.20 123.20 0.6K
13:17 123.22 123.25 123.22 123.25 1.6K
13:23 123.25 123.25 123.25 123.25 0.2K
13:24 123.18 123.18 123.18 123.18 0.2K
13:25 123.25 123.25 123.25 123.25 0.6K
13:26 123.25 123.25 123.25 123.25 0.2K
13:27 123.18 123.31 123.18 123.31 0.5K
13:28 123.20 123.20 123.20 123.20 0.3K
13:29 123.20 123.20 123.20 123.20 1.2K
13:34 122.93 122.93 122.93 122.93 0.7K
13:36 122.94 122.94 122.94 122.94 1.9K
13:37 122.90 122.96 122.90 122.96 1.2K
13:40 122.98 122.98 122.98 122.98 0.8K
13:51 122.84 122.84 122.84 122.84 0.3K
13:52 122.91 122.91 122.91 122.91 1.1K
14:00 123.04 123.14 123.04 123.14 0.9K
14:01 123.06 123.06 123.06 123.06 5.0K
14:09 122.84 122.84 122.84 122.84 0.5K
14:13 122.92 122.92 122.88 122.88 4.2K
14:21 122.75 122.75 122.75 122.75 0.4K
14:22 122.82 122.82 122.82 122.82 0.5K
14:24 122.90 122.90 122.90 122.90 0.4K
14:29 122.83 122.83 122.83 122.82 0.4K
14:31 122.78 122.78 122.78 122.78 0.9K
14:35 122.91 122.91 122.91 122.91 0.7K
14:42 123.00 123.00 123.00 123.00 0.3K
14:44 122.93 122.93 122.93 122.93 0.7K
14:46 122.93 123.05 122.93 123.05 1.4K
14:47 123.05 123.05 123.05 123.05 0.7K
14:48 123.16 123.16 123.12 123.12 0.9K
14:52 123.18 123.18 123.18 123.18 0.8K
14:56 123.24 123.30 123.24 123.30 0.8K
14:59 123.22 123.22 123.22 123.22 0.9K
15:11 123.29 123.34 123.27 123.27 3.4K
15:37 123.27 123.31 123.27 123.31 0.5K
15:38 123.19 123.20 123.19 123.20 0.3K
15:39 123.20 123.20 123.20 123.20 0.2K
15:40 123.18 123.28 123.18 123.28 0.6K
15:41 123.24 123.39 123.24 123.39 0.5K
15:42 123.39 123.41 123.39 123.41 1.1K
15:43 123.41 123.41 123.32 123.32 0.7K
15:44 123.37 123.37 123.29 123.29 0.4K
15:45 123.34 123.37 123.34 123.37 0.9K
15:46 123.37 123.40 123.37 123.37 0.5K
15:47 123.42 123.42 123.37 123.42 0.7K
15:48 123.37 123.44 123.37 123.44 2.2K
15:49 123.37 123.37 123.37 123.37 0.2K
15:50 123.52 123.52 123.39 123.40 1.1K
15:51 123.37 123.37 123.37 123.37 0.3K
15:52 123.51 123.52 123.51 123.52 1.1K
15:53 123.55 123.55 123.55 123.55 0.1K
15:54 123.53 123.62 123.52 123.53 1.8K
15:55 123.65 123.70 123.62 123.70 1.8K
15:56 123.72 123.75 123.71 123.71 1.5K
15:57 123.76 123.78 123.76 123.78 1.8K
15:58 123.85 123.93 123.85 123.93 4.2K
15:59 123.82 123.82 123.82 123.82 3.2K
16:00 123.93 123.93 123.86 123.86 9.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし