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
09:30 110.31 110.59 110.31 110.59 25.3K
09:34 110.65 110.76 110.65 110.75 1.7K
09:35 110.65 110.65 110.65 110.65 0.8K
09:36 110.36 110.47 110.22 110.47 37.2K
09:37 110.47 110.47 110.47 110.47 1.6K
09:38 109.72 109.72 109.62 109.62 1.2K
09:39 109.52 109.52 109.52 109.52 0.6K
09:40 109.54 109.54 109.54 109.54 0.2K
09:41 109.53 109.53 109.53 109.53 0.5K
09:43 109.11 109.11 109.11 109.11 0.6K
09:44 109.34 109.34 109.34 109.34 0.3K
09:45 109.21 109.37 109.09 109.37 1.7K
09:46 109.52 109.69 109.52 109.69 7.3K
09:49 109.60 109.60 109.60 109.60 2.5K
09:51 109.22 109.22 109.22 109.22 0.2K
09:52 108.82 108.82 108.82 108.82 2.2K
09:53 108.79 108.79 108.79 108.79 0.8K
09:56 107.86 107.86 107.86 107.86 0.5K
09:57 107.83 107.83 107.83 107.83 0.6K
09:58 107.77 107.77 107.77 107.77 0.6K
09:59 107.73 107.73 107.73 107.73 0.1K
10:00 107.37 107.37 107.37 107.37 1.1K
10:02 107.70 107.70 107.70 107.70 3.8K
10:04 108.31 108.31 108.31 108.31 0.9K
10:08 108.26 108.26 108.26 108.26 0.2K
10:09 108.04 108.23 108.04 108.23 2.3K
10:11 108.34 108.79 108.34 108.79 4.1K
10:16 108.40 108.40 108.40 108.40 0.8K
10:17 108.22 108.22 108.22 108.22 1.0K
10:22 109.13 109.13 109.13 109.13 2.2K
10:25 108.84 108.84 108.84 108.84 0.1K
10:26 108.79 108.79 108.79 108.79 1.5K
10:27 109.03 109.03 109.03 109.03 0.8K
10:29 109.19 109.19 109.19 109.19 1.4K
10:32 109.16 109.20 109.16 109.20 1.3K
10:34 108.84 108.84 108.84 108.84 1.5K
10:35 108.96 108.96 108.70 108.70 0.6K
10:36 108.97 108.97 108.84 108.84 0.6K
10:37 108.58 108.58 108.27 108.27 2.9K
10:38 108.51 108.51 108.51 108.51 1.9K
10:53 108.53 108.53 108.53 108.53 0.4K
10:55 108.52 108.52 108.52 108.52 0.4K
10:59 107.95 107.95 107.95 107.95 0.5K
11:00 108.35 108.35 108.35 108.35 0.1K
11:01 108.35 108.50 108.35 108.50 0.8K
11:03 108.42 108.42 108.41 108.41 0.3K
11:04 108.28 108.28 108.28 108.28 0.2K
11:05 108.42 108.42 108.26 108.26 1.1K
11:07 108.33 108.33 108.28 108.28 0.3K
11:08 108.30 108.30 108.27 108.27 20.1K
11:14 108.42 108.42 108.42 108.42 0.2K
11:16 108.39 108.39 108.39 108.39 0.4K
11:18 108.39 108.39 108.39 108.39 8.3K
11:22 108.84 108.84 108.84 108.84 0.9K
11:27 108.49 108.49 108.49 108.49 0.1K
11:28 108.50 108.50 108.30 108.30 1.4K
11:30 108.41 108.41 108.41 108.41 2.3K
11:31 108.40 108.40 108.40 108.40 0.4K
11:33 108.29 108.29 108.29 108.29 0.4K
11:35 108.19 108.25 108.19 108.25 0.7K
11:37 108.00 108.00 108.00 108.00 2.3K
11:56 108.65 108.76 108.65 108.76 0.5K
11:59 108.78 108.78 108.78 108.78 1.0K
12:00 108.52 108.52 108.52 108.52 0.6K
12:01 108.46 108.46 108.46 108.46 0.2K
12:02 108.53 108.53 108.53 108.53 0.3K
12:04 108.56 108.57 108.56 108.57 1.6K
12:07 108.82 108.84 108.82 108.84 0.5K
12:09 108.64 108.64 108.64 108.64 0.6K
12:16 108.75 108.75 108.75 108.75 0.4K
12:17 108.76 108.76 108.76 108.76 0.1K
12:18 108.85 108.85 108.74 108.74 0.6K
12:22 108.78 108.78 108.78 108.78 0.6K
12:26 108.68 108.68 108.68 108.68 0.2K
12:29 108.82 108.82 108.82 108.82 0.1K
12:30 108.79 108.79 108.79 108.79 0.4K
12:34 108.66 108.66 108.66 108.66 0.4K
12:35 108.80 108.80 108.80 108.80 0.7K
12:38 108.79 108.79 108.79 108.79 1.5K
12:55 108.10 108.10 108.10 108.10 1.1K
12:56 108.10 108.10 107.86 107.93 6.8K
13:02 107.67 107.67 107.60 107.60 0.8K
13:09 107.01 107.01 107.01 107.01 1.4K
13:12 106.81 106.90 106.81 106.90 0.6K
13:13 106.85 106.85 106.85 106.85 1.5K
13:31 106.26 106.26 106.26 106.26 1.1K
13:42 106.22 106.35 106.22 106.35 1.0K
13:48 106.30 106.51 106.30 106.51 2.1K
13:49 106.56 106.56 106.56 106.56 0.4K
13:53 106.46 106.46 106.46 106.46 0.3K
13:55 106.39 106.39 106.39 106.39 0.9K
14:04 106.66 106.66 106.66 106.66 0.5K
14:06 106.68 106.68 106.68 106.68 0.4K
14:10 106.70 106.70 106.70 106.70 0.5K
14:14 106.53 106.53 106.53 106.53 0.2K
14:15 106.50 106.50 106.50 106.50 0.4K
14:21 106.35 106.35 106.35 106.35 0.9K
14:27 106.33 106.33 106.33 106.33 1.3K
14:36 106.42 106.42 106.42 106.42 0.4K
14:37 106.39 106.39 106.39 106.39 0.1K
14:39 106.47 106.55 106.47 106.55 0.8K
14:42 106.66 106.66 106.66 106.66 0.3K
14:44 106.54 106.54 106.54 106.54 0.7K
14:45 106.50 106.50 106.50 106.50 0.7K
14:51 105.96 105.96 105.75 105.75 4.6K
14:52 105.62 105.62 105.62 105.62 1.1K
14:54 105.38 105.38 105.38 105.38 1.4K
14:55 105.37 105.37 105.36 105.36 0.4K
14:56 105.54 105.54 105.54 105.54 1.2K
15:01 104.94 104.94 104.70 104.70 1.9K
15:03 104.25 104.25 104.25 104.25 0.1K
15:04 104.70 104.70 104.70 104.70 1.4K
15:05 104.62 104.62 104.62 104.62 0.7K
15:07 104.66 104.66 104.43 104.43 0.7K
15:09 104.29 104.29 104.29 104.29 0.3K
15:10 104.32 104.32 104.14 104.14 0.8K
15:13 103.99 103.99 103.94 103.94 3.1K
15:14 104.08 104.08 104.08 104.08 0.1K
15:15 104.13 104.16 104.13 104.16 1.2K
15:16 104.36 104.36 104.36 104.36 0.3K
15:18 104.22 104.22 104.22 104.22 0.3K
15:19 104.06 104.06 103.96 103.96 3.6K
15:20 104.03 104.03 104.03 104.03 0.4K
15:21 103.96 103.96 103.96 103.96 0.2K
15:22 103.76 103.76 103.76 103.76 2.4K
15:24 103.50 103.50 103.50 103.50 0.6K
15:25 103.60 103.62 103.60 103.62 0.9K
15:26 103.66 103.66 103.47 103.58 0.9K
15:28 103.44 103.44 103.44 103.44 1.3K
15:29 103.38 103.38 103.38 103.38 1.9K
15:31 103.69 103.78 103.69 103.78 1.2K
15:33 103.76 103.76 103.76 103.76 0.4K
15:34 103.55 103.70 103.54 103.54 1.7K
15:35 103.62 103.62 103.53 103.53 0.9K
15:36 103.56 103.56 103.56 103.56 0.1K
15:37 103.44 103.49 103.34 103.49 2.4K
15:38 103.45 103.45 103.45 103.45 0.5K
15:40 103.31 103.31 103.25 103.25 1.4K
15:41 103.34 103.34 103.30 103.30 0.2K
15:42 103.20 103.20 103.12 103.19 0.8K
15:43 103.22 103.22 103.08 103.18 5.2K
15:44 102.91 103.08 102.91 103.08 4.1K
15:45 103.05 103.16 103.05 103.16 2.2K
15:46 103.22 103.30 103.22 103.27 2.5K
15:47 103.30 103.40 103.28 103.28 16.5K
15:48 103.32 103.49 103.32 103.49 1.2K
15:49 103.56 103.56 103.50 103.50 0.6K
15:50 103.40 103.54 103.40 103.54 0.7K
15:51 103.56 103.56 103.44 103.44 2.4K
15:52 103.57 103.64 103.56 103.56 1.1K
15:54 103.50 103.50 103.40 103.50 6.8K
15:55 103.55 103.55 103.42 103.42 1.5K
15:56 103.54 103.72 103.54 103.72 1.7K
15:57 103.62 103.80 103.62 103.70 7.2K
15:59 103.78 103.78 103.77 103.78 2.3K
16:00 103.78 103.87 103.78 103.87 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし