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
09:30 101.50 101.56 101.33 101.56 13.6K
09:31 101.65 101.65 101.40 101.40 1.2K
09:32 101.28 101.28 100.81 100.81 5.1K
09:33 100.83 100.83 100.73 100.73 1.0K
09:34 100.79 101.21 100.79 101.11 1.1K
09:35 100.99 101.28 100.98 101.11 2.9K
09:36 101.94 102.20 101.94 102.20 0.9K
09:37 102.12 102.33 102.12 102.33 1.8K
09:38 102.19 102.19 102.19 102.19 1.5K
09:39 101.83 101.91 101.78 101.81 4.4K
09:40 101.94 101.94 101.68 101.68 1.8K
09:41 101.18 101.18 101.18 101.18 1.0K
09:42 100.61 100.61 100.61 100.61 1.1K
09:44 100.47 100.79 100.47 100.72 5.9K
09:45 100.69 100.69 100.65 100.65 0.7K
09:46 100.75 101.13 100.75 100.96 1.6K
09:48 101.72 101.72 101.55 101.55 0.8K
09:49 101.08 101.15 101.08 101.15 4.3K
09:50 100.82 100.82 100.82 100.81 3.5K
09:52 100.89 100.92 100.89 100.92 1.6K
09:53 100.50 100.52 100.50 100.52 7.7K
09:54 100.54 100.57 100.54 100.57 1.2K
09:55 101.09 101.09 100.76 100.79 6.4K
09:56 100.78 100.94 100.78 100.94 3.8K
09:57 100.75 100.91 100.75 100.91 5.2K
09:59 100.74 100.74 100.74 100.74 0.5K
10:00 100.02 100.02 99.64 99.64 9.6K
10:01 100.14 100.29 100.14 100.29 2.0K
10:02 100.30 100.30 99.84 99.84 1.5K
10:03 99.68 99.68 99.68 99.68 1.5K
10:04 100.25 100.25 100.24 100.24 0.7K
10:05 100.07 100.07 100.07 100.07 2.0K
10:06 99.76 99.76 99.76 99.76 0.6K
10:07 99.56 99.56 99.56 99.56 0.5K
10:08 99.42 99.42 99.42 99.42 6.7K
10:10 99.54 99.54 99.49 99.49 1.0K
10:12 99.71 100.08 99.71 100.05 2.8K
10:15 99.74 99.74 99.59 99.59 1.0K
10:16 99.47 99.47 99.44 99.44 1.1K
10:18 99.06 99.06 98.75 98.75 4.5K
10:19 98.86 98.86 98.82 98.82 1.4K
10:21 98.73 98.73 98.73 98.73 1.9K
10:22 98.51 98.81 98.51 98.81 3.3K
10:23 98.97 98.97 98.97 98.97 1.0K
10:24 98.80 98.80 98.80 98.80 0.5K
10:25 98.85 98.85 98.85 98.85 0.6K
10:26 98.91 98.91 98.90 98.91 2.0K
10:29 99.28 99.33 99.28 99.33 1.8K
10:33 99.86 100.01 99.86 100.01 1.1K
10:34 100.03 100.03 99.89 99.91 1.2K
10:35 99.99 99.99 99.99 99.99 0.4K
10:37 99.95 100.11 99.95 100.11 2.5K
10:38 99.92 99.92 99.92 99.92 1.7K
10:40 99.54 99.63 99.54 99.63 4.5K
10:41 99.89 99.89 99.89 99.89 1.4K
10:42 99.69 99.69 99.69 99.69 0.7K
10:45 99.92 99.92 99.88 99.88 0.4K
10:46 99.80 99.80 99.80 99.80 0.1K
10:47 99.92 99.92 99.92 99.92 0.7K
10:49 100.21 100.21 100.21 100.21 2.2K
10:51 100.02 100.02 100.02 100.02 0.2K
10:53 99.61 99.61 99.59 99.59 1.7K
10:54 99.45 99.45 99.45 99.45 0.7K
10:56 99.55 99.55 99.55 99.55 0.5K
10:57 99.59 99.59 99.59 99.59 0.5K
10:59 99.84 99.84 99.84 99.84 3.5K
11:00 99.81 99.97 99.81 99.97 0.3K
11:01 99.55 99.55 99.55 99.55 0.6K
11:04 99.67 99.67 99.67 99.67 0.3K
11:06 99.59 99.60 99.59 99.60 0.6K
11:07 99.52 99.52 99.52 99.52 0.1K
11:08 99.52 99.52 99.19 99.19 0.8K
11:10 99.44 99.44 99.44 99.44 0.4K
11:11 99.25 99.25 99.25 99.25 0.3K
11:12 99.44 99.44 99.44 99.44 1.2K
11:17 99.64 99.64 99.64 99.64 0.8K
11:21 99.63 99.63 99.63 99.63 0.1K
11:22 99.74 99.74 99.74 99.74 3.4K
11:25 99.33 99.33 99.33 99.33 0.2K
11:27 99.38 99.38 99.38 99.38 0.5K
11:28 99.20 99.20 99.20 99.20 0.3K
11:29 98.98 98.98 98.98 98.98 9.9K
11:30 99.34 99.34 99.34 99.34 0.6K
11:31 99.28 99.41 99.28 99.40 0.6K
11:32 99.56 99.56 99.56 99.56 0.2K
11:33 99.47 99.47 99.47 99.47 0.7K
11:37 99.54 99.54 99.54 99.54 0.5K
11:39 99.68 99.68 99.68 99.68 0.3K
11:42 99.66 99.70 99.66 99.70 0.9K
11:45 100.05 100.05 100.05 100.05 0.2K
11:47 100.31 100.31 100.09 100.09 1.2K
11:49 100.40 100.40 100.40 100.40 0.9K
11:52 100.30 100.30 100.23 100.23 0.4K
11:54 100.70 100.70 100.70 100.70 0.6K
11:58 100.88 100.97 100.88 100.97 1.3K
11:59 100.72 100.72 100.72 100.72 0.8K
12:01 100.63 100.63 100.63 100.63 0.3K
12:02 100.56 100.65 100.56 100.65 0.7K
12:04 100.89 100.92 100.89 100.92 0.3K
12:05 101.02 101.02 100.82 100.85 1.4K
12:08 100.76 100.76 100.61 100.61 0.5K
12:10 100.92 100.92 100.92 100.92 0.6K
12:11 101.08 101.08 101.01 101.01 0.8K
12:13 100.92 100.92 100.92 100.92 0.2K
12:14 100.85 100.97 100.84 100.97 1.9K
12:15 100.92 100.92 100.92 100.92 0.3K
12:17 101.16 101.16 101.16 101.16 2.0K
12:18 101.19 101.19 101.19 101.19 0.2K
12:19 101.15 101.15 101.15 101.15 0.4K
12:20 101.26 101.26 101.26 101.26 1.4K
12:21 101.35 101.57 101.35 101.57 1.9K
12:22 101.68 101.68 101.68 101.68 0.6K
12:23 101.64 101.64 101.64 101.64 0.2K
12:24 101.68 101.68 101.68 101.68 0.4K
12:27 101.96 101.96 101.96 101.96 0.3K
12:29 102.25 102.25 102.25 102.25 0.2K
12:30 101.95 101.95 101.95 101.95 3.1K
12:34 101.85 101.87 101.85 101.87 0.4K
12:35 101.88 101.88 101.88 101.88 0.2K
12:37 102.34 102.34 102.34 102.34 0.2K
12:38 102.39 102.39 102.39 102.39 0.3K
12:40 102.23 102.23 102.02 102.02 1.4K
12:41 102.19 102.19 102.15 102.15 1.4K
12:42 102.04 102.05 102.04 102.05 1.8K
12:44 102.03 102.03 101.97 101.97 0.6K
12:47 102.34 102.34 102.34 102.34 0.1K
12:48 102.42 102.42 102.42 102.42 0.2K
12:49 102.10 102.10 102.10 102.10 0.3K
12:50 102.10 102.10 102.10 102.10 0.2K
12:51 102.06 102.06 102.06 102.06 0.6K
12:56 102.04 102.04 102.04 102.04 0.5K
12:57 102.03 102.03 102.03 102.03 0.6K
12:59 101.86 101.93 101.86 101.93 0.4K
13:04 102.24 102.24 102.24 102.24 0.3K
13:06 102.29 102.29 102.29 102.29 0.2K
13:07 102.33 102.33 102.33 102.33 0.3K
13:08 102.59 102.59 102.59 102.59 0.5K
13:10 102.93 102.93 102.93 102.93 0.4K
13:11 102.95 102.95 102.95 102.95 0.1K
13:12 103.20 103.20 103.20 103.20 0.9K
13:13 103.26 103.26 103.17 103.17 2.3K
13:16 103.14 103.14 103.02 103.02 1.5K
13:19 102.82 102.82 102.82 102.82 0.4K
13:23 102.59 102.59 102.59 102.59 1.1K
13:25 102.50 102.51 102.50 102.51 0.6K
13:30 102.21 102.21 102.21 102.21 1.0K
13:33 102.65 102.65 102.65 102.65 0.1K
13:37 102.67 102.67 102.67 102.67 0.1K
13:38 102.96 102.96 102.79 102.79 1.2K
13:41 103.04 103.04 103.04 103.04 0.5K
13:45 103.18 103.18 103.18 103.18 0.6K
13:49 103.30 103.30 103.26 103.26 4.3K
13:50 103.23 103.31 103.23 103.31 3.8K
13:53 103.40 103.49 103.40 103.49 0.8K
13:55 103.62 103.69 103.62 103.69 1.1K
13:58 103.96 103.97 103.96 103.97 1.3K
13:59 103.96 103.96 103.96 103.96 0.1K
14:00 103.86 103.86 103.86 103.86 0.3K
14:01 103.99 103.99 103.99 103.99 0.4K
14:02 104.18 104.18 104.18 104.18 0.9K
14:05 104.19 104.19 104.19 104.19 0.1K
14:06 104.24 104.24 104.24 104.24 0.4K
14:08 104.69 104.69 104.69 104.69 0.2K
14:10 104.61 104.61 104.35 104.35 0.4K
14:12 104.42 104.42 104.42 104.42 1.3K
14:14 104.50 104.50 104.50 104.50 0.1K
14:15 104.54 104.54 104.54 104.54 0.6K
14:16 104.61 104.61 104.61 104.61 0.5K
14:18 104.76 104.76 104.76 104.76 0.4K
14:19 104.73 104.73 104.73 104.73 0.4K
14:21 105.00 105.00 104.97 104.97 1.2K
14:22 104.93 104.99 104.93 104.99 0.2K
14:23 105.11 105.11 105.05 105.05 1.0K
14:26 105.05 105.05 105.05 105.05 0.2K
14:30 104.65 104.65 104.65 104.65 1.2K
14:31 104.68 104.68 104.56 104.56 0.5K
14:32 104.67 104.67 104.67 104.67 0.1K
14:33 104.49 104.49 104.46 104.46 0.5K
14:34 104.53 104.53 104.47 104.47 0.4K
14:38 104.73 104.73 104.73 104.73 0.6K
14:44 104.90 104.90 104.90 104.90 0.6K
14:50 104.77 104.77 104.77 104.77 0.4K
14:51 104.83 104.83 104.83 104.83 0.4K
14:53 105.11 105.11 105.11 105.11 0.3K
14:55 105.16 105.16 105.03 105.03 0.3K
14:56 105.10 105.12 105.10 105.12 0.5K
15:00 105.16 105.23 105.16 105.23 0.6K
15:01 105.31 105.31 105.31 105.31 1.4K
15:04 104.94 104.94 104.94 104.94 0.3K
15:05 105.05 105.16 105.05 105.16 39.3K
15:06 105.00 105.10 105.00 105.10 0.8K
15:07 105.20 105.20 105.20 105.20 0.4K
15:08 105.27 105.27 105.27 105.27 0.4K
15:09 105.34 105.34 105.31 105.33 1.2K
15:10 105.36 105.51 105.36 105.51 2.3K
15:11 105.39 105.43 105.39 105.43 0.4K
15:13 105.50 105.58 105.50 105.58 1.7K
15:14 105.49 105.49 105.49 105.49 0.8K
15:17 105.66 105.66 105.66 105.66 1.0K
15:18 105.75 105.75 105.65 105.65 0.4K
15:19 105.76 105.76 105.76 105.76 0.3K
15:20 105.76 105.76 105.70 105.70 7.5K
15:21 105.78 105.87 105.78 105.87 0.7K
15:23 105.96 105.96 105.96 105.96 1.0K
15:24 106.07 106.25 106.07 106.07 342.6K
15:25 105.96 106.04 105.96 106.04 2.6K
15:28 105.93 105.93 105.82 105.82 0.4K
15:29 105.73 105.73 105.73 105.73 0.9K
15:32 105.05 105.11 105.05 105.11 0.9K
15:33 104.90 104.90 104.90 104.90 3.8K
15:36 104.94 105.02 104.94 105.02 9.4K
15:37 104.82 104.82 104.82 104.82 0.6K
15:40 104.50 104.52 104.50 104.52 28.5K
15:41 104.46 104.46 104.46 104.46 1.2K
15:44 104.56 104.63 104.40 104.40 2.7K
15:45 104.52 104.52 104.52 104.52 1.4K
15:47 104.40 104.40 104.40 104.40 0.6K
15:49 104.19 104.26 104.06 104.06 2.4K
15:50 103.88 103.96 103.87 103.87 3.3K
15:54 103.66 103.66 103.66 103.66 0.4K
15:55 103.77 103.77 103.77 103.77 50.5K
15:56 103.77 103.83 103.77 103.83 3.5K
15:57 103.79 103.79 103.79 103.79 0.9K
15:58 103.81 103.81 103.67 103.71 11.7K
15:59 103.68 103.73 103.68 103.73 5.1K
16:00 103.64 103.68 103.64 103.68 18.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし