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 97.33 97.33 96.77 96.77 12.8K
09:32 96.18 96.18 96.18 96.18 1.8K
09:35 96.05 96.05 96.05 96.05 1.1K
09:37 95.42 95.42 95.42 95.42 0.2K
09:38 95.40 95.52 95.40 95.52 2.1K
09:40 95.63 95.68 95.63 95.68 2.5K
09:41 95.87 95.87 95.78 95.78 6.7K
09:43 96.31 96.31 96.21 96.21 1.1K
09:44 96.25 96.25 96.25 96.25 0.8K
09:45 96.39 96.39 96.29 96.29 8.1K
09:47 95.91 95.91 95.73 95.74 0.9K
09:48 95.82 95.82 95.82 95.82 0.3K
09:49 95.67 95.67 95.67 95.67 1.5K
09:51 95.68 95.68 95.68 95.68 3.1K
09:56 95.32 95.37 95.32 95.36 4.8K
09:57 95.38 95.38 95.38 95.38 2.3K
09:58 95.48 95.51 95.48 95.51 0.7K
09:59 95.22 95.22 95.22 95.22 1.0K
10:00 94.91 94.91 94.66 94.66 17.0K
10:01 94.91 94.91 94.91 94.91 0.6K
10:03 94.61 94.61 94.61 94.61 1.1K
10:04 94.33 94.33 94.33 94.33 1.0K
10:05 94.53 94.53 94.39 94.39 4.4K
10:06 94.42 94.42 94.42 94.42 0.7K
10:07 94.49 94.53 94.49 94.53 0.4K
10:08 94.44 94.44 94.44 94.44 2.3K
10:10 94.21 94.21 94.21 94.21 1.3K
10:11 94.20 94.20 94.20 94.20 1.6K
10:14 94.13 94.13 94.13 94.13 0.7K
10:15 94.34 94.34 94.27 94.27 2.1K
10:16 94.24 94.28 94.23 94.23 4.9K
10:18 93.75 93.75 93.71 93.71 0.9K
10:20 93.79 93.85 93.63 93.63 1.0K
10:21 93.34 93.54 93.34 93.54 1.1K
10:22 93.50 93.50 93.48 93.48 0.4K
10:23 93.94 93.98 93.94 93.98 0.3K
10:25 94.03 94.03 94.03 94.03 0.6K
10:26 93.85 93.85 93.80 93.83 1.6K
10:28 93.58 93.58 93.58 93.58 0.8K
10:30 93.42 93.42 93.42 93.42 0.5K
10:31 93.59 93.59 93.59 93.59 0.3K
10:32 93.46 93.49 93.46 93.48 0.5K
10:33 93.38 93.38 93.22 93.22 10.0K
10:34 93.17 93.17 93.17 93.17 1.1K
10:35 93.10 93.10 93.10 93.10 0.6K
10:36 93.11 93.11 93.11 93.11 0.6K
10:38 93.47 93.47 93.47 93.47 0.1K
10:39 93.57 93.57 93.40 93.40 0.6K
10:42 93.53 93.53 93.53 93.53 0.2K
10:43 93.35 93.43 93.35 93.43 1.6K
10:45 93.22 93.23 93.22 93.23 0.4K
10:47 92.99 92.99 92.99 92.99 0.4K
10:48 93.28 93.28 93.28 93.28 0.5K
10:49 93.38 93.38 93.30 93.30 0.6K
10:50 93.23 93.23 93.23 93.23 1.1K
10:52 92.89 92.89 92.89 92.89 0.6K
10:54 92.75 92.75 92.75 92.75 0.3K
10:56 92.84 92.84 92.84 92.84 0.4K
10:58 92.75 92.75 92.73 92.73 0.5K
10:59 92.98 92.98 92.95 92.95 0.6K
11:00 93.11 93.24 93.11 93.13 1.1K
11:01 93.25 93.25 93.25 93.25 0.7K
11:02 93.20 93.20 93.20 93.20 0.6K
11:05 93.08 93.08 93.08 93.08 2.6K
11:09 93.25 93.41 93.25 93.41 0.6K
11:11 93.14 93.14 93.10 93.10 1.4K
11:13 93.41 93.41 93.33 93.33 1.1K
11:14 93.32 93.32 93.32 93.32 0.7K
11:15 93.24 93.24 93.24 93.24 0.3K
11:16 93.14 93.14 93.14 93.14 2.0K
11:17 93.40 93.40 93.31 93.31 1.2K
11:20 92.94 92.96 92.94 92.96 23.9K
11:24 93.56 93.56 93.56 93.56 0.2K
11:25 93.50 93.50 93.50 93.50 0.5K
11:31 93.97 93.97 93.97 93.97 0.4K
11:34 94.62 94.62 94.62 94.62 1.9K
11:35 94.32 94.32 94.27 94.27 2.5K
11:36 94.63 94.63 94.61 94.61 2.0K
11:43 94.29 94.29 94.29 94.29 0.4K
11:46 94.46 94.46 94.46 94.46 0.1K
11:47 94.46 94.63 94.46 94.63 1.2K
11:48 94.75 94.75 94.75 94.75 0.3K
11:50 94.60 94.60 94.49 94.49 0.7K
11:55 94.14 94.14 94.14 94.14 0.3K
11:57 94.05 94.05 94.05 94.05 0.5K
11:59 93.95 93.95 93.95 93.95 0.1K
12:00 93.95 93.95 93.95 93.95 0.7K
12:04 93.62 93.62 93.62 93.62 1.5K
12:08 93.47 93.47 93.47 93.47 1.6K
12:10 93.66 93.66 93.66 93.66 0.5K
12:14 93.70 93.73 93.70 93.73 0.9K
12:18 93.37 93.37 93.37 93.37 0.3K
12:19 93.40 93.40 93.34 93.34 1.8K
12:20 93.37 93.37 93.37 93.37 0.4K
12:21 93.30 93.30 93.30 93.30 0.1K
12:22 93.26 93.26 93.19 93.19 1.8K
12:26 93.44 93.44 93.42 93.42 0.5K
12:27 93.26 93.28 93.26 93.28 2.6K
12:28 93.36 93.36 93.36 93.36 0.3K
12:29 93.39 93.39 93.39 93.39 3.5K
12:34 93.72 93.72 93.72 93.72 0.6K
12:36 93.38 93.38 93.38 93.38 0.3K
12:38 93.28 93.28 93.28 93.28 0.7K
12:41 93.09 93.09 93.09 93.09 1.7K
12:45 92.90 92.90 92.90 92.90 0.6K
12:46 93.03 93.03 93.03 93.03 1.4K
12:51 92.92 92.92 92.92 92.92 0.4K
12:52 92.85 92.85 92.85 92.85 0.4K
12:55 92.84 92.84 92.84 92.84 0.2K
12:56 92.98 93.08 92.98 93.08 1.3K
13:03 92.74 92.74 92.74 92.74 0.2K
13:04 92.47 92.47 92.47 92.47 1.3K
13:05 92.43 92.43 92.43 92.43 1.2K
13:07 92.32 92.32 92.32 92.32 0.5K
13:10 92.18 92.18 92.14 92.14 5.5K
13:13 92.01 92.01 92.01 92.01 4.5K
13:15 92.38 92.38 92.38 92.38 0.2K
13:16 92.32 92.32 92.32 92.32 0.5K
13:17 92.49 92.49 92.49 92.49 1.1K
13:20 92.55 92.55 92.55 92.55 0.4K
13:22 92.61 92.61 92.61 92.61 0.2K
13:23 92.69 92.69 92.68 92.68 0.4K
13:24 92.64 92.64 92.64 92.64 0.3K
13:25 92.59 92.59 92.55 92.55 0.6K
13:28 92.58 92.58 92.58 92.58 0.1K
13:29 92.48 92.48 92.48 92.48 1.0K
13:32 92.36 92.41 92.36 92.41 0.3K
13:34 92.27 92.34 92.20 92.21 24.6K
13:38 91.93 91.93 91.93 91.93 0.6K
13:39 92.01 92.08 92.00 92.08 1.3K
13:40 92.08 92.08 92.01 92.01 0.6K
13:41 91.90 91.90 91.90 91.90 0.4K
13:43 91.91 91.95 91.91 91.95 1.3K
13:44 91.92 91.92 91.92 91.92 0.7K
13:45 91.90 91.90 91.90 91.90 2.0K
13:46 91.84 91.84 91.84 91.84 0.4K
13:47 91.66 91.80 91.66 91.80 6.4K
13:48 91.68 91.68 91.62 91.62 1.7K
13:49 91.65 91.65 91.65 91.65 0.7K
13:50 91.69 91.69 91.62 91.62 1.4K
13:51 91.63 91.63 91.57 91.57 1.1K
13:52 91.54 91.54 91.54 91.54 0.6K
13:54 91.79 91.79 91.79 91.79 0.8K
13:56 91.76 91.76 91.75 91.75 1.4K
13:59 91.71 91.71 91.71 91.71 0.3K
14:00 91.70 91.70 91.70 91.70 2.2K
14:05 91.43 91.43 91.43 91.43 3.0K
14:06 91.23 91.23 91.23 91.23 0.3K
14:07 91.28 91.32 91.23 91.29 2.4K
14:08 91.19 91.19 91.19 91.19 0.5K
14:09 91.32 91.32 91.32 91.32 0.5K
14:11 91.69 92.01 91.69 92.01 1.7K
14:12 91.91 91.91 91.91 91.91 0.2K
14:14 91.69 91.69 91.68 91.68 1.2K
14:15 91.89 91.89 91.89 91.89 0.4K
14:18 91.90 91.90 91.90 91.90 0.1K
14:19 91.68 91.68 91.66 91.66 0.4K
14:20 91.70 91.70 91.64 91.64 1.7K
14:21 91.68 91.68 91.68 91.68 0.1K
14:22 91.62 91.62 91.62 91.62 1.0K
14:23 91.56 91.56 91.56 91.56 0.4K
14:24 91.58 91.58 91.58 91.58 1.1K
14:25 91.54 91.54 91.54 91.54 0.6K
14:27 91.42 91.42 91.39 91.39 0.7K
14:29 91.46 91.47 91.46 91.47 0.9K
14:30 91.55 91.67 91.55 91.67 3.2K
14:31 91.73 91.73 91.66 91.66 2.5K
14:32 91.60 91.60 91.60 91.60 0.3K
14:34 91.62 91.62 91.62 91.62 0.5K
14:35 91.60 91.60 91.60 91.60 0.8K
14:36 91.66 91.66 91.62 91.62 0.2K
14:37 91.63 91.63 91.63 91.63 0.5K
14:38 91.56 91.56 91.56 91.56 0.4K
14:39 91.62 91.62 91.62 91.62 1.1K
14:40 91.59 91.59 91.55 91.55 1.9K
14:41 91.55 91.55 91.55 91.55 0.5K
14:42 91.48 91.79 91.48 91.79 0.9K
14:43 91.76 91.83 91.76 91.83 1.4K
14:47 91.78 91.78 91.78 91.78 1.0K
14:51 91.66 91.66 91.62 91.62 0.7K
14:53 91.45 91.45 91.34 91.34 0.4K
14:54 91.37 91.37 91.37 91.37 1.1K
14:58 90.98 90.98 90.97 90.97 4.4K
15:01 91.01 91.01 91.01 91.00 0.7K
15:02 90.95 90.95 90.95 90.95 0.6K
15:04 90.89 90.89 90.71 90.71 2.3K
15:06 90.75 90.75 90.69 90.69 1.3K
15:09 90.59 90.59 90.59 90.59 0.4K
15:10 90.72 90.86 90.72 90.86 0.5K
15:12 90.77 90.99 90.77 90.99 1.4K
15:13 90.99 90.99 90.99 90.99 0.3K
15:15 91.49 91.49 91.49 91.49 0.1K
15:16 91.45 91.53 91.45 91.53 2.2K
15:18 91.38 91.38 91.38 91.38 0.3K
15:19 91.62 91.62 91.62 91.62 0.8K
15:20 91.58 91.58 91.58 91.58 1.1K
15:23 91.80 91.80 91.80 91.80 0.3K
15:24 91.70 91.70 91.70 91.70 0.7K
15:25 91.97 91.97 91.97 91.96 0.3K
15:26 91.99 92.00 91.96 92.00 0.4K
15:27 92.14 92.19 92.14 92.19 1.9K
15:28 92.30 92.30 92.30 92.30 0.2K
15:29 92.17 92.17 92.08 92.08 0.9K
15:30 91.99 92.23 91.99 92.23 1.1K
15:31 92.16 92.16 92.16 92.16 0.1K
15:32 92.01 92.31 92.01 92.31 3.3K
15:34 92.81 92.81 92.81 92.81 0.9K
15:35 92.67 92.88 92.67 92.84 1.9K
15:36 92.65 92.77 92.60 92.60 1.6K
15:37 92.51 92.51 92.29 92.42 1.9K
15:38 92.34 92.34 92.29 92.29 1.2K
15:39 92.29 92.45 92.29 92.45 2.1K
15:40 92.37 92.37 92.08 92.08 1.8K
15:41 91.86 91.90 91.86 91.90 0.7K
15:42 91.80 91.80 91.59 91.59 4.2K
15:43 91.59 91.75 91.59 91.62 4.3K
15:44 91.72 91.72 91.52 91.52 2.6K
15:45 91.55 91.55 91.55 91.55 1.1K
15:46 91.43 91.48 91.43 91.48 1.0K
15:47 91.41 91.48 91.41 91.48 2.3K
15:48 91.63 91.63 91.44 91.45 3.1K
15:49 91.57 91.57 91.57 91.57 0.3K
15:50 91.62 91.74 91.55 91.74 3.0K
15:51 91.62 91.62 91.42 91.42 1.2K
15:52 91.50 91.51 91.50 91.51 2.5K
15:53 91.28 91.28 91.28 91.28 3.9K
15:55 91.52 91.54 91.52 91.54 1.3K
15:56 91.49 91.49 91.49 91.49 1.0K
15:57 91.70 91.70 91.56 91.56 3.5K
15:58 91.56 91.61 91.48 91.48 5.1K
15:59 91.54 91.63 91.54 91.63 1.8K
16:00 91.63 91.63 91.59 91.59 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし