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 95.85 95.85 95.85 95.85 8.6K
09:35 96.00 96.00 96.00 96.00 2.1K
09:46 96.27 96.27 96.27 96.27 2.6K
09:50 96.50 96.50 96.50 96.50 0.5K
09:52 96.38 96.38 96.38 96.38 0.4K
09:54 96.70 96.70 96.70 96.70 0.5K
09:55 96.49 96.49 96.49 96.49 0.5K
09:56 96.67 96.67 96.67 96.67 0.9K
10:01 96.71 96.81 96.71 96.81 0.4K
10:02 97.00 97.00 97.00 97.00 0.3K
10:03 97.00 97.00 97.00 97.00 3.4K
10:04 97.04 97.04 97.04 97.04 0.3K
10:05 97.20 97.20 97.20 97.20 0.4K
10:06 97.15 97.15 97.15 97.15 0.2K
10:09 97.27 97.35 97.27 97.32 1.0K
10:10 97.42 97.43 97.42 97.43 3.1K
10:16 97.34 97.34 97.34 97.34 0.7K
10:22 97.24 97.24 97.21 97.21 0.9K
10:24 97.11 97.11 97.11 97.11 0.2K
10:28 97.00 97.00 97.00 97.00 1.9K
10:29 96.84 96.84 96.84 96.84 0.1K
10:30 96.78 96.78 96.77 96.77 1.2K
10:31 96.70 96.80 96.70 96.76 4.1K
10:32 96.76 96.91 96.76 96.91 0.6K
10:37 96.93 97.07 96.93 97.07 1.2K
10:44 97.02 97.02 97.02 97.02 1.0K
10:47 96.99 96.99 96.99 96.99 0.7K
10:58 96.95 96.95 96.95 96.95 0.3K
11:03 96.87 96.87 96.87 96.87 0.2K
11:05 96.99 96.99 96.99 96.99 0.3K
11:08 97.09 97.09 97.09 97.09 0.3K
11:11 97.37 97.37 97.37 97.37 0.3K
11:14 97.34 97.34 97.34 97.34 0.3K
11:17 97.10 97.10 97.10 97.10 1.3K
11:24 97.38 97.38 97.38 97.38 0.1K
11:26 97.48 97.48 97.43 97.45 2.1K
11:28 97.34 97.34 97.34 97.34 0.2K
11:30 97.32 97.32 97.28 97.28 1.2K
11:33 97.42 97.42 97.42 97.42 0.1K
11:35 97.41 97.41 97.41 97.41 0.3K
11:37 97.40 97.40 97.40 97.40 0.4K
11:38 97.55 97.55 97.50 97.50 3.9K
11:39 97.50 97.50 97.50 97.50 0.6K
11:42 97.66 97.66 97.66 97.66 0.5K
11:43 97.68 97.68 97.68 97.68 0.1K
11:45 97.62 97.62 97.62 97.62 0.5K
11:50 97.71 97.71 97.71 97.71 0.3K
11:51 97.78 97.78 97.78 97.78 2.8K
11:52 97.69 97.69 97.69 97.69 1.3K
11:54 97.78 97.83 97.74 97.74 1.7K
11:57 97.73 97.73 97.63 97.72 2.4K
11:58 97.68 97.74 97.64 97.74 2.0K
12:07 97.64 97.64 97.64 97.64 0.6K
12:12 97.66 97.66 97.66 97.66 0.2K
12:14 97.64 97.64 97.64 97.64 0.6K
12:18 97.49 97.49 97.49 97.49 0.5K
12:19 97.62 97.62 97.62 97.62 2.9K
12:24 97.56 97.56 97.56 97.56 0.3K
12:29 97.70 97.70 97.70 97.70 0.8K
12:35 97.53 97.53 97.53 97.53 0.8K
12:37 97.41 97.44 97.41 97.44 0.6K
12:47 97.54 97.54 97.54 97.54 0.9K
12:51 97.46 97.46 97.46 97.46 0.3K
12:55 97.66 97.66 97.66 97.66 1.1K
12:58 97.51 97.58 97.51 97.58 0.5K
13:02 97.51 97.51 97.51 97.50 0.2K
13:06 97.49 97.49 97.49 97.49 0.5K
13:19 97.24 97.24 97.24 97.24 1.0K
13:32 97.07 97.07 97.07 97.07 0.5K
13:34 97.19 97.19 97.19 97.19 0.6K
13:37 97.45 97.45 97.45 97.45 0.8K
13:44 97.14 97.27 97.14 97.27 30.4K
13:45 97.11 97.11 97.11 97.11 0.3K
13:46 97.06 97.10 97.06 97.10 1.1K
13:56 97.22 97.22 97.22 97.22 0.5K
13:57 97.15 97.15 97.15 97.15 1.7K
14:01 97.82 97.82 97.82 97.82 0.1K
14:02 97.50 97.50 97.50 97.50 0.7K
14:03 97.35 97.35 97.35 97.35 0.2K
14:04 97.41 97.41 97.38 97.38 0.3K
14:05 97.48 97.48 97.48 97.48 0.2K
14:06 97.06 97.06 97.06 97.06 0.6K
14:08 97.48 97.48 97.36 97.36 0.7K
14:11 97.74 97.91 97.74 97.91 0.9K
14:13 97.93 97.99 97.86 97.86 10.5K
14:14 97.86 97.90 97.86 97.90 0.9K
14:15 97.91 97.91 97.91 97.91 0.7K
14:16 98.00 98.00 98.00 98.00 2.7K
14:30 97.82 97.82 97.82 97.82 0.7K
14:33 98.09 98.09 98.09 98.09 0.2K
14:34 98.10 98.10 98.10 98.10 0.8K
14:40 97.93 97.93 97.93 97.93 0.6K
14:42 98.15 98.15 98.15 98.15 1.3K
14:45 98.29 98.29 98.29 98.29 0.5K
14:46 98.14 98.14 98.14 98.14 0.4K
14:47 98.05 98.05 98.05 98.05 1.2K
14:49 98.31 98.31 98.20 98.20 1.1K
14:50 98.26 98.26 98.20 98.20 0.9K
14:51 98.21 98.21 98.21 98.21 0.5K
14:52 98.37 98.37 98.37 98.37 0.5K
14:54 98.47 98.47 98.47 98.47 0.4K
14:55 98.48 98.49 98.35 98.49 1.3K
14:56 98.77 98.77 98.77 98.77 0.5K
14:57 98.77 98.77 98.77 98.77 1.1K
14:58 98.86 98.86 98.86 98.86 0.8K
15:00 98.91 98.91 98.91 98.91 1.0K
15:03 99.03 99.03 98.95 99.01 2.6K
15:04 99.02 99.02 99.00 99.00 5.3K
15:07 99.29 99.29 99.29 99.29 7.9K
15:08 99.42 99.47 99.42 99.47 0.8K
15:09 99.51 99.51 99.51 99.51 4.7K
15:10 99.50 99.50 99.38 99.38 1.2K
15:11 99.36 99.36 99.35 99.35 2.3K
15:12 99.05 99.05 99.03 99.03 0.7K
15:13 99.06 99.06 99.02 99.02 0.7K
15:14 99.17 99.17 99.17 99.17 1.3K
15:20 98.87 98.87 98.87 98.87 0.2K
15:21 98.70 98.70 98.62 98.62 0.4K
15:24 98.39 98.39 98.39 98.39 15.9K
15:25 98.51 98.51 98.51 98.51 0.7K
15:27 98.10 98.10 98.10 98.10 2.0K
15:30 97.80 97.80 97.80 97.80 1.1K
15:32 98.03 98.03 98.03 98.03 0.5K
15:34 98.22 98.22 98.21 98.21 1.3K
15:35 98.09 98.09 97.99 97.99 2.8K
15:36 98.14 98.14 98.14 98.14 9.5K
15:37 98.18 98.18 98.18 98.18 0.2K
15:38 98.34 98.34 98.25 98.25 0.6K
15:39 98.39 98.39 98.39 98.39 1.4K
15:41 98.64 98.72 98.64 98.72 0.4K
15:42 98.69 98.69 98.69 98.69 0.8K
15:44 98.65 98.65 98.65 98.65 0.7K
15:46 98.73 98.73 98.44 98.56 3.3K
15:47 98.50 98.50 98.50 98.50 0.5K
15:48 98.41 98.41 98.41 98.41 0.3K
15:49 98.41 98.41 98.41 98.41 1.1K
15:50 98.31 98.31 98.31 98.31 0.7K
15:51 98.09 98.24 98.09 98.24 1.0K
15:52 98.25 98.28 98.25 98.28 1.2K
15:53 98.22 98.22 98.22 98.22 0.6K
15:54 98.35 98.35 98.35 98.35 0.5K
15:55 98.26 98.26 98.04 98.04 0.6K
15:56 97.98 98.00 97.94 98.00 0.6K
15:57 98.01 98.05 98.00 98.00 1.2K
15:58 98.06 98.06 98.02 98.02 3.4K
15:59 98.06 98.06 97.99 98.03 20.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし