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 79.66 79.66 79.47 79.47 14.3K
09:31 79.80 80.15 79.80 80.15 4.1K
09:32 79.92 79.95 79.88 79.95 3.5K
09:33 80.03 80.22 80.03 80.22 3.1K
09:34 80.25 80.25 80.25 80.25 0.6K
09:35 80.40 80.40 80.14 80.14 0.7K
09:36 79.97 80.00 79.97 80.00 0.7K
09:37 79.69 79.92 79.69 79.92 1.4K
09:38 79.48 79.48 79.48 79.48 0.6K
09:39 79.44 79.71 79.44 79.71 1.1K
09:40 80.05 80.05 79.38 79.38 1.8K
09:41 79.37 79.37 79.22 79.22 2.9K
09:42 79.04 79.04 78.93 78.93 1.4K
09:43 78.81 78.81 78.81 78.81 0.8K
09:44 78.79 78.79 78.73 78.73 1.3K
09:45 79.13 79.13 79.13 79.13 0.5K
09:46 79.33 79.66 79.33 79.50 2.2K
09:48 79.99 79.99 79.99 79.99 0.3K
09:49 80.65 80.65 80.65 80.65 3.2K
09:51 81.03 81.29 81.03 81.24 1.6K
09:52 81.33 81.68 81.33 81.68 3.4K
09:53 82.00 82.00 82.00 82.00 0.7K
09:54 82.26 82.26 82.26 82.26 0.3K
09:55 82.33 82.33 82.13 82.13 1.7K
09:57 82.64 82.73 82.64 82.73 2.8K
09:58 82.58 83.04 82.58 83.04 2.9K
10:00 83.17 83.82 83.17 83.82 0.9K
10:01 83.66 83.66 83.14 83.14 3.2K
10:02 83.04 83.04 83.04 83.04 2.0K
10:04 83.22 83.22 83.22 83.22 0.3K
10:05 83.20 83.20 83.20 83.20 0.7K
10:06 83.59 83.59 83.59 83.59 0.6K
10:07 83.41 83.41 83.41 83.41 0.6K
10:08 83.58 83.58 83.58 83.58 0.3K
10:09 83.27 83.27 83.27 83.27 0.7K
10:10 84.00 84.91 84.00 84.91 2.6K
10:11 86.02 86.13 85.89 86.13 6.6K
10:12 85.98 87.10 85.94 87.10 6.0K
10:13 87.16 88.05 87.16 88.05 30.3K
10:14 88.42 88.42 88.42 88.42 1.4K
10:15 88.09 88.82 87.80 88.46 9.8K
10:16 88.30 89.34 88.30 89.12 6.2K
10:17 89.20 89.83 89.20 89.69 2.4K
10:18 89.37 89.37 87.96 87.96 11.6K
10:19 88.35 88.35 87.61 87.70 30.9K
10:20 87.35 87.35 86.63 86.63 2.5K
10:22 86.22 86.22 85.05 85.44 8.1K
10:23 84.48 84.48 83.87 83.87 0.8K
10:24 84.19 84.19 84.19 84.19 0.1K
10:25 83.72 84.89 83.72 84.89 1.0K
10:26 84.62 84.62 84.62 84.61 1.2K
10:28 83.56 83.56 83.56 83.56 0.4K
10:29 83.82 83.82 83.82 83.82 5.3K
10:32 84.72 84.74 84.72 84.74 0.5K
10:33 85.79 85.79 85.53 85.53 0.5K
10:36 83.64 83.64 83.64 83.64 0.6K
10:37 83.55 83.55 83.02 83.02 1.8K
10:38 83.04 83.04 83.04 83.04 1.3K
10:39 82.90 82.90 82.80 82.80 1.3K
10:42 82.96 82.96 82.96 82.96 3.7K
10:43 83.81 83.81 83.81 83.81 0.3K
10:44 83.91 83.91 83.91 83.91 0.9K
10:46 84.28 84.28 84.28 84.28 0.2K
10:47 83.95 83.95 83.95 83.95 0.3K
10:48 83.91 83.91 83.91 83.91 0.7K
10:51 85.03 85.03 85.03 85.03 1.4K
10:52 85.48 85.48 85.36 85.36 1.6K
10:53 85.66 85.66 85.66 85.66 0.5K
10:56 86.04 86.04 86.04 86.04 0.1K
10:57 85.91 85.91 85.56 85.56 2.9K
10:59 85.68 85.68 85.66 85.66 0.7K
11:00 85.46 85.65 85.46 85.65 0.6K
11:01 85.80 85.80 85.80 85.80 1.0K
11:05 85.65 85.65 85.65 85.65 0.1K
11:06 85.60 85.60 85.60 85.60 0.3K
11:07 85.19 85.19 85.19 85.19 0.5K
11:10 84.88 84.88 84.88 84.88 0.8K
11:14 85.30 85.30 83.10 83.64 5.7K
11:15 83.67 83.67 83.22 83.48 3.0K
11:16 83.48 83.48 83.48 83.48 0.9K
11:17 84.07 84.09 83.70 83.70 1.9K
11:19 83.97 83.97 83.97 83.97 0.2K
11:20 84.51 84.51 84.12 84.12 3.6K
11:21 84.25 84.25 84.06 84.06 1.1K
11:26 83.47 83.47 83.47 83.47 0.4K
11:27 83.39 83.39 83.39 83.39 0.4K
11:32 83.63 83.63 83.63 83.63 9.8K
11:33 83.85 83.85 83.85 83.85 0.4K
11:34 83.88 83.88 83.83 83.83 1.0K
11:36 84.26 84.26 84.26 84.26 0.3K
11:37 84.05 84.05 84.05 84.05 0.5K
11:43 85.06 85.06 85.06 85.06 0.5K
11:49 84.90 84.90 84.90 84.90 1.2K
11:51 84.79 84.79 84.79 84.79 0.3K
11:54 84.27 84.27 84.27 84.27 1.0K
11:58 84.35 84.35 84.35 84.35 0.3K
12:00 83.98 83.98 83.98 83.98 1.6K
12:01 83.99 83.99 83.99 83.99 2.3K
12:03 83.93 83.93 83.93 83.93 1.1K
12:13 83.71 83.71 83.71 83.71 0.2K
12:16 83.60 83.60 83.60 83.60 2.2K
12:22 83.37 83.37 83.37 83.37 1.6K
12:31 84.35 84.35 84.35 84.35 0.4K
12:32 84.61 84.61 84.61 84.61 1.6K
12:41 84.27 84.27 84.27 84.27 0.2K
12:45 83.83 83.83 83.83 83.83 0.7K
12:50 83.63 83.63 83.63 83.63 0.4K
12:51 83.63 83.63 83.59 83.59 0.7K
12:55 83.49 83.49 83.49 83.49 2.3K
12:56 83.48 83.48 83.33 83.33 2.2K
13:00 83.80 85.22 83.80 85.16 7.4K
13:02 84.71 84.71 84.39 84.39 2.6K
13:03 84.28 84.28 84.04 84.04 3.8K
13:13 84.24 84.24 84.24 84.24 0.4K
13:14 84.70 84.70 84.70 84.70 0.4K
13:15 84.71 84.71 84.71 84.71 1.5K
13:22 85.03 85.03 85.03 85.03 0.8K
13:25 85.20 85.20 85.20 85.20 0.2K
13:26 85.15 85.15 85.15 85.15 1.3K
13:29 85.34 85.34 85.34 85.34 0.5K
13:30 85.53 85.53 85.53 85.53 0.7K
13:34 85.36 85.36 85.36 85.36 0.9K
13:40 85.97 85.97 85.71 85.71 1.1K
13:43 86.30 86.30 86.30 86.30 0.2K
13:45 86.25 86.25 86.25 86.25 0.4K
13:46 85.95 86.74 85.95 86.74 1.5K
13:48 86.58 86.58 86.57 86.57 3.0K
13:52 85.93 85.93 85.93 85.93 0.1K
13:53 86.05 86.05 86.05 86.05 0.2K
13:54 86.19 86.38 86.19 86.38 1.1K
13:55 86.30 86.30 86.30 86.30 0.1K
13:56 86.26 86.26 86.26 86.26 0.5K
14:01 86.18 86.18 86.18 86.18 1.7K
14:04 86.45 86.45 86.45 86.45 1.2K
14:12 85.47 85.50 85.47 85.50 0.4K
14:14 85.74 85.74 85.74 85.74 0.7K
14:17 86.18 86.18 86.18 86.18 0.4K
14:19 86.29 86.29 86.29 86.29 0.4K
14:22 86.47 86.47 86.47 86.47 0.5K
14:24 86.10 86.23 86.10 86.23 0.4K
14:25 85.73 85.73 85.71 85.71 2.7K
14:30 85.05 85.05 85.05 85.05 0.3K
14:31 85.08 85.08 85.08 85.08 0.4K
14:32 85.39 85.39 85.12 85.12 1.3K
14:34 85.34 85.34 85.34 85.34 1.8K
14:37 85.87 85.87 85.87 85.87 18.4K
14:39 85.93 85.93 85.93 85.93 0.5K
14:41 86.08 86.08 86.08 86.08 0.2K
14:42 85.78 85.78 85.78 85.78 0.3K
14:45 85.37 85.37 85.37 85.37 0.5K
14:49 85.45 85.45 85.45 85.45 0.2K
14:52 85.26 85.26 85.26 85.26 1.8K
14:54 85.20 85.20 85.20 85.20 1.1K
14:55 84.89 84.89 84.89 84.89 12.6K
15:00 85.49 85.49 85.35 85.35 0.9K
15:01 85.16 85.16 85.09 85.09 0.6K
15:05 84.83 84.83 84.83 84.83 0.3K
15:07 84.58 84.58 84.58 84.58 0.1K
15:08 84.89 84.89 84.69 84.69 0.9K
15:10 84.56 84.56 84.56 84.56 1.2K
15:16 84.63 84.63 84.63 84.63 0.4K
15:18 84.76 85.14 84.76 85.14 3.0K
15:24 84.68 84.68 84.68 84.68 1.2K
15:28 84.55 84.70 84.51 84.70 0.8K
15:29 84.49 84.49 84.49 84.49 0.2K
15:30 84.93 84.93 84.93 84.93 0.9K
15:34 85.75 85.75 85.75 85.75 1.8K
15:36 85.58 85.58 85.58 85.58 0.5K
15:38 85.79 85.79 85.48 85.51 0.4K
15:39 85.50 85.50 85.50 85.50 3.1K
15:46 84.51 84.51 84.51 84.51 0.8K
15:50 84.56 84.56 84.39 84.39 0.7K
15:51 84.54 84.54 84.54 84.54 6.1K
15:53 84.54 84.54 84.54 84.54 0.4K
15:54 84.59 84.70 84.59 84.70 1.0K
15:55 85.04 85.04 85.03 85.03 0.7K
15:57 84.85 84.95 84.85 84.94 1.2K
15:59 85.00 85.25 85.00 85.18 5.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし