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 96.91 97.20 96.91 97.08 7.1K
09:31 97.33 97.33 97.33 97.33 0.6K
09:33 97.40 97.40 97.40 97.40 0.3K
09:35 97.64 97.64 97.64 97.64 1.1K
09:36 97.67 97.67 97.67 97.66 1.2K
09:40 98.21 98.21 98.21 98.21 0.5K
09:41 98.12 98.12 98.12 98.12 1.1K
09:45 98.39 98.39 98.39 98.39 0.3K
09:49 98.34 98.34 98.34 98.34 0.6K
09:59 98.81 98.83 98.81 98.83 0.7K
10:04 98.84 98.92 98.84 98.92 0.3K
10:05 98.94 98.94 98.94 98.94 0.1K
10:07 99.09 99.09 99.09 99.09 0.3K
10:10 99.00 99.00 99.00 98.99 2.2K
10:21 98.97 98.97 98.97 98.97 1.0K
10:24 99.13 99.14 99.13 99.14 0.5K
10:26 99.06 99.06 99.06 99.06 1.0K
10:30 99.23 99.23 99.23 99.23 0.8K
10:33 99.22 99.22 99.22 99.22 0.4K
10:35 99.40 99.40 99.40 99.40 0.2K
10:36 99.48 99.48 99.48 99.48 0.7K
10:38 99.47 99.47 99.47 99.47 0.2K
10:39 99.36 99.36 99.36 99.36 0.5K
10:42 99.44 99.44 99.44 99.44 0.1K
10:43 99.37 99.37 99.18 99.18 1.2K
10:44 99.22 99.22 99.22 99.22 0.2K
10:46 99.16 99.16 99.16 99.16 0.6K
10:55 99.10 99.12 99.10 99.12 0.3K
11:01 99.19 99.19 99.19 99.19 0.6K
11:03 99.09 99.09 99.09 99.09 0.4K
11:04 99.19 99.19 99.19 99.19 0.2K
11:05 99.43 99.43 99.43 99.43 0.2K
11:06 99.40 99.40 99.40 99.40 0.4K
11:13 99.56 99.56 99.56 99.56 0.5K
11:21 99.43 99.43 99.43 99.43 0.2K
11:25 99.16 99.16 99.16 99.16 0.3K
11:27 99.25 99.30 99.25 99.30 0.6K
11:29 99.14 99.14 99.14 99.14 0.2K
11:33 99.11 99.11 99.11 99.11 0.2K
11:35 99.18 99.18 99.18 99.18 0.3K
11:36 99.21 99.21 99.21 99.21 3.9K
11:37 99.18 99.18 99.18 99.18 0.2K
11:39 99.25 99.25 99.25 99.25 0.2K
11:45 99.28 99.28 99.26 99.26 0.6K
11:47 99.31 99.31 99.31 99.31 0.2K
11:48 99.40 99.40 99.37 99.37 3.3K
11:49 99.33 99.38 99.33 99.38 0.5K
11:51 99.34 99.34 99.34 99.34 0.1K
11:52 99.51 99.51 99.51 99.51 0.3K
11:54 99.55 99.55 99.55 99.55 0.3K
11:55 99.61 99.61 99.61 99.61 0.4K
11:56 99.68 99.68 99.68 99.68 0.4K
11:58 99.35 99.35 99.35 99.35 0.2K
12:00 99.28 99.28 99.28 99.28 0.6K
12:03 99.32 99.32 99.32 99.32 1.6K
12:09 99.25 99.29 99.25 99.29 0.5K
12:13 99.54 99.54 99.54 99.54 0.1K
12:14 99.50 99.50 99.50 99.50 2.5K
12:16 99.49 99.53 99.49 99.53 0.8K
12:17 99.62 99.62 99.62 99.62 2.6K
12:24 99.75 99.75 99.75 99.75 0.4K
12:28 99.62 99.72 99.62 99.72 9.8K
12:29 99.67 99.67 99.67 99.67 0.7K
12:30 99.81 99.81 99.81 99.81 0.1K
12:32 99.79 99.79 99.79 99.79 1.3K
12:33 99.70 99.70 99.70 99.70 0.1K
12:34 99.85 99.92 99.85 99.92 0.7K
12:36 99.99 99.99 99.99 99.99 0.6K
12:38 99.78 99.78 99.78 99.78 3.3K
12:42 99.89 99.89 99.89 99.89 0.9K
12:45 99.83 99.83 99.83 99.83 0.3K
12:49 99.83 99.83 99.83 99.83 2.6K
12:51 99.86 99.86 99.86 99.86 0.2K
12:53 99.82 99.82 99.82 99.82 0.2K
12:56 99.94 100.07 99.94 100.07 8.8K
12:58 100.10 100.10 100.10 100.10 0.2K
13:01 99.93 99.93 99.93 99.93 0.8K
13:18 99.68 99.68 99.68 99.68 0.5K
13:22 99.76 99.76 99.76 99.76 0.3K
13:24 99.79 99.79 99.79 99.79 0.7K
13:26 99.91 99.91 99.91 99.91 0.8K
13:37 99.85 99.85 99.85 99.85 0.6K
13:49 99.70 99.75 99.70 99.75 0.6K
13:59 99.91 99.96 99.89 99.96 1.0K
14:00 99.99 99.99 99.99 99.98 0.3K
14:10 100.04 100.04 100.04 100.04 0.1K
14:11 100.03 100.03 100.03 100.03 0.2K
14:18 100.19 100.19 100.19 100.19 0.3K
14:21 100.12 100.12 100.12 100.12 0.2K
14:24 100.18 100.18 100.18 100.18 0.1K
14:25 100.19 100.19 100.19 100.19 0.2K
14:27 100.22 100.22 100.22 100.22 0.9K
14:41 100.35 100.35 100.31 100.31 0.5K
14:51 100.47 100.47 100.47 100.47 0.1K
14:52 100.42 100.42 100.42 100.42 0.7K
14:56 100.37 100.37 100.37 100.37 0.4K
15:00 100.21 100.21 100.18 100.19 12.1K
15:02 100.20 100.20 100.20 100.20 0.4K
15:07 99.97 99.97 99.97 99.97 0.2K
15:09 99.95 99.95 99.95 99.95 0.2K
15:12 99.87 99.87 99.87 99.86 0.4K
15:13 99.80 99.80 99.80 99.80 2.3K
15:18 99.90 99.90 99.90 99.90 0.7K
15:23 99.99 99.99 99.99 99.99 0.6K
15:28 99.89 99.89 99.89 99.89 0.1K
15:29 99.84 99.84 99.84 99.84 5.1K
15:32 99.97 99.97 99.97 99.97 0.3K
15:34 100.01 100.01 100.00 100.00 1.0K
15:37 100.12 100.12 100.12 100.12 0.2K
15:39 100.10 100.10 100.10 100.10 0.2K
15:41 100.18 100.18 100.18 100.18 0.3K
15:42 100.19 100.19 100.19 100.19 0.3K
15:43 100.14 100.14 100.14 100.14 0.7K
15:44 100.18 100.18 100.18 100.18 0.1K
15:45 100.15 100.15 100.15 100.15 0.4K
15:47 100.13 100.13 100.13 100.13 1.0K
15:49 100.16 100.25 100.16 100.25 4.6K
15:52 100.26 100.26 100.26 100.26 0.3K
15:53 100.30 100.37 100.30 100.37 0.7K
15:54 100.42 100.44 100.42 100.44 0.9K
15:55 100.44 100.44 100.34 100.35 0.8K
15:56 100.34 100.34 100.34 100.34 0.5K
15:58 100.46 100.47 100.46 100.47 1.1K
15:59 100.47 100.51 100.44 100.44 13.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし