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
09:32 103.15 103.15 103.15 103.15 9.8K
09:34 103.30 103.30 103.26 103.26 0.8K
09:37 103.29 103.29 103.29 103.29 8.0K
09:39 102.93 102.93 102.93 102.93 0.5K
09:41 102.91 102.91 102.91 102.91 0.1K
09:42 102.74 102.74 102.74 102.74 0.6K
09:45 103.28 103.28 103.15 103.15 1.1K
09:47 103.24 103.24 103.23 103.23 0.4K
09:48 103.31 103.31 103.31 103.31 0.9K
09:49 103.36 103.50 103.36 103.47 0.6K
09:54 103.09 103.17 103.09 103.17 1.5K
09:55 103.20 103.20 103.20 103.20 0.6K
09:59 103.62 103.62 103.62 103.62 5.3K
10:07 103.70 103.70 103.70 103.70 2.4K
10:15 103.53 103.53 103.53 103.53 0.6K
10:19 103.95 103.95 103.95 103.95 0.4K
10:20 104.00 104.00 104.00 104.00 0.1K
10:21 103.86 103.86 103.86 103.86 0.5K
10:23 103.74 103.74 103.74 103.74 0.6K
10:24 103.61 103.61 103.61 103.61 2.0K
10:25 103.67 103.67 103.67 103.67 2.9K
10:26 103.55 103.55 103.55 103.55 0.4K
10:27 103.68 103.68 103.68 103.68 0.4K
10:28 103.53 103.53 103.53 103.53 0.1K
10:29 103.55 103.55 103.55 103.55 0.8K
10:33 103.53 103.53 103.42 103.42 2.2K
10:35 103.41 103.41 103.37 103.37 1.2K
10:36 103.40 103.40 103.40 103.40 0.2K
10:37 103.47 103.47 103.47 103.47 0.1K
10:39 103.63 103.63 103.63 103.63 1.2K
10:42 103.68 103.68 103.68 103.68 0.3K
10:44 103.74 103.74 103.74 103.74 0.1K
10:47 103.88 103.88 103.88 103.88 3.0K
10:50 103.98 103.98 103.98 103.98 2.5K
10:54 103.78 103.80 103.78 103.80 3.2K
10:55 103.81 103.81 103.81 103.81 0.7K
10:57 103.83 103.83 103.83 103.83 0.3K
10:58 103.85 103.88 103.85 103.88 1.2K
10:59 103.82 103.82 103.82 103.82 0.1K
11:00 103.75 103.75 103.75 103.75 2.6K
11:02 103.78 103.78 103.78 103.78 0.4K
11:03 103.89 103.89 103.89 103.89 0.3K
11:04 103.94 103.94 103.94 103.94 1.3K
11:06 103.80 103.80 103.80 103.80 0.4K
11:07 103.81 103.81 103.81 103.81 0.2K
11:09 103.84 103.84 103.84 103.84 2.6K
11:10 103.88 103.88 103.88 103.88 1.4K
11:13 103.77 103.77 103.77 103.77 0.4K
11:14 103.85 103.85 103.85 103.85 0.1K
11:15 103.83 103.83 103.83 103.83 0.2K
11:17 103.71 103.71 103.71 103.71 0.1K
11:18 103.78 103.78 103.78 103.78 0.1K
11:19 103.80 103.80 103.80 103.80 0.8K
11:25 103.91 103.91 103.91 103.91 0.4K
11:26 103.86 103.86 103.86 103.86 0.1K
11:27 103.89 103.89 103.89 103.89 0.2K
11:28 103.85 103.92 103.85 103.92 0.7K
11:31 103.76 103.76 103.76 103.76 0.7K
11:32 103.70 103.70 103.70 103.70 1.0K
11:35 103.65 103.65 103.65 103.65 1.5K
11:37 103.68 103.68 103.68 103.68 0.1K
11:39 103.63 103.63 103.63 103.63 0.8K
11:40 103.65 103.71 103.65 103.71 2.1K
11:41 103.83 103.83 103.74 103.73 0.5K
11:46 103.73 103.73 103.73 103.73 0.2K
11:47 103.67 103.67 103.67 103.67 0.4K
11:53 103.80 103.80 103.80 103.80 0.2K
11:54 103.87 103.87 103.83 103.83 1.3K
12:00 103.78 103.78 103.78 103.78 0.3K
12:01 103.75 103.75 103.75 103.75 0.1K
12:02 103.74 103.81 103.74 103.81 0.9K
12:08 103.90 103.90 103.90 103.90 0.2K
12:09 103.84 103.84 103.84 103.84 0.2K
12:10 103.86 103.86 103.86 103.86 0.1K
12:12 103.90 103.90 103.90 103.90 0.5K
12:13 103.84 103.84 103.84 103.84 0.5K
12:19 103.98 103.98 103.98 103.98 1.0K
12:20 103.99 103.99 103.99 103.99 0.6K
12:21 103.95 103.95 103.95 103.95 0.4K
12:26 103.96 104.00 103.96 104.00 2.3K
12:36 104.04 104.04 104.04 104.04 1.3K
12:44 104.15 104.15 104.15 104.15 0.6K
12:45 104.15 104.15 104.10 104.10 1.6K
12:51 104.10 104.10 104.10 104.10 0.3K
12:56 104.27 104.27 104.27 104.27 0.1K
12:57 104.24 104.24 104.24 104.24 0.1K
12:58 104.24 104.24 104.24 104.24 0.1K
12:59 104.23 104.23 104.23 104.23 0.1K
13:00 104.19 104.19 104.18 104.18 2.3K
13:08 104.10 104.13 104.10 104.13 2.9K
13:11 104.08 104.08 104.08 104.08 0.1K
13:12 104.05 104.05 104.05 104.05 0.4K
13:13 104.05 104.05 104.05 104.05 0.6K
13:16 104.00 104.06 104.00 104.06 1.2K
13:17 104.05 104.07 104.05 104.07 0.4K
13:18 104.03 104.03 104.03 104.03 0.2K
13:24 104.15 104.15 104.15 104.15 0.1K
13:28 104.25 104.27 104.25 104.27 1.2K
13:30 104.25 104.26 104.25 104.26 0.6K
13:31 104.34 104.34 104.34 104.34 6.7K
13:37 104.34 104.34 104.34 104.34 0.4K
13:39 104.29 104.29 104.29 104.29 0.2K
13:41 104.30 104.30 104.26 104.26 0.6K
13:42 104.27 104.27 104.27 104.27 0.5K
13:47 104.25 104.25 104.25 104.25 0.1K
13:50 104.31 104.34 104.31 104.34 1.7K
13:51 104.30 104.30 104.30 104.30 16.2K
13:52 104.33 104.33 104.33 104.33 0.7K
14:00 104.27 104.27 104.27 104.27 1.2K
14:01 104.26 104.30 104.26 104.30 0.7K
14:03 104.24 104.27 104.24 104.27 0.8K
14:07 104.35 104.41 104.35 104.41 0.5K
14:08 104.37 104.37 104.34 104.34 0.8K
14:09 104.39 104.39 104.39 104.39 0.1K
14:11 104.34 104.34 104.34 104.34 0.1K
14:14 104.38 104.38 104.38 104.38 0.1K
14:16 104.35 104.37 104.35 104.37 0.7K
14:19 104.34 104.34 104.34 104.34 0.7K
14:20 104.36 104.36 104.36 104.36 0.3K
14:23 104.28 104.28 104.28 104.28 0.5K
14:24 104.28 104.28 104.28 104.28 0.7K
14:26 104.34 104.34 104.34 104.34 0.2K
14:27 104.29 104.29 104.28 104.28 0.4K
14:28 104.25 104.25 104.25 104.25 1.2K
14:30 104.30 104.30 104.30 104.30 0.8K
14:32 104.37 104.37 104.37 104.37 0.6K
14:34 104.45 104.45 104.45 104.45 1.2K
14:39 104.45 104.45 104.45 104.45 0.3K
14:40 104.51 104.51 104.51 104.51 1.1K
14:42 104.52 104.52 104.48 104.48 0.8K
14:43 104.53 104.53 104.53 104.53 0.7K
14:46 104.59 104.59 104.59 104.59 0.1K
14:47 104.52 104.52 104.52 104.52 0.6K
14:50 104.49 104.49 104.43 104.43 0.8K
14:51 104.49 104.49 104.49 104.49 1.8K
14:52 104.49 104.49 104.47 104.47 0.9K
14:54 104.33 104.33 104.33 104.33 1.5K
14:55 104.26 104.26 104.26 104.26 0.2K
14:58 104.19 104.19 104.19 104.19 0.7K
15:01 104.01 104.12 104.01 104.12 2.5K
15:02 104.18 104.18 104.18 104.18 0.2K
15:03 104.13 104.13 104.10 104.10 0.6K
15:05 104.18 104.22 104.18 104.22 1.7K
15:08 104.08 104.08 104.08 104.08 0.3K
15:10 104.11 104.11 104.11 104.11 0.6K
15:11 104.08 104.08 104.08 104.08 2.1K
15:12 104.13 104.13 104.13 104.13 0.9K
15:13 104.13 104.13 104.13 104.13 0.7K
15:15 104.16 104.19 104.16 104.19 4.9K
15:17 104.21 104.21 104.21 104.21 0.2K
15:18 104.24 104.24 104.24 104.24 0.2K
15:19 104.18 104.19 104.18 104.19 1.3K
15:22 104.03 104.06 104.03 104.06 2.5K
15:24 104.04 104.04 104.04 104.04 0.2K
15:25 104.04 104.09 104.04 104.09 0.9K
15:28 104.13 104.13 104.13 104.13 12.2K
15:30 104.09 104.14 104.09 104.14 1.2K
15:31 104.17 104.17 104.17 104.17 0.2K
15:32 104.16 104.16 104.16 104.16 2.2K
15:33 104.19 104.19 104.19 104.19 0.4K
15:37 104.23 104.23 104.23 104.23 2.5K
15:43 104.07 104.07 104.07 104.07 0.3K
15:44 104.05 104.05 104.05 104.05 4.0K
15:45 104.05 104.05 104.05 104.05 0.1K
15:46 103.99 103.99 103.99 103.99 4.4K
15:47 103.95 103.95 103.95 103.95 1.5K
15:49 103.95 103.95 103.95 103.95 2.5K
15:51 103.84 103.84 103.84 103.84 3.3K
15:53 103.75 103.75 103.74 103.74 0.4K
15:54 103.67 103.67 103.62 103.62 1.5K
15:55 103.69 103.69 103.69 103.69 0.6K
15:57 103.61 103.61 103.61 103.61 1.6K
15:58 103.68 103.68 103.60 103.60 2.1K
15:59 103.64 103.64 103.55 103.55 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし