ARK Next Generation Internet ETF (ARKW)

ARKW
🏛️ アメリカ →
169.30
最終更新: 2025-09-26
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
09:30 124.52 124.66 124.52 124.66 8.2K
09:35 124.86 124.86 124.86 124.86 0.2K
09:36 124.77 124.77 124.70 124.70 0.8K
09:38 124.55 124.55 124.55 124.55 0.4K
09:39 124.18 124.18 124.18 124.18 0.2K
09:40 124.14 124.20 124.14 124.20 2.5K
09:41 124.27 124.27 124.27 124.27 1.0K
09:44 124.37 124.37 124.37 124.37 1.7K
09:45 123.91 123.91 123.91 123.91 0.7K
09:46 123.82 123.82 123.70 123.70 1.4K
09:48 123.49 123.49 123.49 123.49 1.1K
09:49 123.47 123.56 123.47 123.56 1.5K
09:50 123.63 123.73 123.63 123.73 1.0K
09:51 123.68 123.68 123.36 123.43 1.7K
09:52 123.45 123.45 123.26 123.26 3.7K
09:53 123.20 123.48 123.20 123.40 3.4K
09:54 123.36 123.54 123.29 123.47 2.3K
09:55 123.58 123.58 123.31 123.31 2.6K
09:56 123.30 123.45 123.25 123.45 12.6K
09:57 123.50 123.50 123.22 123.24 2.0K
09:58 123.27 123.53 123.27 123.53 1.8K
09:59 123.52 123.52 123.52 123.52 0.6K
10:02 123.75 123.75 123.75 123.75 0.4K
10:03 123.62 123.62 123.62 123.62 0.2K
10:04 123.77 123.77 123.77 123.77 0.7K
10:08 123.77 123.77 123.77 123.77 0.2K
10:10 123.76 123.94 123.76 123.94 0.4K
10:11 123.93 123.93 123.93 123.93 1.0K
10:13 124.10 124.10 124.10 124.10 0.1K
10:15 124.18 124.18 124.18 124.18 1.0K
10:27 124.67 124.67 124.63 124.63 1.7K
10:35 124.40 124.40 124.03 124.14 1.3K
10:37 124.36 124.61 124.34 124.61 2.5K
10:38 124.59 124.59 124.59 124.59 0.6K
10:39 124.80 124.80 124.80 124.80 1.8K
10:41 125.00 125.00 125.00 125.00 7.3K
10:42 125.13 125.29 125.10 125.10 3.4K
10:43 125.16 125.20 125.16 125.20 0.6K
10:45 125.18 125.18 125.18 125.18 3.6K
10:46 125.24 125.32 125.24 125.32 3.6K
10:47 125.44 125.45 125.44 125.45 1.3K
10:48 125.33 125.33 125.33 125.33 1.6K
11:04 125.36 125.36 125.23 125.23 3.9K
11:08 125.18 125.18 125.18 125.18 0.9K
11:09 125.37 125.37 125.37 125.37 0.3K
11:12 125.43 125.43 125.43 125.43 0.5K
11:16 125.44 125.59 125.44 125.57 3.9K
11:20 125.72 125.72 125.72 125.72 0.2K
11:21 125.71 125.71 125.71 125.71 0.5K
11:23 125.78 125.78 125.78 125.78 1.2K
11:24 125.79 125.79 125.79 125.79 0.2K
11:26 125.71 125.71 125.71 125.71 0.3K
11:27 125.72 125.74 125.68 125.74 1.1K
11:31 125.82 125.82 125.76 125.76 2.0K
11:38 125.50 125.50 125.50 125.50 0.1K
11:39 125.56 125.56 125.56 125.56 0.4K
11:42 125.53 125.53 125.53 125.53 0.1K
11:43 125.48 125.48 125.47 125.47 0.4K
11:44 125.49 125.49 125.49 125.49 0.6K
11:47 125.32 125.32 125.29 125.29 0.4K
11:48 125.37 125.37 125.37 125.37 0.2K
11:49 125.31 125.31 125.31 125.31 0.5K
11:51 125.41 125.41 125.40 125.40 0.5K
11:52 125.33 125.33 125.33 125.33 0.3K
11:53 125.33 125.33 125.33 125.33 0.2K
11:54 125.36 125.36 125.36 125.36 0.8K
11:56 125.43 125.45 125.42 125.45 4.6K
11:57 125.54 125.56 125.54 125.56 1.1K
12:02 125.20 125.20 125.20 125.20 0.7K
12:14 125.07 125.07 124.93 124.93 0.4K
12:17 124.86 124.86 124.86 124.86 0.4K
12:18 124.58 124.66 124.58 124.66 1.0K
12:20 124.73 124.73 124.73 124.73 1.5K
12:22 124.86 124.86 124.86 124.86 0.7K
12:23 124.80 124.80 124.80 124.80 2.7K
12:24 124.81 124.81 124.80 124.80 3.8K
12:26 124.77 124.77 124.77 124.77 0.3K
12:27 124.76 124.78 124.76 124.78 1.2K
12:29 124.78 124.80 124.78 124.80 0.3K
12:30 124.86 124.86 124.86 124.86 0.3K
12:31 124.83 124.83 124.83 124.83 0.2K
12:32 124.72 124.72 124.72 124.72 0.2K
12:35 124.60 124.60 124.60 124.60 0.4K
12:38 124.41 124.41 124.41 124.41 0.6K
12:44 123.95 123.95 123.95 123.95 0.3K
12:45 123.83 123.83 123.61 123.61 0.5K
12:46 123.59 123.59 123.37 123.37 0.9K
12:47 123.21 123.21 122.98 123.13 3.0K
12:49 122.80 122.86 122.80 122.86 2.1K
12:51 123.14 123.14 122.99 122.99 7.6K
12:52 122.98 122.98 122.63 122.63 8.3K
12:54 122.93 122.93 122.93 122.93 0.3K
12:55 122.94 122.94 122.76 122.89 10.4K
12:57 122.72 122.72 122.72 122.72 0.6K
12:59 122.60 122.60 122.57 122.57 0.8K
13:00 122.52 122.52 122.52 122.52 0.8K
13:01 122.42 122.42 122.42 122.42 1.0K
13:04 122.97 122.97 122.97 122.97 0.7K
13:09 123.24 123.24 123.24 123.24 0.5K
13:15 123.56 123.56 123.54 123.54 1.2K
13:27 123.45 123.45 123.45 123.45 0.1K
13:28 123.56 123.56 123.56 123.56 0.4K
13:29 123.46 123.46 123.46 123.46 0.3K
13:32 123.52 123.52 123.52 123.52 0.3K
13:34 123.52 123.52 123.52 123.52 0.4K
13:40 123.46 123.53 123.45 123.45 0.9K
13:42 123.45 123.45 123.45 123.45 0.4K
13:45 123.42 123.42 123.42 123.42 1.1K
14:00 122.93 122.93 122.93 122.93 0.4K
14:01 123.01 123.01 123.01 123.01 2.2K
14:06 122.89 122.89 122.89 122.89 0.2K
14:07 122.76 122.77 122.76 122.77 2.3K
14:08 122.90 122.90 122.90 122.90 0.5K
14:10 122.87 122.87 122.87 122.87 0.3K
14:11 122.77 122.80 122.77 122.80 0.9K
14:12 122.88 122.88 122.77 122.77 2.9K
14:16 122.44 122.44 122.20 122.20 6.1K
14:17 122.05 122.26 122.05 122.26 4.1K
14:19 122.37 122.55 122.37 122.55 3.4K
14:20 122.52 122.52 122.52 122.52 0.7K
14:23 122.69 122.69 122.69 122.69 1.3K
14:25 122.81 122.81 122.81 122.81 0.8K
14:26 122.72 122.72 122.72 122.72 5.4K
14:29 122.66 122.66 122.64 122.64 1.6K
14:34 122.56 122.60 122.56 122.60 17.2K
14:35 122.59 122.64 122.59 122.64 2.5K
14:37 122.78 122.82 122.53 122.62 25.1K
14:39 122.49 122.54 122.49 122.54 0.9K
14:40 122.46 122.46 122.46 122.46 0.7K
14:44 122.42 122.42 122.19 122.25 12.5K
14:45 122.29 122.29 122.29 122.29 2.9K
14:51 122.27 122.27 122.27 122.27 0.4K
14:52 122.33 122.33 122.33 122.33 1.4K
14:55 122.35 122.35 122.35 122.35 0.7K
14:56 122.40 122.40 122.40 122.40 1.3K
14:59 121.97 121.97 121.97 121.97 1.1K
15:00 122.06 122.06 122.06 122.06 0.9K
15:02 122.09 122.12 122.04 122.12 0.9K
15:03 122.05 122.05 122.05 122.05 0.3K
15:05 121.95 121.99 121.90 121.99 2.5K
15:07 121.83 121.83 121.83 121.83 0.2K
15:08 121.83 121.96 121.83 121.96 2.7K
15:09 121.93 121.93 121.93 121.93 1.3K
15:10 122.08 122.08 122.08 122.08 0.5K
15:11 121.74 121.74 121.74 121.74 0.9K
15:13 121.71 121.71 121.71 121.71 2.5K
15:14 121.46 121.46 121.38 121.38 6.6K
15:15 121.24 121.24 121.24 121.24 6.2K
15:16 121.15 121.15 120.86 120.86 10.5K
15:17 120.70 120.70 120.70 120.70 2.8K
15:18 120.46 120.47 120.46 120.47 3.3K
15:19 120.29 120.60 120.29 120.60 2.0K
15:20 120.66 120.66 120.49 120.49 11.7K
15:21 120.50 120.50 120.28 120.42 5.6K
15:22 120.32 120.39 120.32 120.39 5.0K
15:23 120.40 120.40 120.34 120.34 2.6K
15:24 120.31 120.42 120.31 120.42 2.5K
15:25 120.31 120.37 120.31 120.37 1.6K
15:26 120.61 120.76 120.61 120.76 0.4K
15:27 120.91 121.04 120.91 121.04 6.4K
15:28 121.04 121.04 120.90 120.90 10.5K
15:30 121.45 121.45 121.38 121.38 2.1K
15:31 121.37 121.54 121.37 121.44 10.8K
15:32 121.40 121.40 121.40 121.40 3.0K
15:33 121.52 121.52 121.43 121.43 3.4K
15:34 121.47 121.54 121.46 121.54 1.0K
15:35 121.54 121.67 121.54 121.63 6.6K
15:36 121.65 121.69 121.65 121.69 16.9K
15:37 121.84 121.86 121.81 121.84 6.6K
15:39 121.86 121.86 121.86 121.85 7.5K
15:41 121.76 121.76 121.66 121.66 10.7K
15:42 121.50 121.50 121.50 121.50 2.3K
15:43 121.41 121.41 121.38 121.41 13.8K
15:45 121.48 121.66 121.48 121.63 8.5K
15:46 121.57 121.57 121.57 121.57 1.9K
15:47 121.58 121.58 121.58 121.58 3.0K
15:48 121.60 121.60 121.56 121.56 5.2K
15:49 121.55 121.55 121.53 121.54 5.7K
15:50 121.48 121.48 121.29 121.36 2.6K
15:51 121.45 121.45 121.38 121.38 4.9K
15:52 121.36 121.50 121.35 121.50 8.3K
15:53 121.37 121.50 121.37 121.50 2.8K
15:54 121.42 121.42 121.42 121.42 3.7K
15:55 121.34 121.46 121.34 121.46 11.3K
15:56 121.46 121.46 121.46 121.46 3.4K
15:57 121.42 121.42 121.42 121.42 2.4K
15:58 121.38 121.38 121.33 121.33 2.1K
15:59 121.38 121.45 121.31 121.41 16.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし