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
09:30 131.93 131.93 131.41 131.41 10.0K
09:33 131.46 131.46 131.43 131.43 0.6K
09:34 131.12 131.12 131.12 131.12 0.7K
09:35 131.16 131.29 131.16 131.29 0.9K
09:38 131.51 131.51 131.51 131.51 1.7K
09:41 131.95 131.95 131.92 131.92 0.8K
09:42 131.98 131.98 131.85 131.85 0.6K
09:43 131.67 131.67 131.54 131.54 0.7K
09:44 131.46 131.46 131.46 131.46 0.5K
09:45 131.74 131.74 131.74 131.74 0.2K
09:46 131.64 131.76 131.64 131.66 2.7K
09:48 131.71 131.71 131.70 131.70 0.4K
09:49 131.68 131.68 131.68 131.68 4.7K
09:50 131.65 131.80 131.65 131.80 1.5K
09:51 131.73 131.77 131.73 131.77 1.7K
09:53 131.79 131.79 131.79 131.79 0.7K
09:54 131.66 131.66 131.66 131.66 1.1K
09:56 131.53 131.53 131.40 131.40 1.6K
09:59 131.84 131.84 131.76 131.76 1.8K
10:03 131.79 131.79 131.79 131.79 2.2K
10:09 131.66 131.66 131.54 131.54 1.1K
10:11 131.94 131.94 131.94 131.94 0.7K
10:12 132.01 132.01 132.01 132.01 0.2K
10:14 131.75 131.80 131.75 131.80 1.4K
10:19 131.36 131.36 131.36 131.35 1.2K
10:22 131.44 131.44 131.44 131.44 2.7K
10:25 131.14 131.14 131.02 131.02 0.8K
10:26 131.10 131.10 131.10 131.10 0.8K
10:27 131.08 131.08 130.92 130.92 1.6K
10:28 130.98 130.98 130.98 130.98 0.6K
10:29 130.97 130.97 130.97 130.97 0.7K
10:30 130.99 130.99 130.90 130.90 0.7K
10:31 131.03 131.03 131.03 131.03 0.5K
10:32 130.93 130.93 130.93 130.93 0.9K
10:34 130.88 130.88 130.88 130.88 1.1K
10:37 131.09 131.09 131.09 131.09 0.9K
10:41 130.91 130.91 130.91 130.91 0.3K
10:42 130.93 130.93 130.84 130.84 0.5K
10:44 130.90 130.90 130.90 130.90 1.5K
10:47 130.73 130.73 130.73 130.73 0.2K
10:48 130.76 130.76 130.76 130.76 0.4K
10:50 130.70 130.70 130.70 130.70 1.6K
10:51 130.64 130.64 130.64 130.64 0.7K
10:52 130.60 130.60 130.53 130.53 0.6K
10:54 130.69 130.69 130.69 130.68 0.3K
10:55 130.60 130.60 130.60 130.60 0.2K
10:56 130.59 130.59 130.59 130.59 0.2K
10:58 130.59 130.59 130.54 130.54 0.5K
10:59 130.40 130.46 130.40 130.46 1.9K
11:00 130.34 130.34 130.34 130.34 0.9K
11:02 130.53 130.53 130.53 130.53 0.4K
11:03 130.54 130.54 130.54 130.54 1.7K
11:05 130.63 130.63 130.63 130.63 1.5K
11:08 130.73 130.73 130.73 130.73 0.9K
11:11 130.72 130.72 130.72 130.72 0.5K
11:12 130.74 130.74 130.74 130.74 1.4K
11:14 130.92 130.92 130.92 130.92 2.2K
11:15 130.83 130.83 130.83 130.83 0.9K
11:18 130.84 130.84 130.84 130.84 2.1K
11:19 130.71 130.71 130.65 130.65 1.2K
11:21 130.70 130.70 130.70 130.70 0.1K
11:22 130.62 130.62 130.62 130.62 0.4K
11:23 130.55 130.60 130.55 130.60 0.5K
11:24 130.57 130.57 130.57 130.57 0.3K
11:25 130.60 130.70 130.57 130.70 2.3K
11:26 130.69 130.71 130.69 130.71 3.0K
11:29 130.44 130.44 130.44 130.44 0.3K
11:31 130.08 130.08 130.08 130.08 0.5K
11:32 130.15 130.15 129.75 129.75 2.9K
11:33 129.54 129.54 129.45 129.45 2.3K
11:34 129.48 129.58 129.48 129.55 3.9K
11:36 129.74 129.74 129.64 129.64 1.1K
11:37 129.63 129.82 129.63 129.82 1.3K
11:38 129.80 129.83 129.80 129.83 8.8K
11:40 130.02 130.02 129.95 129.97 2.8K
11:43 130.02 130.02 130.02 130.02 0.7K
11:44 130.13 130.13 130.13 130.13 0.6K
11:45 130.16 130.17 130.16 130.17 0.3K
11:46 130.18 130.22 130.18 130.22 0.5K
11:47 130.28 130.28 130.28 130.28 0.5K
11:49 130.32 130.36 130.32 130.36 0.8K
11:50 130.42 130.42 130.42 130.42 0.3K
11:51 130.57 130.57 130.57 130.57 0.5K
11:52 130.55 130.63 130.55 130.58 0.9K
11:53 130.63 130.64 130.63 130.64 0.4K
11:54 130.64 130.65 130.62 130.65 1.0K
11:55 130.68 130.68 130.68 130.68 0.4K
11:56 130.60 130.65 130.60 130.65 0.6K
11:57 130.62 130.62 130.62 130.62 0.5K
11:58 130.60 130.60 130.56 130.56 0.6K
11:59 130.51 130.51 130.51 130.51 1.0K
12:01 130.74 130.74 130.74 130.74 0.8K
12:02 130.82 130.82 130.82 130.82 0.5K
12:03 130.81 130.81 130.81 130.81 0.7K
12:04 130.78 130.81 130.78 130.81 0.2K
12:05 130.81 130.81 130.81 130.81 1.0K
12:06 130.81 130.81 130.81 130.81 0.2K
12:09 130.72 130.72 130.72 130.72 0.4K
12:10 130.66 130.66 130.66 130.66 1.1K
12:11 130.75 130.75 130.75 130.75 0.7K
12:12 130.70 130.70 130.70 130.70 0.5K
12:14 130.78 130.78 130.78 130.78 1.0K
12:17 130.77 130.77 130.77 130.77 0.2K
12:18 130.68 130.68 130.68 130.68 0.2K
12:19 130.63 130.72 130.63 130.72 0.7K
12:21 130.74 130.74 130.74 130.74 0.2K
12:22 130.74 130.77 130.74 130.77 0.6K
12:23 130.74 130.74 130.73 130.73 1.3K
12:25 130.70 130.74 130.70 130.74 0.4K
12:26 130.77 130.77 130.77 130.77 0.3K
12:27 130.78 130.78 130.78 130.78 1.0K
12:29 130.82 130.82 130.82 130.82 0.7K
12:35 130.86 130.87 130.86 130.87 0.6K
12:37 130.91 130.91 130.91 130.91 0.4K
12:39 130.84 130.89 130.84 130.89 0.6K
12:40 130.86 130.86 130.86 130.86 0.5K
12:41 130.91 130.91 130.91 130.91 0.6K
12:42 130.96 130.96 130.96 130.96 0.7K
12:43 130.97 130.97 130.97 130.97 0.1K
12:45 130.92 130.92 130.92 130.92 0.1K
12:47 130.94 130.98 130.94 130.98 0.9K
12:48 130.85 130.85 130.85 130.85 0.5K
12:52 130.84 130.84 130.84 130.84 0.1K
12:53 130.83 130.83 130.83 130.83 0.2K
12:54 130.82 130.82 130.79 130.79 0.7K
12:56 130.80 130.80 130.80 130.80 0.3K
12:57 130.84 130.84 130.84 130.84 0.4K
13:01 130.69 130.69 130.69 130.69 1.2K
13:04 130.68 130.74 130.68 130.74 0.3K
13:05 130.68 130.75 130.65 130.75 0.9K
13:08 130.85 130.85 130.85 130.85 0.2K
13:09 130.88 130.90 130.88 130.90 0.3K
13:10 130.93 130.93 130.93 130.93 0.2K
13:13 130.98 130.98 130.98 130.98 0.5K
13:16 130.99 130.99 130.99 130.99 0.8K
13:20 130.88 130.88 130.87 130.87 0.5K
13:23 131.06 131.06 131.06 131.06 0.6K
13:24 131.09 131.09 131.04 131.04 0.8K
13:25 131.10 131.10 131.10 131.10 1.1K
13:26 131.01 131.01 131.01 131.01 0.2K
13:27 130.92 130.92 130.89 130.90 1.1K
13:28 130.88 130.88 130.88 130.88 0.1K
13:29 130.91 130.91 130.91 130.91 1.6K
13:34 130.73 130.73 130.73 130.73 0.3K
13:35 130.82 130.82 130.82 130.82 0.5K
13:36 130.82 130.82 130.82 130.82 0.5K
13:41 130.52 130.68 130.52 130.63 0.4K
13:43 130.57 130.57 130.53 130.52 0.4K
13:45 130.66 130.66 130.61 130.60 0.6K
13:48 130.51 130.57 130.51 130.57 0.7K
13:49 130.58 130.58 130.58 130.57 0.3K
13:50 130.63 130.67 130.63 130.67 0.6K
13:52 130.71 130.71 130.71 130.71 0.6K
13:53 130.85 130.85 130.85 130.85 0.6K
13:55 130.86 130.86 130.81 130.81 0.5K
13:57 130.72 130.72 130.68 130.68 0.4K
13:58 130.68 130.68 130.65 130.65 0.4K
14:00 130.37 130.37 130.35 130.35 1.9K
14:02 130.30 130.62 130.30 130.62 1.2K
14:03 130.58 130.58 130.58 130.58 0.4K
14:04 130.53 130.56 130.44 130.44 0.6K
14:05 130.51 130.52 130.51 130.52 5.9K
14:07 130.65 130.65 130.65 130.65 0.7K
14:08 130.76 130.76 130.76 130.76 0.2K
14:09 130.75 130.75 130.75 130.75 0.4K
14:13 130.72 130.72 130.72 130.72 0.3K
14:14 130.84 130.84 130.84 130.84 0.8K
14:16 130.83 130.89 130.83 130.84 1.7K
14:17 130.87 130.87 130.87 130.87 0.3K
14:19 130.94 130.95 130.94 130.95 1.9K
14:20 130.95 130.95 130.95 130.95 0.4K
14:22 130.83 130.83 130.83 130.83 0.7K
14:23 130.87 130.87 130.87 130.87 0.1K
14:24 130.92 130.92 130.92 130.92 0.3K
14:25 130.90 130.90 130.90 130.90 0.3K
14:26 130.91 130.91 130.91 130.91 1.1K
14:28 130.89 130.89 130.89 130.89 0.4K
14:30 130.96 130.97 130.96 130.97 1.0K
14:40 131.12 131.12 131.12 131.12 0.7K
14:44 131.19 131.19 131.19 131.19 0.2K
14:46 131.13 131.13 131.13 131.13 0.5K
14:49 131.19 131.19 131.19 131.19 0.6K
14:50 131.24 131.24 131.24 131.24 0.3K
14:51 131.30 131.30 131.30 131.30 0.4K
14:52 131.37 131.37 131.37 131.37 0.4K
14:55 131.35 131.35 131.35 131.35 0.4K
14:56 131.39 131.59 131.39 131.59 1.7K
14:57 131.60 131.60 131.53 131.53 1.1K
15:01 131.57 131.60 131.57 131.60 1.6K
15:02 131.60 131.60 131.60 131.60 0.2K
15:03 131.60 131.60 131.60 131.60 0.4K
15:05 131.74 131.74 131.74 131.74 0.9K
15:09 131.78 131.78 131.78 131.78 0.3K
15:11 131.73 131.73 131.73 131.73 0.4K
15:14 131.77 131.77 131.70 131.70 1.2K
15:15 131.64 131.64 131.64 131.64 0.3K
15:16 131.60 131.60 131.53 131.53 1.0K
15:17 131.54 131.59 131.49 131.49 0.8K
15:19 131.53 131.53 131.53 131.53 0.3K
15:20 131.52 131.52 131.52 131.52 0.4K
15:21 131.62 131.62 131.62 131.62 0.2K
15:22 131.69 131.69 131.69 131.69 0.6K
15:24 131.70 131.70 131.70 131.70 0.5K
15:26 131.64 131.64 131.64 131.64 0.1K
15:27 131.60 131.68 131.60 131.68 0.6K
15:29 131.65 131.65 131.64 131.64 0.8K
15:32 131.53 131.53 131.53 131.53 0.2K
15:33 131.72 131.72 131.72 131.72 0.2K
15:34 131.66 131.66 131.66 131.66 0.2K
15:35 131.66 131.66 131.65 131.65 1.2K
15:36 131.61 131.61 131.61 131.61 0.2K
15:37 131.61 131.61 131.61 131.61 0.4K
15:38 131.59 131.59 131.59 131.59 0.2K
15:39 131.65 131.65 131.65 131.65 1.8K
15:41 131.68 131.68 131.68 131.68 0.3K
15:42 131.56 131.56 131.40 131.47 0.7K
15:43 131.44 131.44 131.44 131.44 1.0K
15:45 131.40 131.40 131.40 131.40 0.7K
15:46 131.36 131.36 131.34 131.34 0.4K
15:47 131.33 131.33 131.33 131.33 0.2K
15:48 131.31 131.38 131.30 131.30 11.8K
15:49 131.35 131.35 131.35 131.35 1.6K
15:50 131.36 131.36 131.36 131.36 0.3K
15:51 131.49 131.49 131.49 131.49 0.2K
15:52 131.45 131.45 131.45 131.45 0.6K
15:53 131.36 131.36 131.22 131.22 3.9K
15:54 131.19 131.33 131.19 131.32 3.5K
15:56 131.35 131.35 131.33 131.33 0.7K
15:57 131.35 131.42 131.35 131.42 0.8K
15:58 131.46 131.48 131.46 131.48 3.3K
15:59 131.42 131.47 131.35 131.35 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし