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
09:32 134.51 134.79 134.51 134.79 5.8K
09:33 134.28 134.28 134.28 134.28 2.0K
09:37 134.14 134.33 134.14 134.33 2.0K
09:39 134.65 134.72 134.65 134.72 1.0K
09:40 134.72 134.77 134.72 134.77 1.8K
09:41 134.84 134.84 134.84 134.84 0.3K
09:42 134.73 134.74 134.73 134.74 0.4K
09:43 134.88 134.88 134.88 134.88 0.1K
09:44 134.98 134.98 134.98 134.98 1.1K
09:50 134.88 134.93 134.86 134.93 3.0K
09:54 135.02 135.02 135.02 135.02 3.5K
09:55 134.92 134.92 134.92 134.92 1.4K
09:56 135.03 135.03 135.03 135.03 0.7K
09:57 135.18 135.18 135.18 135.18 1.0K
10:00 135.00 135.00 135.00 135.00 0.5K
10:01 134.85 134.85 134.85 134.85 1.5K
10:04 135.29 135.29 135.29 135.29 0.4K
10:06 134.96 134.96 134.94 134.94 5.7K
10:10 135.18 135.18 135.18 135.18 0.6K
10:12 135.26 135.26 135.26 135.26 1.7K
10:21 135.59 135.59 135.59 135.59 0.2K
10:23 135.41 135.46 135.35 135.35 5.2K
10:24 135.34 135.40 135.34 135.40 1.0K
10:26 135.45 135.45 135.45 135.45 1.8K
10:30 135.54 135.54 135.54 135.54 0.4K
10:33 135.43 135.45 135.43 135.45 1.0K
10:35 135.61 135.61 135.61 135.61 0.3K
10:38 135.63 135.72 135.63 135.72 0.8K
10:39 135.73 135.73 135.73 135.73 0.4K
10:40 135.72 135.72 135.60 135.60 1.2K
10:41 135.64 135.64 135.64 135.64 1.4K
10:43 135.91 135.91 135.91 135.91 0.3K
10:44 135.85 135.85 135.85 135.85 0.7K
10:46 135.93 135.93 135.93 135.93 2.2K
10:53 135.75 135.75 135.75 135.75 0.3K
10:54 135.76 135.76 135.76 135.76 0.8K
10:56 136.01 136.01 136.01 136.01 0.4K
10:57 136.06 136.06 136.06 136.06 1.2K
11:02 136.08 136.08 136.08 136.08 1.1K
11:04 136.12 136.12 136.12 136.12 1.8K
11:06 136.09 136.09 136.05 136.05 1.1K
11:07 136.09 136.09 136.09 136.09 0.5K
11:08 136.27 136.27 136.13 136.13 0.7K
11:10 136.18 136.18 136.18 136.18 0.9K
11:11 136.11 136.16 136.09 136.16 1.0K
11:12 136.33 136.33 136.33 136.33 1.2K
11:15 136.46 136.56 136.45 136.45 3.3K
11:16 136.46 136.46 136.36 136.35 1.4K
11:17 136.38 136.44 136.38 136.43 1.5K
11:19 136.39 136.49 136.39 136.49 0.9K
11:20 136.47 136.47 136.47 136.47 0.8K
11:21 136.41 136.41 136.41 136.41 0.7K
11:25 136.32 136.42 136.32 136.42 1.7K
11:26 136.36 136.46 136.36 136.46 2.0K
11:27 136.46 136.58 136.46 136.58 1.4K
11:28 136.47 136.47 136.42 136.42 1.8K
11:29 136.59 136.61 136.59 136.60 0.7K
11:30 136.64 136.64 136.57 136.57 2.4K
11:33 136.89 136.89 136.89 136.89 0.2K
11:35 137.07 137.07 136.97 137.02 5.9K
11:36 137.02 137.02 137.02 137.02 3.1K
11:39 136.98 136.98 136.98 136.98 0.6K
11:40 136.93 136.93 136.93 136.93 0.6K
11:41 137.06 137.06 137.06 137.06 0.2K
11:42 136.98 136.98 136.98 136.98 0.8K
11:43 136.91 136.91 136.91 136.91 0.9K
11:45 136.93 137.01 136.93 137.01 2.6K
11:49 137.25 137.25 137.25 137.25 0.2K
11:50 137.27 137.27 137.18 137.18 2.1K
11:55 137.60 137.60 137.60 137.60 1.1K
11:58 137.27 137.32 137.27 137.32 0.4K
11:59 137.32 137.32 137.32 137.32 0.4K
12:01 137.04 137.27 137.04 137.24 1.6K
12:02 137.30 137.34 137.30 137.34 1.6K
12:03 137.29 137.29 137.29 137.29 2.0K
12:07 137.59 137.59 137.59 137.59 1.1K
12:11 137.72 137.72 137.72 137.72 2.4K
12:12 137.78 137.78 137.78 137.78 0.5K
12:14 137.72 137.72 137.72 137.72 0.9K
12:17 137.63 137.63 137.63 137.63 2.5K
12:22 137.76 137.76 137.76 137.76 1.8K
12:28 137.64 137.64 137.53 137.53 1.2K
12:30 137.41 137.41 137.41 137.40 0.8K
12:32 137.58 137.61 137.58 137.61 1.2K
12:33 137.39 137.39 137.39 137.39 0.9K
12:37 137.83 137.83 137.83 137.83 1.7K
12:39 138.00 138.00 138.00 138.00 3.1K
12:45 137.99 137.99 137.99 137.99 0.6K
12:49 137.72 137.72 137.72 137.72 0.2K
12:50 137.70 137.70 137.70 137.70 1.9K
12:57 137.78 137.78 137.78 137.78 0.7K
12:59 137.75 137.75 137.75 137.75 1.0K
13:00 137.62 137.62 137.62 137.62 0.7K
13:01 137.69 137.69 137.69 137.69 0.5K
13:02 137.62 137.62 137.62 137.62 0.8K
13:03 137.68 137.68 137.68 137.68 0.3K
13:04 137.73 137.73 137.73 137.73 0.4K
13:05 137.66 137.66 137.66 137.66 0.4K
13:06 137.72 137.72 137.68 137.68 0.6K
13:07 137.58 137.58 137.58 137.58 1.6K
13:10 137.76 137.76 137.76 137.76 1.3K
13:13 137.78 137.78 137.78 137.78 1.3K
13:15 138.00 138.00 138.00 138.00 1.8K
13:23 137.59 137.59 137.59 137.59 0.7K
13:25 137.48 137.48 137.48 137.48 2.7K
13:31 136.94 136.94 136.94 136.94 1.5K
13:33 136.93 136.93 136.89 136.89 1.2K
13:34 137.04 137.04 137.04 137.04 0.5K
13:36 136.93 136.95 136.93 136.95 0.5K
13:37 137.15 137.15 137.10 137.10 1.9K
13:39 137.39 137.40 137.39 137.40 1.4K
13:43 137.44 137.54 137.44 137.54 1.0K
13:45 137.53 137.53 137.53 137.53 0.5K
13:49 137.62 137.62 137.62 137.62 3.3K
13:50 137.57 137.61 137.57 137.61 2.0K
13:51 137.57 137.62 137.57 137.62 1.1K
13:52 137.68 137.68 137.68 137.68 0.3K
13:53 137.71 137.75 137.71 137.75 0.4K
13:54 137.70 137.71 137.70 137.71 0.8K
13:56 137.92 137.92 137.92 137.92 0.6K
13:58 137.80 137.80 137.80 137.80 0.9K
13:59 137.70 137.70 137.70 137.70 0.8K
14:00 138.35 138.35 138.35 138.35 0.2K
14:01 138.16 138.23 138.15 138.19 2.2K
14:02 138.07 138.07 137.83 137.82 4.1K
14:07 138.01 138.01 138.01 138.01 1.3K
14:08 138.17 138.17 138.09 138.09 2.0K
14:09 137.97 137.97 137.97 137.97 0.1K
14:10 137.95 137.95 137.95 137.95 0.3K
14:11 137.96 138.31 137.96 138.31 0.9K
14:12 138.12 138.12 138.05 138.05 0.9K
14:13 138.06 138.06 137.96 138.01 1.3K
14:14 138.28 138.28 138.28 138.28 0.1K
14:15 138.17 138.17 138.15 138.15 1.0K
14:19 138.26 138.26 138.21 138.21 0.8K
14:20 138.20 138.21 138.14 138.21 1.0K
14:21 138.26 138.28 138.26 138.28 0.9K
14:22 138.18 138.23 138.18 138.23 2.8K
14:26 138.50 138.53 138.50 138.51 0.8K
14:27 138.56 138.59 138.47 138.59 1.5K
14:28 138.50 138.56 138.50 138.56 2.0K
14:29 138.70 138.70 138.70 138.70 0.7K
14:30 138.59 138.59 138.59 138.59 2.0K
14:34 139.12 139.12 139.09 139.09 0.8K
14:35 139.09 139.09 138.65 138.73 4.6K
14:36 138.73 139.01 138.68 139.01 2.2K
14:38 139.41 139.41 139.41 139.41 0.3K
14:39 139.21 139.21 139.15 139.15 1.1K
14:40 139.02 139.02 138.90 138.98 2.2K
14:41 139.12 139.12 139.12 139.12 0.6K
14:43 139.24 139.25 139.23 139.23 2.7K
14:45 139.08 139.10 139.02 139.06 2.8K
14:46 138.95 138.95 138.95 138.95 1.6K
14:48 139.15 139.17 138.99 138.99 2.0K
14:49 138.96 138.99 138.96 138.99 0.2K
14:50 138.90 138.90 138.83 138.83 0.9K
14:51 138.69 138.73 138.62 138.73 2.2K
14:52 138.72 138.72 138.72 138.72 1.0K
14:53 138.60 138.60 138.42 138.42 2.1K
14:54 138.30 138.36 138.30 138.36 1.4K
14:55 138.34 138.34 138.24 138.30 2.1K
14:56 138.25 138.25 138.09 138.09 2.8K
14:57 137.87 137.90 137.87 137.90 1.4K
14:58 137.69 137.90 137.69 137.90 1.9K
14:59 137.69 137.80 137.69 137.80 0.5K
15:00 137.62 137.62 137.62 137.62 1.5K
15:01 137.73 137.77 137.73 137.77 1.3K
15:03 138.15 138.15 138.15 138.15 1.2K
15:04 138.25 138.47 138.25 138.47 1.5K
15:05 138.56 138.57 138.55 138.57 0.8K
15:06 138.52 138.52 138.52 138.52 0.6K
15:07 138.45 138.45 138.31 138.31 1.2K
15:08 138.48 138.48 138.42 138.42 0.8K
15:09 138.36 138.64 138.36 138.64 1.3K
15:11 138.68 138.72 138.68 138.72 0.8K
15:12 138.76 138.76 138.62 138.62 1.7K
15:13 138.59 138.79 138.49 138.79 6.4K
15:15 139.15 139.15 139.15 139.15 0.5K
15:16 139.04 139.13 139.04 139.13 1.4K
15:17 139.10 139.10 139.10 139.10 0.8K
15:18 139.08 139.08 139.08 139.08 0.2K
15:19 139.04 139.17 139.03 139.17 1.8K
15:21 139.16 139.16 139.16 139.16 1.9K
15:22 139.44 139.47 139.33 139.39 6.6K
15:23 139.42 139.42 139.42 139.42 1.0K
15:25 139.23 139.23 139.13 139.13 2.2K
15:26 139.25 139.25 139.17 139.17 2.0K
15:29 138.68 138.68 138.65 138.65 0.8K
15:30 138.56 138.86 138.56 138.85 2.1K
15:31 138.95 138.99 138.93 138.94 1.2K
15:32 139.03 139.03 139.03 139.03 0.6K
15:33 139.04 139.16 139.04 139.11 0.5K
15:34 139.09 139.10 139.07 139.10 2.0K
15:35 139.09 139.24 139.01 139.24 2.5K
15:36 139.42 139.42 139.36 139.36 10.3K
15:37 139.27 139.41 139.27 139.39 1.4K
15:38 139.44 139.44 139.39 139.39 2.1K
15:39 139.43 139.50 139.43 139.50 2.4K
15:40 139.56 139.56 139.56 139.56 0.2K
15:41 139.48 139.49 139.46 139.47 8.0K
15:42 139.46 139.46 139.30 139.36 8.2K
15:43 139.36 139.45 139.32 139.45 3.9K
15:44 139.45 139.46 139.39 139.39 2.8K
15:45 139.56 139.56 139.55 139.55 1.5K
15:46 139.53 139.53 139.42 139.49 4.3K
15:47 139.49 139.57 139.48 139.48 3.9K
15:48 139.52 139.52 139.43 139.46 7.1K
15:49 139.46 139.50 139.39 139.41 11.1K
15:50 139.42 139.51 139.21 139.21 14.0K
15:51 139.12 139.16 139.12 139.16 2.4K
15:52 139.17 139.22 139.15 139.21 3.9K
15:53 139.12 139.17 139.12 139.17 2.0K
15:54 139.22 139.24 139.16 139.16 2.6K
15:55 139.19 139.26 139.15 139.20 7.5K
15:56 139.13 139.13 139.09 139.12 4.1K
15:57 139.19 139.19 139.10 139.14 3.4K
15:58 139.19 139.24 139.16 139.22 4.6K
15:59 139.30 139.30 139.17 139.17 7.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし