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
09:30 142.16 142.16 141.98 141.98 11.6K
09:31 142.44 142.44 142.01 142.01 0.7K
09:32 142.37 142.37 142.37 142.37 1.7K
09:33 142.28 142.28 142.28 142.28 0.5K
09:34 141.95 141.95 141.83 141.91 3.2K
09:35 141.80 141.80 141.53 141.59 2.8K
09:36 141.55 141.55 141.55 141.55 2.5K
09:38 141.33 141.33 141.33 141.33 4.4K
09:41 141.36 141.36 141.36 141.35 0.7K
09:43 141.28 141.28 141.07 141.09 2.6K
09:44 141.57 141.57 141.57 141.57 1.6K
09:46 141.09 141.09 141.01 141.01 1.7K
09:47 141.07 141.07 140.70 140.70 2.6K
09:48 140.75 140.78 140.75 140.78 2.5K
09:49 140.64 140.64 140.64 140.64 1.6K
09:50 140.76 140.76 140.76 140.76 1.3K
09:51 140.95 140.95 140.95 140.95 1.1K
09:53 141.24 141.24 141.24 141.24 1.2K
09:55 141.36 141.36 141.36 141.36 0.5K
09:56 141.45 141.45 141.45 141.45 1.0K
09:57 141.41 141.41 141.41 141.41 0.4K
09:58 141.30 141.30 141.24 141.24 4.5K
09:59 141.21 141.21 141.21 141.21 1.7K
10:00 141.16 141.16 141.14 141.14 2.5K
10:01 141.34 141.66 141.34 141.66 3.4K
10:02 142.05 142.05 141.97 141.97 0.5K
10:03 141.80 141.80 141.74 141.74 1.7K
10:04 141.94 141.94 141.94 141.94 0.8K
10:05 142.07 142.07 141.93 141.93 3.1K
10:06 141.98 141.98 141.98 141.98 0.5K
10:07 141.87 142.02 141.87 142.01 3.2K
10:08 141.74 141.74 141.74 141.74 0.5K
10:09 141.85 142.03 141.85 142.03 1.9K
10:10 141.76 141.76 141.76 141.76 1.5K
10:11 141.28 141.28 141.28 141.28 0.2K
10:12 141.29 141.64 141.29 141.53 3.1K
10:13 141.61 141.83 141.61 141.82 1.7K
10:14 141.64 141.64 141.64 141.64 0.6K
10:15 141.64 141.64 141.64 141.64 1.6K
10:17 141.61 141.61 141.61 141.60 0.4K
10:18 141.71 141.80 141.71 141.79 3.1K
10:20 141.82 141.82 141.82 141.82 0.1K
10:21 141.69 141.69 141.57 141.57 1.0K
10:22 141.52 141.52 141.49 141.49 1.6K
10:23 141.60 141.60 141.60 141.60 1.9K
10:25 140.64 140.64 140.64 140.64 2.4K
10:26 140.53 140.53 140.53 140.53 1.2K
10:27 140.99 140.99 140.97 140.98 1.6K
10:28 141.12 141.12 141.12 141.12 0.9K
10:29 141.21 141.28 141.21 141.21 2.7K
10:30 141.14 141.21 141.13 141.14 2.7K
10:31 141.13 141.24 141.13 141.24 1.9K
10:32 141.40 141.40 141.27 141.34 3.0K
10:33 141.35 141.40 141.29 141.34 1.6K
10:34 141.25 141.25 141.10 141.10 2.0K
10:35 141.20 141.30 141.20 141.30 1.6K
10:36 141.40 141.40 141.40 141.40 3.1K
10:38 141.64 141.73 141.64 141.73 4.6K
10:39 141.68 141.68 141.68 141.68 0.4K
10:40 141.63 141.63 141.28 141.28 5.9K
10:43 140.99 140.99 140.99 140.99 0.8K
10:44 140.71 140.82 140.71 140.82 0.7K
10:46 140.26 140.60 140.26 140.47 6.3K
10:47 140.58 140.76 140.58 140.62 1.5K
10:48 140.56 140.66 140.56 140.66 1.9K
10:49 140.81 140.81 140.81 140.81 1.7K
10:51 140.26 140.33 140.26 140.32 6.2K
10:52 140.58 140.58 140.58 140.58 1.7K
10:53 140.60 140.60 140.60 140.60 0.5K
10:54 140.46 140.46 140.46 140.46 0.8K
10:55 140.35 140.35 140.35 140.35 0.9K
10:56 140.23 140.23 140.23 140.23 1.3K
10:57 140.32 140.32 140.32 140.32 1.5K
10:58 140.34 140.34 140.34 140.34 1.4K
10:59 140.07 140.07 139.99 139.99 2.9K
11:01 139.72 139.72 139.72 139.72 0.4K
11:02 139.61 139.79 139.61 139.79 1.2K
11:03 139.89 139.89 139.89 139.89 1.5K
11:05 139.85 140.07 139.85 140.07 9.3K
11:09 140.32 140.32 140.32 140.31 0.9K
11:10 140.23 140.31 140.23 140.31 1.2K
11:11 140.34 140.34 140.34 140.34 0.8K
11:12 140.44 140.61 140.44 140.61 1.9K
11:13 140.74 140.78 140.74 140.78 1.8K
11:14 140.73 140.73 140.71 140.73 2.6K
11:15 140.77 140.77 140.69 140.69 3.3K
11:20 140.92 140.94 140.87 140.87 5.0K
11:23 140.77 140.83 140.77 140.83 1.0K
11:24 140.93 140.93 140.93 140.93 2.1K
11:26 140.83 140.91 140.83 140.91 1.4K
11:27 141.02 141.02 141.02 141.02 2.1K
11:28 141.03 141.08 140.89 141.08 3.4K
11:29 141.29 141.29 141.19 141.27 1.2K
11:30 141.16 141.33 141.16 141.33 1.7K
11:31 141.38 141.38 141.31 141.31 3.0K
11:32 141.13 141.13 141.13 141.13 0.5K
11:33 141.25 141.28 141.25 141.28 1.5K
11:35 141.24 141.25 141.17 141.17 1.6K
11:37 141.43 141.57 141.43 141.57 1.3K
11:38 141.75 141.75 141.66 141.66 1.2K
11:39 141.63 141.63 141.63 141.63 0.8K
11:40 141.79 141.79 141.79 141.79 0.9K
11:41 141.87 142.03 141.87 141.89 8.0K
11:43 142.00 142.00 142.00 142.00 0.8K
11:45 142.08 142.08 141.81 141.82 5.9K
11:46 141.78 141.78 141.78 141.78 1.3K
11:47 141.52 141.63 141.52 141.63 2.4K
11:48 141.64 141.64 141.64 141.64 1.0K
11:51 141.66 141.66 141.66 141.66 0.7K
11:52 141.74 141.76 141.74 141.76 1.5K
11:53 141.66 141.66 141.66 141.66 1.0K
11:55 141.60 141.60 141.60 141.60 16.7K
12:00 141.68 141.81 141.68 141.81 11.0K
12:01 141.83 141.89 141.75 141.75 2.8K
12:02 141.75 141.75 141.75 141.75 0.5K
12:03 141.69 141.70 141.69 141.70 0.6K
12:04 141.74 141.74 141.74 141.74 0.6K
12:05 141.74 141.74 141.61 141.60 1.4K
12:06 141.54 141.54 141.54 141.54 1.0K
12:07 141.52 141.52 141.52 141.52 0.4K
12:10 141.72 141.72 141.72 141.72 0.6K
12:11 141.83 141.83 141.83 141.83 0.1K
12:12 141.73 141.73 141.70 141.70 3.0K
12:17 141.57 141.57 141.57 141.57 1.3K
12:20 141.89 141.89 141.89 141.89 0.4K
12:21 141.81 141.83 141.76 141.83 3.3K
12:24 141.69 141.69 141.69 141.69 0.7K
12:26 141.67 141.67 141.67 141.67 0.6K
12:29 141.46 141.46 141.46 141.46 0.3K
12:31 141.53 141.53 141.53 141.53 0.3K
12:32 141.60 141.61 141.60 141.61 1.0K
12:34 141.77 141.79 141.77 141.79 1.2K
12:36 141.92 141.92 141.92 141.92 0.5K
12:37 141.80 141.80 141.80 141.80 2.0K
12:39 142.06 142.06 142.06 142.06 0.8K
12:41 142.20 142.20 142.20 142.20 0.9K
12:42 142.12 142.12 142.12 142.12 0.4K
12:44 142.06 142.06 142.02 142.02 0.7K
12:45 142.14 142.15 142.06 142.15 2.8K
12:46 142.13 142.14 142.02 142.02 3.1K
12:47 141.93 141.94 141.93 141.94 2.2K
12:48 142.00 142.00 142.00 142.00 0.8K
12:49 142.02 142.02 141.97 141.97 2.0K
12:50 142.01 142.01 141.92 141.96 2.2K
12:51 141.91 141.95 141.87 141.95 2.7K
12:52 142.05 142.16 142.05 142.16 1.5K
12:53 142.15 142.15 142.14 142.14 0.7K
12:54 142.23 142.23 142.22 142.22 5.3K
12:56 142.15 142.15 142.15 142.15 0.2K
12:57 142.20 142.20 142.20 142.20 9.3K
12:59 142.04 142.04 141.95 141.95 3.5K
13:00 141.99 142.04 141.99 142.04 8.0K
13:01 142.14 142.14 142.14 142.14 0.6K
13:02 142.19 142.19 142.19 142.19 1.3K
13:04 141.97 141.97 141.97 141.97 1.5K
13:06 141.84 141.84 141.84 141.84 0.7K
13:08 141.92 141.92 141.92 141.92 1.1K
13:09 141.99 141.99 141.99 141.99 1.0K
13:10 141.86 141.94 141.81 141.94 2.0K
13:11 142.05 142.13 142.05 142.13 1.0K
13:13 142.38 142.38 142.38 142.38 0.1K
13:14 142.33 142.33 142.26 142.26 1.3K
13:15 142.32 142.42 142.32 142.38 5.8K
13:16 142.32 142.32 142.32 142.32 1.4K
13:17 142.26 142.26 142.17 142.17 1.2K
13:19 141.99 141.99 141.99 141.99 0.9K
13:21 141.84 141.84 141.70 141.69 0.8K
13:23 141.71 141.71 141.71 141.71 0.8K
13:26 141.60 141.60 141.41 141.41 2.1K
13:27 141.15 141.15 140.99 140.99 5.4K
13:29 141.08 141.08 141.08 141.08 0.5K
13:30 140.96 140.96 140.75 140.75 8.5K
13:33 140.44 140.44 140.44 140.44 1.0K
13:34 140.47 140.47 140.47 140.47 0.6K
13:35 140.38 140.38 140.33 140.32 2.1K
13:36 140.26 140.38 140.26 140.38 0.2K
13:37 140.26 140.26 140.19 140.19 3.5K
13:38 140.21 140.21 140.21 140.21 1.3K
13:39 140.27 140.27 140.22 140.22 0.8K
13:40 140.23 140.23 140.23 140.23 1.0K
13:41 140.48 140.48 140.48 140.48 0.8K
13:42 140.89 140.89 140.89 140.89 1.3K
13:45 140.86 140.91 140.86 140.91 3.0K
13:47 140.74 140.77 140.74 140.77 0.6K
13:48 140.67 140.67 140.67 140.67 0.9K
13:50 140.92 140.92 140.85 140.85 0.8K
13:52 140.92 140.92 140.92 140.92 1.0K
13:53 140.89 140.89 140.89 140.89 0.6K
13:54 141.03 141.03 141.01 141.01 3.1K
13:56 141.17 141.17 141.17 141.17 0.1K
13:57 141.22 141.22 141.22 141.22 0.9K
13:58 141.30 141.37 141.30 141.37 0.7K
13:59 141.39 141.39 141.39 141.39 2.2K
14:02 141.45 141.45 141.45 141.45 0.4K
14:03 141.23 141.33 141.18 141.18 2.0K
14:04 141.43 141.43 141.43 141.43 0.9K
14:06 141.52 141.52 141.52 141.52 0.2K
14:07 141.57 141.57 141.57 141.57 0.3K
14:08 141.52 141.52 141.42 141.42 1.0K
14:09 141.46 141.46 141.46 141.46 1.8K
14:18 141.70 141.71 141.70 141.71 3.1K
14:19 141.65 141.77 141.65 141.77 0.4K
14:20 141.77 141.77 141.77 141.77 2.2K
14:22 141.75 141.75 141.69 141.69 0.5K
14:23 141.67 141.67 141.67 141.67 0.8K
14:25 141.68 141.68 141.68 141.68 1.0K
14:26 141.66 141.66 141.66 141.66 0.7K
14:27 141.66 141.66 141.66 141.66 2.7K
14:31 141.58 141.58 141.57 141.57 1.4K
14:33 141.73 141.73 141.73 141.73 0.8K
14:36 141.71 141.71 141.71 141.71 0.6K
14:38 141.61 141.61 141.61 141.61 0.2K
14:39 141.52 141.52 141.46 141.46 0.2K
14:40 141.57 141.57 141.51 141.51 0.5K
14:41 141.59 141.59 141.59 141.59 0.6K
14:43 141.56 141.56 141.48 141.48 1.2K
14:45 141.53 141.53 141.48 141.48 0.4K
14:46 141.51 141.51 141.51 141.51 0.3K
14:47 141.58 141.64 141.58 141.64 1.4K
14:48 141.54 141.54 141.54 141.54 0.9K
14:49 141.44 141.44 141.44 141.44 0.5K
14:50 141.42 141.42 141.42 141.42 1.3K
14:51 141.38 141.46 141.38 141.46 0.5K
14:52 141.46 141.46 141.46 141.46 2.3K
14:56 141.30 141.30 141.30 141.30 0.5K
14:58 140.95 140.95 140.95 140.95 1.6K
15:00 140.90 140.96 140.82 140.82 13.2K
15:02 141.08 141.08 141.08 141.08 1.2K
15:03 141.14 141.14 141.14 141.14 0.7K
15:07 141.19 141.19 141.19 141.19 0.8K
15:08 141.13 141.13 141.13 141.13 0.6K
15:10 141.15 141.15 141.15 141.15 0.8K
15:12 141.34 141.34 141.34 141.34 0.9K
15:13 141.37 141.37 141.37 141.37 0.7K
15:14 141.33 141.33 141.27 141.27 1.1K
15:15 141.23 141.23 141.23 141.23 0.8K
15:17 141.34 141.34 141.34 141.34 0.2K
15:19 141.47 141.47 141.47 141.47 0.2K
15:20 141.54 141.54 141.54 141.54 1.1K
15:21 141.41 141.41 141.41 141.41 0.9K
15:23 141.55 141.55 141.55 141.55 0.5K
15:25 141.56 141.57 141.51 141.57 2.2K
15:26 141.52 141.52 141.48 141.48 1.6K
15:27 141.51 141.51 141.51 141.51 0.3K
15:28 141.51 141.51 141.51 141.51 1.0K
15:30 141.55 141.55 141.55 141.55 0.5K
15:31 141.55 141.56 141.55 141.56 1.6K
15:32 141.45 141.45 141.45 141.45 0.4K
15:34 141.50 141.50 141.50 141.50 0.6K
15:35 141.59 141.59 141.50 141.50 0.9K
15:36 141.55 141.55 141.54 141.54 2.1K
15:38 141.41 141.41 141.41 141.41 0.6K
15:39 141.39 141.39 141.39 141.39 0.8K
15:40 141.35 141.35 141.35 141.35 0.2K
15:41 141.42 141.42 141.38 141.38 0.8K
15:42 141.32 141.32 141.21 141.21 1.5K
15:43 141.22 141.22 141.13 141.13 1.7K
15:44 141.16 141.22 141.10 141.15 2.5K
15:45 141.08 141.08 140.97 141.07 1.0K
15:46 141.08 141.09 141.08 141.09 1.7K
15:47 141.11 141.16 141.08 141.15 6.2K
15:48 141.15 141.17 141.07 141.07 0.8K
15:49 141.04 141.08 141.01 141.01 3.9K
15:50 141.03 141.11 141.03 141.11 3.2K
15:51 141.17 141.22 141.12 141.12 3.9K
15:52 141.25 141.25 141.21 141.21 0.9K
15:53 141.25 141.26 141.25 141.26 2.3K
15:54 141.29 141.29 141.29 141.29 0.8K
15:55 141.46 141.46 141.35 141.35 7.6K
15:56 141.38 141.40 141.29 141.30 1.5K
15:57 141.38 141.38 141.38 141.38 3.0K
15:58 141.39 141.39 141.30 141.30 2.6K
15:59 141.40 141.51 141.34 141.46 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし