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
09:30 150.68 150.68 150.68 150.68 10.4K
09:32 151.08 151.08 151.08 151.08 0.8K
09:33 151.06 151.06 150.90 150.90 0.9K
09:34 151.01 151.02 151.01 151.02 0.4K
09:35 150.97 150.97 150.97 150.97 0.9K
09:36 150.94 150.94 150.94 150.94 0.3K
09:37 151.00 151.00 150.83 150.98 0.6K
09:39 150.43 150.43 150.43 150.43 0.7K
09:40 150.40 150.40 150.40 150.40 0.8K
09:41 150.41 150.41 150.41 150.41 0.2K
09:42 150.23 150.23 150.23 150.23 0.2K
09:44 150.20 150.20 150.05 150.05 1.4K
09:45 150.01 150.01 149.91 149.91 1.2K
09:46 149.79 149.79 149.79 149.79 0.5K
09:47 149.96 150.08 149.96 150.08 0.7K
09:48 150.39 150.39 150.39 150.39 0.7K
09:52 150.54 150.54 150.54 150.54 0.3K
09:53 150.56 150.56 150.52 150.51 1.2K
09:56 151.03 151.03 151.03 151.03 0.1K
09:57 151.05 151.05 151.05 151.05 0.2K
09:58 151.17 151.17 151.17 151.17 0.5K
10:00 151.18 151.18 151.16 151.18 0.9K
10:01 151.07 151.23 151.07 151.23 0.6K
10:02 151.31 151.31 151.15 151.15 1.3K
10:03 151.19 151.19 151.19 151.19 1.3K
10:04 151.22 151.22 151.21 151.21 0.5K
10:05 151.13 151.13 151.13 151.13 0.9K
10:06 151.14 151.14 151.11 151.11 0.6K
10:07 151.07 151.25 151.07 151.25 0.7K
10:08 151.27 151.27 151.10 151.10 1.0K
10:09 150.93 150.93 150.93 150.93 0.2K
10:10 150.95 150.95 150.94 150.94 0.9K
10:11 151.10 151.10 151.10 151.10 0.5K
10:12 151.07 151.07 151.07 151.07 0.2K
10:14 151.30 151.30 151.30 151.29 0.3K
10:18 151.26 151.26 151.11 151.11 1.2K
10:22 150.99 150.99 150.92 150.92 0.7K
10:23 151.15 151.15 151.11 151.11 0.6K
10:25 151.15 151.15 151.12 151.12 1.0K
10:26 151.09 151.09 151.09 151.09 0.5K
10:28 150.96 150.96 150.96 150.96 0.5K
10:32 150.94 150.96 150.94 150.96 1.0K
10:34 150.96 150.96 150.96 150.96 0.5K
10:35 150.97 150.97 150.97 150.97 0.6K
10:38 150.75 150.75 150.75 150.75 1.1K
10:42 150.45 150.45 150.45 150.45 0.5K
10:43 150.55 150.55 150.55 150.55 0.6K
10:48 150.41 150.41 150.41 150.41 0.4K
10:49 150.54 150.54 150.54 150.54 0.4K
10:51 150.49 150.49 150.49 150.49 1.1K
10:52 150.31 150.31 150.17 150.25 2.6K
10:55 149.95 149.95 149.95 149.95 0.9K
10:58 149.76 149.76 149.76 149.76 0.2K
10:59 149.88 149.95 149.88 149.95 1.1K
11:01 149.88 149.88 149.87 149.87 0.8K
11:02 149.96 149.98 149.96 149.98 0.3K
11:03 149.99 149.99 149.99 149.99 0.2K
11:05 149.82 149.82 149.82 149.82 0.7K
11:06 149.81 149.81 149.81 149.81 0.8K
11:07 149.92 149.92 149.92 149.92 0.2K
11:08 149.84 149.84 149.84 149.84 0.4K
11:10 149.91 149.91 149.91 149.91 0.2K
11:11 149.98 149.98 149.98 149.98 0.1K
11:12 149.91 149.91 149.91 149.91 0.3K
11:13 149.67 149.67 149.67 149.67 0.9K
11:16 149.74 149.74 149.74 149.74 0.5K
11:20 149.96 149.96 149.96 149.96 0.7K
11:22 150.06 150.06 150.06 150.06 0.6K
11:23 149.90 149.90 149.90 149.90 0.7K
11:27 149.96 149.96 149.81 149.81 1.4K
11:28 150.01 150.08 150.01 150.08 0.7K
11:30 150.07 150.30 150.07 150.30 0.7K
11:31 150.07 150.07 150.07 150.07 0.1K
11:32 150.00 150.00 150.00 150.00 1.5K
11:33 149.85 149.85 149.85 149.85 0.4K
11:35 149.96 149.96 149.92 149.92 0.8K
11:37 150.22 150.22 150.18 150.18 0.3K
11:39 150.18 150.18 150.18 150.18 0.8K
11:43 150.35 150.35 150.35 150.35 0.3K
11:44 150.29 150.29 150.29 150.29 0.2K
11:45 150.27 150.27 150.27 150.26 0.3K
11:46 150.34 150.34 150.34 150.34 0.2K
11:47 150.39 150.39 150.31 150.31 1.0K
11:54 149.91 149.91 149.84 149.84 1.3K
11:56 149.70 149.70 149.70 149.70 0.3K
11:57 149.67 149.76 149.67 149.76 0.6K
11:59 149.76 149.76 149.76 149.76 0.2K
12:00 149.85 150.07 149.85 150.07 0.8K
12:01 149.88 149.88 149.88 149.88 0.3K
12:02 150.00 150.00 150.00 150.00 1.1K
12:03 149.87 149.87 149.87 149.87 0.7K
12:10 149.69 149.69 149.69 149.69 0.1K
12:12 149.82 149.82 149.82 149.82 0.6K
12:14 149.70 149.70 149.70 149.70 0.3K
12:16 149.87 149.94 149.87 149.94 1.1K
12:17 149.79 149.79 149.79 149.79 0.7K
12:20 149.83 149.86 149.83 149.86 0.2K
12:21 149.84 149.84 149.84 149.84 0.4K
12:22 149.91 149.91 149.91 149.91 1.5K
12:25 150.14 150.19 150.14 150.19 0.2K
12:28 150.16 150.23 150.14 150.20 1.3K
12:30 150.17 150.17 150.17 150.17 0.3K
12:34 150.17 150.17 150.17 150.17 0.2K
12:36 150.18 150.18 150.18 150.18 0.2K
12:39 150.28 150.28 150.28 150.28 0.3K
12:42 150.21 150.21 150.21 150.21 0.3K
12:43 150.25 150.25 150.25 150.25 0.6K
12:44 150.18 150.18 150.18 150.18 0.2K
12:45 150.22 150.23 150.22 150.23 0.8K
12:48 150.18 150.18 150.18 150.18 0.3K
12:49 150.16 150.16 150.16 150.16 0.3K
12:54 150.39 150.39 150.39 150.39 0.7K
12:57 150.53 150.53 150.53 150.53 0.5K
13:04 150.50 150.50 150.50 150.50 0.6K
13:09 150.50 150.50 150.48 150.48 1.0K
13:12 150.53 150.53 150.53 150.53 0.4K
13:14 150.60 150.60 150.60 150.60 0.2K
13:15 150.57 150.58 150.57 150.58 0.6K
13:19 150.58 150.58 150.58 150.58 0.6K
13:20 150.59 150.59 150.59 150.59 0.5K
13:24 150.54 150.54 150.54 150.54 0.3K
13:27 150.60 150.60 150.60 150.60 0.5K
13:32 150.50 150.50 150.50 150.50 0.2K
13:35 150.40 150.48 150.40 150.48 0.5K
13:37 150.32 150.32 150.32 150.32 0.2K
13:38 150.30 150.30 150.30 150.29 0.4K
13:39 150.15 150.15 150.15 150.15 0.4K
13:40 150.06 150.06 150.06 150.06 0.4K
13:41 150.26 150.26 150.26 150.26 0.7K
13:47 150.24 150.24 150.24 150.24 0.4K
13:48 150.28 150.28 150.28 150.28 0.3K
13:50 150.29 150.29 150.29 150.29 0.5K
13:59 150.39 150.41 150.39 150.41 1.0K
14:01 150.58 150.58 150.48 150.48 1.1K
14:02 150.43 150.43 150.43 150.43 0.5K
14:08 150.33 150.33 150.33 150.33 0.4K
14:10 150.20 150.20 150.20 150.20 0.3K
14:12 150.21 150.21 150.21 150.21 0.2K
14:15 150.21 150.21 150.21 150.21 0.6K
14:16 150.21 150.21 150.21 150.21 0.2K
14:17 150.26 150.26 150.26 150.26 0.3K
14:18 150.26 150.26 150.26 150.26 0.9K
14:20 150.04 150.04 150.04 150.04 0.4K
14:21 150.05 150.05 150.05 150.05 0.4K
14:25 150.30 150.30 150.27 150.27 0.4K
14:27 150.08 150.08 150.08 150.08 0.2K
14:28 150.00 150.00 149.73 149.79 2.2K
14:29 149.72 149.84 149.72 149.84 2.8K
14:30 149.96 149.96 149.96 149.96 0.7K
14:32 149.87 149.87 149.87 149.87 0.6K
14:34 149.92 149.92 149.92 149.92 0.4K
14:35 150.02 150.02 150.02 150.02 0.2K
14:36 150.13 150.13 150.13 150.13 0.4K
14:38 149.94 149.94 149.94 149.94 0.2K
14:40 150.00 150.00 150.00 150.00 0.1K
14:41 149.96 149.96 149.96 149.96 0.5K
14:43 149.91 149.91 149.91 149.91 0.2K
14:44 149.91 149.91 149.91 149.91 0.2K
14:45 149.98 149.98 149.96 149.96 0.7K
14:46 149.96 149.96 149.94 149.94 0.6K
14:47 149.86 149.86 149.86 149.86 0.2K
14:49 149.78 149.78 149.78 149.78 0.4K
14:50 149.81 149.81 149.81 149.81 0.2K
14:51 149.77 149.77 149.77 149.77 0.2K
14:52 149.61 149.61 149.61 149.61 0.2K
14:53 149.52 149.58 149.50 149.58 1.1K
14:55 149.49 149.49 149.49 149.49 1.0K
14:57 149.33 149.33 149.33 149.33 0.8K
14:59 149.14 149.14 149.14 149.14 0.2K
15:00 149.12 149.22 149.12 149.22 0.8K
15:01 149.12 149.17 149.12 149.17 1.1K
15:02 149.02 149.02 149.02 149.02 0.2K
15:03 149.05 149.05 148.99 148.99 1.8K
15:04 148.93 148.93 148.89 148.89 0.8K
15:06 148.71 148.71 148.71 148.71 0.1K
15:07 148.78 148.78 148.78 148.78 1.2K
15:08 148.87 148.87 148.87 148.87 0.9K
15:09 149.14 149.14 149.14 149.14 0.4K
15:10 149.02 149.02 149.02 149.02 0.1K
15:11 148.98 149.02 148.98 149.02 0.9K
15:12 149.13 149.14 149.09 149.14 5.0K
15:15 149.31 149.31 149.31 149.31 0.7K
15:16 149.35 149.35 149.29 149.32 0.6K
15:17 149.27 149.27 149.27 149.27 0.1K
15:18 149.35 149.49 149.35 149.49 5.7K
15:19 149.31 149.31 149.31 149.31 0.1K
15:20 149.53 149.53 149.35 149.35 0.7K
15:22 149.31 149.31 149.26 149.26 0.4K
15:24 149.25 149.29 149.25 149.29 0.9K
15:25 149.37 149.37 149.37 149.37 0.6K
15:28 149.33 149.33 149.27 149.27 0.3K
15:29 149.26 149.26 149.26 149.26 0.8K
15:31 149.13 149.13 149.13 149.13 13.5K
15:32 149.14 149.18 149.14 149.18 11.1K
15:33 149.24 149.24 149.24 149.24 0.3K
15:34 149.13 149.17 149.13 149.17 0.9K
15:35 149.17 149.19 149.17 149.19 3.6K
15:36 149.18 149.23 149.18 149.23 1.3K
15:39 149.12 149.12 149.11 149.10 0.2K
15:40 149.20 149.20 149.20 149.20 1.3K
15:44 149.04 149.04 148.99 148.99 0.7K
15:45 149.03 149.03 149.03 149.03 1.1K
15:46 148.90 148.90 148.90 148.90 0.3K
15:48 149.02 149.12 149.02 149.12 1.5K
15:49 149.11 149.11 149.11 149.11 0.6K
15:50 149.11 149.17 149.11 149.17 2.2K
15:51 149.01 149.01 149.01 149.01 0.1K
15:52 149.04 149.04 149.04 149.04 1.1K
15:53 149.14 149.14 149.14 149.14 0.5K
15:54 149.03 149.16 149.03 149.16 0.5K
15:55 149.16 149.24 149.16 149.24 2.0K
15:57 149.21 149.25 149.21 149.25 1.9K
15:58 149.25 149.25 149.25 149.25 0.2K
15:59 149.29 149.34 149.24 149.33 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし