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
09:30 153.34 153.34 153.34 153.34 8.5K
09:31 153.20 153.20 153.17 153.18 1.1K
09:32 153.41 153.41 153.01 153.22 2.4K
09:33 153.09 153.10 153.01 153.01 1.5K
09:34 153.10 153.10 153.10 153.10 0.7K
09:35 153.07 153.07 153.07 153.07 0.7K
09:36 153.16 153.16 153.16 153.16 0.4K
09:37 153.25 153.26 153.11 153.11 1.4K
09:39 153.06 153.06 152.99 152.99 0.9K
09:40 152.91 152.91 152.91 152.91 0.7K
09:41 152.96 152.96 152.96 152.96 0.9K
09:42 153.35 153.35 153.35 153.35 0.2K
09:43 153.39 153.41 153.39 153.41 0.4K
09:44 153.42 153.42 153.42 153.42 0.5K
09:45 153.76 153.76 153.76 153.76 0.1K
09:46 153.67 153.70 153.60 153.60 0.9K
09:47 153.59 153.59 153.59 153.59 0.3K
09:48 153.72 153.80 153.65 153.80 1.3K
09:49 153.77 153.88 153.77 153.88 0.5K
09:50 153.96 153.96 153.96 153.96 3.5K
09:51 153.98 153.98 153.98 153.98 1.9K
09:52 153.91 153.91 153.72 153.82 1.2K
09:53 153.72 153.72 153.72 153.72 1.1K
09:54 153.90 153.90 153.90 153.90 0.1K
09:55 153.88 153.88 153.78 153.78 0.9K
09:56 153.75 153.75 153.71 153.71 0.8K
09:58 153.75 153.75 153.75 153.75 0.4K
09:59 153.50 153.50 153.50 153.50 0.2K
10:00 153.50 153.50 153.49 153.49 0.8K
10:01 153.47 153.47 153.47 153.47 0.6K
10:02 153.68 153.68 153.68 153.68 0.1K
10:03 153.59 153.62 153.51 153.51 1.7K
10:04 153.56 153.56 153.56 153.56 2.6K
10:06 153.85 153.85 153.75 153.75 0.4K
10:07 153.80 153.92 153.80 153.86 2.2K
10:08 153.76 153.76 153.76 153.76 0.4K
10:09 153.79 153.79 153.75 153.75 1.1K
10:10 153.71 153.71 153.71 153.71 0.6K
10:11 153.95 153.98 153.95 153.98 0.7K
10:13 153.93 154.00 153.93 154.00 5.2K
10:14 154.11 154.11 154.11 154.11 0.3K
10:15 154.09 154.09 154.09 154.09 0.1K
10:16 154.05 154.05 153.94 153.94 1.0K
10:17 153.98 153.98 153.85 153.85 3.1K
10:18 153.79 153.79 153.79 153.79 0.2K
10:19 153.81 153.89 153.81 153.89 1.0K
10:20 153.90 153.90 153.90 153.90 0.5K
10:22 153.90 153.90 153.81 153.81 0.4K
10:23 153.77 153.77 153.75 153.75 1.6K
10:24 153.81 153.91 153.81 153.91 1.5K
10:26 153.75 153.75 153.75 153.75 1.2K
10:29 153.90 153.90 153.90 153.90 0.3K
10:30 153.83 153.83 153.80 153.80 2.1K
10:31 153.80 153.80 153.60 153.60 1.2K
10:32 153.49 153.66 153.49 153.66 1.2K
10:35 153.44 153.44 153.44 153.44 1.0K
10:40 153.20 153.20 153.20 153.20 0.3K
10:41 153.19 153.20 153.18 153.20 1.1K
10:43 152.87 152.92 152.87 152.92 2.3K
10:44 152.74 152.91 152.74 152.91 1.1K
10:45 152.95 152.95 152.95 152.95 0.5K
10:46 152.95 152.95 152.95 152.95 0.2K
10:47 153.19 153.19 153.01 153.01 0.4K
10:48 153.11 153.11 153.11 153.11 0.3K
10:49 153.02 153.02 153.02 153.02 0.2K
10:51 153.12 153.12 153.01 153.01 0.8K
10:53 152.77 152.91 152.77 152.91 0.3K
10:55 152.54 152.54 152.54 152.54 0.8K
10:56 152.50 152.50 152.40 152.40 1.4K
10:57 152.24 152.34 152.24 152.34 2.3K
10:58 152.31 152.31 152.24 152.24 0.7K
11:01 152.34 152.34 152.34 152.34 2.7K
11:02 152.48 152.50 152.42 152.50 1.1K
11:05 152.45 152.52 152.45 152.50 1.5K
11:09 152.52 152.52 152.42 152.49 3.8K
11:13 152.46 152.46 152.46 152.46 0.5K
11:14 152.34 152.34 152.34 152.34 0.4K
11:16 152.43 152.43 152.43 152.43 2.3K
11:25 152.66 152.66 152.66 152.66 1.2K
11:29 152.89 152.89 152.83 152.83 0.5K
11:32 152.73 152.73 152.72 152.72 0.8K
11:34 152.70 152.70 152.70 152.70 0.4K
11:35 152.74 152.74 152.74 152.74 0.2K
11:36 152.75 152.75 152.75 152.75 0.4K
11:39 152.94 152.94 152.94 152.94 4.9K
11:43 153.19 153.19 153.19 153.19 0.1K
11:44 153.11 153.11 153.11 153.11 0.5K
11:49 153.43 153.47 153.43 153.47 0.2K
11:50 153.28 153.28 153.28 153.28 0.8K
11:51 153.32 153.32 153.32 153.32 0.4K
11:53 153.35 153.37 153.35 153.37 0.3K
11:54 153.29 153.29 153.29 153.29 0.4K
11:57 153.29 153.29 153.29 153.29 1.1K
12:05 153.42 153.42 153.42 153.42 0.6K
12:08 153.47 153.47 153.37 153.37 0.8K
12:09 153.23 153.23 153.23 153.23 0.4K
12:10 153.20 153.28 153.20 153.28 0.8K
12:11 153.35 153.35 153.35 153.34 0.5K
12:15 153.13 153.28 153.13 153.28 0.8K
12:17 153.28 153.28 153.28 153.28 0.7K
12:21 153.36 153.36 153.36 153.36 0.3K
12:22 153.34 153.34 153.34 153.34 0.5K
12:26 153.17 153.17 153.17 153.17 0.2K
12:27 153.15 153.15 153.15 153.15 0.1K
12:28 153.16 153.16 153.16 153.16 1.5K
12:31 153.24 153.24 153.24 153.24 0.5K
12:33 153.15 153.24 153.15 153.24 1.1K
12:34 153.14 153.16 153.14 153.16 0.7K
12:35 153.21 153.21 153.21 153.21 0.1K
12:36 153.18 153.18 153.18 153.18 0.9K
12:38 153.06 153.06 153.06 153.06 1.4K
12:41 153.08 153.08 153.08 153.07 0.9K
12:42 153.26 153.26 153.26 153.26 0.1K
12:43 153.19 153.19 153.19 153.19 0.4K
12:44 153.19 153.24 153.19 153.24 1.1K
12:45 153.26 153.26 153.26 153.26 0.3K
12:47 153.34 153.34 153.34 153.34 0.6K
12:48 153.26 153.26 153.26 153.26 0.8K
12:50 153.31 153.31 153.31 153.31 0.3K
12:51 153.25 153.25 153.25 153.25 0.2K
12:54 153.33 153.33 153.33 153.33 2.3K
12:55 153.19 153.28 153.19 153.28 1.3K
12:56 153.15 153.15 153.15 153.15 2.0K
12:57 153.00 153.00 152.77 152.77 0.7K
12:58 152.80 152.80 152.80 152.79 0.8K
12:59 152.73 152.85 152.73 152.85 3.7K
13:05 153.13 153.13 153.13 153.13 0.9K
13:07 153.15 153.15 153.15 153.15 0.5K
13:08 153.11 153.11 153.11 153.11 1.1K
13:10 153.10 153.10 153.10 153.10 0.9K
13:14 153.05 153.05 153.05 153.05 0.1K
13:15 153.09 153.09 153.09 153.09 0.7K
13:16 152.91 152.91 152.91 152.91 0.6K
13:19 153.08 153.08 153.08 153.08 0.2K
13:20 153.08 153.08 153.08 153.08 0.2K
13:24 153.18 153.18 153.18 153.18 0.4K
13:30 153.27 153.27 153.27 153.27 0.4K
13:36 153.26 153.26 153.26 153.26 0.3K
13:38 153.34 153.34 153.34 153.34 0.3K
13:41 153.34 153.34 153.34 153.34 1.1K
13:48 153.33 153.33 153.33 153.32 0.2K
13:50 153.20 153.20 153.20 153.20 0.6K
13:55 153.38 153.38 153.38 153.38 0.2K
13:56 153.36 153.36 153.36 153.35 0.2K
13:57 153.40 153.40 153.40 153.40 1.2K
14:07 153.52 153.52 153.46 153.46 0.9K
14:08 153.53 153.53 153.53 153.53 0.9K
14:14 153.45 153.45 153.45 153.45 0.3K
14:17 153.34 153.48 153.34 153.48 1.2K
14:20 153.38 153.38 153.38 153.38 0.2K
14:22 153.35 153.35 153.35 153.35 1.4K
14:26 153.35 153.35 153.35 153.35 0.2K
14:28 153.30 153.30 153.30 153.29 2.2K
14:35 152.29 152.29 152.29 152.29 0.9K
14:36 152.08 152.18 152.08 152.18 0.5K
14:37 151.95 151.95 151.84 151.93 2.7K
14:43 151.37 151.37 151.37 151.37 2.2K
14:50 152.21 152.21 152.21 152.21 0.1K
14:51 152.14 152.14 152.14 152.14 0.2K
14:52 151.99 152.04 151.99 152.04 0.4K
14:53 152.15 152.15 152.15 152.15 0.2K
14:54 152.16 152.16 152.16 152.16 0.2K
14:55 152.24 152.26 152.20 152.26 0.7K
14:57 152.04 152.04 151.97 151.97 0.5K
14:58 151.98 151.98 151.98 151.98 0.4K
14:59 151.97 151.97 151.97 151.97 0.7K
15:00 152.02 152.02 152.00 152.00 1.0K
15:01 151.97 152.06 151.97 152.06 0.6K
15:02 152.12 152.12 152.12 152.12 1.0K
15:04 152.33 152.33 152.33 152.33 0.2K
15:05 152.09 152.09 152.09 152.09 1.7K
15:14 152.24 152.24 152.24 152.24 0.3K
15:15 152.30 152.31 152.30 152.31 0.4K
15:16 152.16 152.16 152.16 152.16 0.9K
15:23 152.27 152.27 152.18 152.18 0.6K
15:25 152.20 152.20 152.20 152.20 0.3K
15:26 152.29 152.29 152.29 152.29 1.4K
15:29 152.13 152.13 152.13 152.13 0.2K
15:30 152.09 152.09 152.09 152.09 0.2K
15:32 152.14 152.14 152.14 152.14 0.6K
15:33 152.12 152.12 152.12 152.12 0.3K
15:35 152.06 152.06 152.06 152.06 1.0K
15:38 152.27 152.27 152.27 152.27 0.4K
15:39 152.26 152.26 152.26 152.26 0.4K
15:41 152.35 152.35 152.35 152.35 0.2K
15:43 152.45 152.45 152.45 152.45 1.7K
15:48 152.31 152.31 152.31 152.31 0.5K
15:49 152.33 152.34 152.33 152.34 0.9K
15:50 152.31 152.31 152.12 152.12 1.9K
15:51 152.26 152.26 152.26 152.26 0.6K
15:52 152.21 152.21 152.21 152.21 1.2K
15:53 152.22 152.22 152.19 152.19 0.6K
15:55 152.43 152.43 152.43 152.43 0.8K
15:56 152.31 152.31 152.31 152.31 0.3K
15:57 152.29 152.29 152.28 152.28 1.5K
15:58 152.25 152.25 152.25 152.25 1.3K
15:59 152.07 152.07 151.95 151.95 8.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし