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
09:30 153.35 153.35 153.35 153.35 4.9K
09:33 153.93 154.27 153.93 154.26 1.5K
09:34 154.19 154.19 154.19 154.19 2.6K
09:36 154.03 154.03 154.03 154.03 0.8K
09:38 154.12 154.12 154.12 154.12 2.1K
09:39 154.10 154.10 154.10 154.10 1.0K
09:41 154.10 154.23 154.10 154.23 0.3K
09:42 154.20 154.22 154.20 154.22 0.4K
09:43 154.08 154.11 154.07 154.07 1.7K
09:44 154.02 154.02 153.97 153.97 1.4K
09:45 154.01 154.01 154.01 154.01 0.2K
09:46 154.20 154.26 154.20 154.20 1.7K
09:47 154.26 154.26 154.26 154.26 0.1K
09:48 154.45 154.45 154.35 154.36 1.6K
09:49 154.27 154.27 154.11 154.11 1.8K
09:50 154.00 154.00 154.00 154.00 2.0K
09:52 153.90 153.90 153.90 153.90 0.3K
09:53 154.10 154.10 154.10 154.10 0.3K
09:54 154.11 154.11 153.74 153.74 1.4K
09:56 154.07 154.07 154.07 154.07 0.4K
09:57 153.88 153.88 153.88 153.88 2.7K
10:00 154.36 154.36 154.15 154.15 1.4K
10:01 154.24 154.24 154.24 154.24 0.9K
10:02 154.35 154.35 154.26 154.26 1.2K
10:03 154.18 154.18 154.18 154.18 0.4K
10:04 154.30 154.42 154.30 154.39 1.3K
10:05 154.33 154.40 154.33 154.33 4.4K
10:06 154.23 154.23 154.23 154.23 0.3K
10:07 154.03 154.03 154.03 154.03 2.2K
10:08 154.28 154.34 154.28 154.30 3.9K
10:09 154.28 154.38 154.28 154.38 0.8K
10:10 154.40 154.52 154.40 154.52 6.5K
10:12 154.55 154.74 154.55 154.74 1.6K
10:13 154.53 154.53 154.53 154.53 0.2K
10:14 154.40 154.40 154.30 154.30 1.1K
10:16 154.13 154.13 154.13 154.13 0.6K
10:17 154.13 154.13 154.13 154.13 1.1K
10:18 154.15 154.40 154.15 154.40 1.2K
10:20 154.74 154.74 154.74 154.74 0.9K
10:22 154.77 154.77 154.77 154.77 2.3K
10:23 154.88 154.98 154.88 154.96 0.9K
10:24 154.89 155.08 154.89 155.08 6.5K
10:25 155.08 155.08 154.91 154.91 1.9K
10:26 154.86 154.86 154.86 154.85 0.4K
10:27 154.88 155.00 154.88 155.00 1.2K
10:28 155.00 155.00 155.00 155.00 0.5K
10:29 155.03 155.14 155.03 155.14 2.0K
10:30 155.17 155.36 155.17 155.36 1.7K
10:32 155.23 155.37 155.23 155.26 1.1K
10:34 155.35 155.35 155.32 155.32 0.6K
10:35 155.28 155.28 155.15 155.15 1.7K
10:36 155.12 155.12 155.11 155.10 0.5K
10:37 155.17 155.26 155.17 155.26 1.1K
10:39 155.11 155.11 155.11 155.11 0.3K
10:40 155.09 155.09 154.99 154.99 1.2K
10:43 155.16 155.16 155.16 155.16 2.1K
10:44 155.20 155.20 155.20 155.20 1.1K
10:45 155.23 155.26 155.23 155.26 0.6K
10:46 155.16 155.16 155.16 155.16 1.6K
10:48 155.24 155.24 155.24 155.24 0.1K
10:49 155.35 155.45 155.25 155.25 3.8K
10:50 155.35 155.46 155.35 155.46 1.1K
10:51 155.38 155.41 155.36 155.41 1.6K
10:52 155.34 155.36 155.24 155.36 1.4K
10:53 155.30 155.30 155.26 155.26 1.1K
10:54 155.20 155.20 154.79 154.89 7.2K
10:56 154.85 154.85 154.85 154.85 0.1K
10:57 154.93 154.93 154.93 154.93 0.7K
10:58 154.94 154.94 154.80 154.80 0.8K
11:00 155.00 155.00 155.00 155.00 0.7K
11:03 155.13 155.20 155.13 155.20 0.4K
11:04 155.30 155.30 155.20 155.20 0.5K
11:05 155.18 155.25 155.18 155.25 1.4K
11:06 155.22 155.32 155.22 155.32 1.9K
11:07 155.27 155.27 155.27 155.27 1.6K
11:08 155.50 155.50 155.43 155.43 2.5K
11:09 155.58 155.58 155.40 155.40 3.8K
11:10 155.49 155.49 155.43 155.43 1.3K
11:11 155.56 155.56 155.56 155.56 1.0K
11:14 155.70 155.70 155.70 155.70 0.5K
11:15 155.75 155.75 155.68 155.68 0.8K
11:16 155.53 155.53 155.12 155.12 6.0K
11:17 155.08 155.08 154.97 154.97 1.4K
11:18 155.00 155.00 155.00 155.00 2.9K
11:19 155.05 155.05 155.05 155.05 0.9K
11:20 154.93 154.93 154.93 154.93 0.9K
11:21 154.80 154.80 154.52 154.52 1.2K
11:22 154.58 154.58 154.58 154.58 0.2K
11:23 154.63 154.84 154.63 154.84 1.5K
11:28 155.11 155.11 155.06 155.06 3.6K
11:31 154.87 154.87 154.87 154.87 0.6K
11:32 154.87 154.87 154.87 154.87 0.4K
11:33 154.79 154.79 154.61 154.61 1.1K
11:34 154.52 154.52 154.52 154.52 0.4K
11:35 154.25 154.25 154.25 154.25 0.8K
11:36 153.70 153.70 153.70 153.70 1.3K
11:38 153.81 153.81 153.81 153.81 1.6K
11:40 153.85 153.85 153.85 153.85 1.3K
11:43 154.68 154.68 154.67 154.67 0.4K
11:45 154.96 155.02 154.96 155.00 2.7K
11:46 154.78 154.78 154.78 154.78 1.1K
11:48 154.81 154.81 154.81 154.81 0.6K
11:49 155.13 155.14 155.13 155.14 2.1K
11:50 155.16 155.16 155.16 155.16 0.4K
11:51 155.00 155.03 154.95 155.03 2.1K
11:52 154.75 154.75 154.75 154.75 0.8K
11:53 154.46 154.46 154.46 154.46 0.3K
11:55 155.02 155.24 155.02 155.19 3.1K
11:57 155.35 155.35 155.20 155.20 1.6K
11:58 155.20 155.20 155.20 155.20 0.8K
11:59 155.29 155.29 155.28 155.28 0.9K
12:00 155.37 155.37 155.37 155.37 1.0K
12:02 155.48 155.48 155.48 155.48 0.3K
12:04 155.57 155.57 155.57 155.57 0.2K
12:05 155.70 155.70 155.53 155.61 3.7K
12:06 155.59 155.80 155.59 155.80 2.2K
12:09 155.49 155.49 155.49 155.49 2.5K
12:11 155.58 155.58 155.55 155.55 3.1K
12:12 155.57 155.57 155.57 155.57 0.2K
12:13 155.59 155.59 155.59 155.59 1.0K
12:14 155.70 155.70 155.70 155.70 0.3K
12:15 155.79 155.79 155.79 155.79 0.8K
12:16 155.80 155.80 155.79 155.79 2.1K
12:18 155.87 155.87 155.74 155.74 2.0K
12:21 155.53 155.53 155.47 155.47 3.0K
12:27 155.75 155.75 155.75 155.75 0.2K
12:30 155.69 155.69 155.69 155.69 2.2K
12:33 155.89 155.89 155.89 155.89 0.1K
12:34 155.83 155.83 155.83 155.83 0.2K
12:36 155.84 155.84 155.74 155.74 1.0K
12:38 156.00 156.00 156.00 156.00 0.4K
12:39 155.99 156.00 155.99 156.00 3.0K
12:41 156.04 156.04 155.98 156.04 1.7K
12:44 156.02 156.02 155.93 155.93 0.7K
12:45 155.83 155.83 155.83 155.83 0.8K
12:47 155.55 155.55 155.55 155.55 0.9K
12:48 155.68 155.68 155.68 155.68 3.6K
12:49 155.80 155.80 155.80 155.80 0.3K
12:51 155.73 155.73 155.73 155.73 0.4K
12:52 155.94 155.94 155.94 155.94 2.8K
12:53 155.95 155.95 155.91 155.91 0.5K
12:55 155.85 155.85 155.85 155.85 1.3K
12:56 155.96 155.96 155.96 155.96 1.2K
12:57 155.88 155.88 155.88 155.88 0.6K
12:58 155.96 155.96 155.87 155.90 1.3K
12:59 155.93 155.93 155.93 155.93 0.4K
13:00 155.96 155.96 155.90 155.90 0.7K
13:01 155.96 155.96 155.94 155.94 5.3K
13:02 155.98 155.98 155.81 155.98 1.5K
13:03 155.99 155.99 155.87 155.87 1.4K
13:08 156.08 156.20 156.08 156.20 6.6K
13:09 156.19 156.20 156.03 156.11 1.4K
13:11 156.19 156.19 156.19 156.19 0.5K
13:13 156.22 156.22 156.18 156.18 1.6K
13:15 156.13 156.13 156.13 156.13 0.9K
13:16 156.21 156.21 156.21 156.21 0.7K
13:18 156.37 156.37 156.37 156.37 0.3K
13:20 156.43 156.50 156.43 156.50 1.4K
13:21 156.41 156.50 156.41 156.50 1.5K
13:24 156.50 156.50 156.50 156.50 1.6K
13:27 156.58 156.66 156.45 156.45 4.6K
13:29 156.62 156.64 156.62 156.64 1.8K
13:32 156.52 156.52 156.52 156.52 0.4K
13:34 156.64 156.70 156.64 156.70 1.8K
13:35 156.81 156.81 156.72 156.72 0.5K
13:36 156.81 156.81 156.81 156.81 0.4K
13:37 156.79 156.79 156.73 156.73 1.3K
13:38 156.62 156.62 156.62 156.62 0.4K
13:39 156.64 156.64 156.64 156.64 0.6K
13:40 156.50 156.50 156.50 156.50 1.1K
13:43 156.37 156.38 156.36 156.38 1.4K
13:44 156.37 156.37 156.37 156.37 1.2K
13:48 156.43 156.43 156.43 156.43 0.3K
13:49 156.44 156.44 156.44 156.44 0.6K
13:50 156.38 156.54 156.38 156.54 2.0K
13:54 156.57 156.57 156.57 156.57 1.5K
13:55 156.54 156.56 156.54 156.56 0.5K
13:56 156.52 156.57 156.52 156.57 1.4K
13:57 156.60 156.60 156.60 156.60 0.6K
14:00 156.59 156.61 156.59 156.61 1.4K
14:02 156.76 156.76 156.70 156.75 1.7K
14:03 156.73 156.73 156.73 156.73 4.1K
14:04 156.64 156.80 156.64 156.80 1.8K
14:05 156.74 156.74 156.69 156.69 1.0K
14:06 156.88 156.92 156.88 156.92 1.1K
14:07 156.92 156.92 156.85 156.85 0.7K
14:08 156.96 156.96 156.96 156.96 0.4K
14:09 157.00 157.02 157.00 157.02 3.6K
14:10 157.02 157.02 156.86 156.86 2.2K
14:11 156.86 156.91 156.84 156.84 1.3K
14:12 156.98 156.98 156.98 156.98 0.6K
14:13 156.83 156.83 156.83 156.83 0.1K
14:15 156.95 156.95 156.95 156.95 1.6K
14:16 157.20 157.20 157.20 157.20 1.0K
14:19 157.06 157.06 157.01 157.01 1.1K
14:21 156.87 156.87 156.87 156.87 0.7K
14:23 157.20 157.20 157.20 157.20 0.3K
14:24 157.16 157.30 157.16 157.30 1.7K
14:25 157.29 157.35 157.29 157.30 1.7K
14:26 157.30 157.36 157.30 157.36 1.4K
14:27 157.36 157.36 157.36 157.36 0.6K
14:28 157.41 157.41 157.41 157.41 0.3K
14:30 157.48 157.50 157.46 157.47 3.6K
14:31 157.47 157.47 157.47 157.47 0.2K
14:32 157.41 157.47 157.41 157.41 2.4K
14:34 157.41 157.42 157.41 157.42 1.5K
14:35 157.38 157.42 157.38 157.40 5.5K
14:36 157.40 157.48 157.40 157.48 1.3K
14:37 157.51 157.51 157.43 157.43 1.1K
14:38 157.42 157.42 157.42 157.42 0.9K
14:40 157.44 157.44 157.44 157.44 0.7K
14:41 157.50 157.50 157.50 157.50 1.3K
14:43 157.56 157.56 157.56 157.56 0.5K
14:44 157.57 157.62 157.57 157.59 1.1K
14:46 157.64 157.64 157.64 157.64 0.7K
14:47 157.65 157.70 157.56 157.66 4.7K
14:48 157.68 157.68 157.60 157.60 2.1K
14:49 157.51 157.51 157.51 157.51 0.2K
14:50 157.52 157.55 157.52 157.55 4.2K
14:51 157.44 157.44 157.44 157.44 0.5K
14:53 157.48 157.48 157.48 157.48 0.7K
14:55 157.56 157.58 157.56 157.58 0.8K
14:56 157.70 157.70 157.63 157.62 0.8K
14:57 157.57 157.57 157.57 157.57 0.7K
14:58 157.59 157.60 157.59 157.60 0.3K
14:59 157.61 157.64 157.61 157.64 0.3K
15:00 157.65 157.67 157.65 157.65 1.5K
15:03 157.59 157.59 157.59 157.59 2.1K
15:05 157.58 157.58 157.58 157.58 0.8K
15:06 157.63 157.63 157.63 157.63 0.9K
15:09 157.64 157.68 157.55 157.68 5.2K
15:10 157.54 157.54 157.54 157.54 0.8K
15:11 157.54 157.60 157.54 157.60 2.2K
15:12 157.51 157.52 157.51 157.51 1.2K
15:15 157.53 157.63 157.53 157.63 1.1K
15:18 157.31 157.46 157.31 157.46 3.1K
15:19 157.46 157.52 157.46 157.52 3.6K
15:22 157.52 157.52 157.46 157.46 2.4K
15:23 157.52 157.57 157.52 157.57 0.4K
15:24 157.56 157.57 157.56 157.57 0.8K
15:27 157.62 157.62 157.62 157.62 2.2K
15:28 157.68 157.68 157.68 157.68 0.3K
15:29 157.65 157.65 157.65 157.65 1.0K
15:30 157.64 157.64 157.56 157.62 5.2K
15:32 157.61 157.61 157.61 157.61 0.5K
15:33 157.61 157.61 157.61 157.61 0.8K
15:34 157.56 157.61 157.56 157.61 1.0K
15:35 157.64 157.64 157.60 157.60 0.6K
15:36 157.56 157.56 157.47 157.47 0.9K
15:37 157.49 157.64 157.49 157.62 2.7K
15:38 157.64 157.64 157.57 157.57 0.9K
15:39 157.68 157.68 157.68 157.68 1.7K
15:40 157.80 157.80 157.80 157.80 2.6K
15:42 157.76 157.76 157.76 157.76 1.2K
15:44 157.69 157.69 157.66 157.66 1.6K
15:45 157.56 157.63 157.56 157.62 1.2K
15:46 157.51 157.54 157.47 157.47 1.9K
15:47 157.30 157.40 157.30 157.35 1.5K
15:48 157.34 157.38 157.31 157.38 2.1K
15:49 157.32 157.32 157.24 157.24 5.1K
15:50 157.36 157.36 157.16 157.21 3.2K
15:51 157.20 157.22 157.20 157.22 2.9K
15:52 157.42 157.42 157.35 157.35 0.8K
15:53 157.42 157.42 157.33 157.33 2.2K
15:55 157.19 157.19 157.16 157.16 3.7K
15:57 157.24 157.26 157.24 157.26 2.0K
15:58 157.26 157.26 157.26 157.26 2.9K
15:59 157.19 157.19 157.03 157.04 6.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし