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
09:30 159.29 159.29 159.29 159.29 6.3K
09:31 159.64 159.64 159.32 159.32 0.8K
09:32 159.25 159.25 159.02 159.01 1.2K
09:33 159.08 159.08 158.77 158.77 1.6K
09:34 159.07 159.07 158.88 158.88 1.8K
09:35 159.02 159.16 159.02 159.16 2.6K
09:40 158.85 158.85 158.73 158.73 3.5K
09:41 158.41 158.43 158.41 158.43 0.9K
09:42 158.46 158.46 158.46 158.46 0.5K
09:43 158.38 158.38 158.31 158.31 0.7K
09:44 158.09 158.35 158.09 158.35 1.6K
09:45 158.36 158.36 158.11 158.11 5.1K
09:46 157.92 157.92 157.58 157.58 3.7K
09:47 157.37 157.37 157.37 157.37 0.9K
09:48 157.26 157.26 156.98 157.13 4.5K
09:49 157.09 157.09 157.03 157.03 1.0K
09:50 157.06 157.06 156.74 156.85 8.1K
09:51 156.86 156.86 156.47 156.47 2.0K
09:52 155.84 155.84 155.52 155.52 13.7K
09:53 155.22 155.22 155.22 155.21 0.5K
09:54 155.10 155.10 154.78 155.05 19.3K
09:55 155.03 155.15 154.98 155.15 3.8K
09:56 154.95 155.25 154.95 155.25 13.7K
09:57 155.38 155.60 155.32 155.46 2.3K
09:58 155.15 155.28 155.11 155.11 3.5K
09:59 155.06 155.07 154.79 155.07 2.5K
10:00 155.04 155.18 155.03 155.03 5.2K
10:01 155.42 155.42 155.04 155.19 3.7K
10:02 155.49 155.49 155.30 155.30 2.8K
10:04 155.40 155.40 155.40 155.40 0.9K
10:06 155.85 155.85 155.80 155.80 1.5K
10:08 156.42 156.46 156.42 156.46 0.7K
10:09 156.40 156.63 156.40 156.63 0.7K
10:10 156.75 156.75 156.75 156.75 0.7K
10:11 156.70 156.70 156.70 156.70 3.9K
10:17 156.59 156.62 156.59 156.62 2.2K
10:19 156.37 156.37 156.37 156.37 0.5K
10:20 156.30 156.46 156.30 156.46 1.3K
10:21 156.45 156.45 156.35 156.35 3.6K
10:25 156.16 156.16 156.16 156.16 1.0K
10:28 155.97 155.97 155.97 155.97 0.5K
10:29 155.98 156.00 155.98 156.00 0.6K
10:30 156.26 156.26 156.21 156.21 0.4K
10:31 156.41 156.41 156.41 156.41 1.3K
10:36 157.08 157.09 157.08 157.09 0.3K
10:37 157.20 157.20 157.20 157.20 1.2K
10:40 157.37 157.37 157.37 157.37 0.2K
10:41 157.36 157.36 157.33 157.33 1.8K
10:44 157.44 157.44 157.44 157.44 2.1K
10:46 157.40 157.40 157.40 157.40 0.7K
10:49 157.15 157.15 157.15 157.15 0.2K
10:50 157.11 157.11 157.11 157.11 3.8K
10:54 157.15 157.15 157.15 157.15 2.6K
11:02 157.39 157.39 157.39 157.39 1.5K
11:07 157.78 157.78 157.78 157.78 0.8K
11:11 157.47 157.47 157.47 157.47 1.2K
11:14 157.42 157.42 157.42 157.42 1.2K
11:19 157.46 157.46 157.46 157.46 0.9K
11:20 157.36 157.36 157.36 157.36 0.3K
11:23 157.42 157.61 157.42 157.61 0.2K
11:24 157.41 157.41 157.31 157.31 0.5K
11:26 157.37 157.37 157.37 157.37 0.9K
11:28 157.39 157.39 157.39 157.39 0.5K
11:29 157.44 157.44 157.44 157.44 0.7K
11:30 157.45 157.45 157.45 157.45 0.1K
11:31 157.35 157.37 157.35 157.37 1.0K
11:32 157.42 157.45 157.42 157.45 0.3K
11:33 157.52 157.52 157.52 157.52 0.5K
11:34 157.55 157.64 157.55 157.64 1.2K
11:35 157.45 157.45 157.45 157.45 0.1K
11:36 157.67 157.67 157.59 157.59 0.5K
11:39 157.60 157.60 157.60 157.60 0.2K
11:40 157.64 157.64 157.64 157.64 0.4K
11:42 157.73 157.73 157.60 157.60 1.0K
11:43 157.60 157.60 157.60 157.60 0.7K
11:45 157.44 157.53 157.44 157.53 0.3K
11:46 157.50 157.50 157.50 157.50 0.2K
11:47 157.62 157.62 157.62 157.62 0.6K
11:48 157.86 157.86 157.86 157.86 1.2K
11:52 157.58 157.58 157.58 157.58 0.3K
11:57 157.49 157.49 157.49 157.49 0.3K
11:58 157.39 157.41 157.39 157.41 1.4K
12:02 157.10 157.10 157.10 157.10 2.2K
12:03 157.30 157.30 157.30 157.30 1.5K
12:06 157.26 157.26 157.26 157.26 0.2K
12:07 157.40 157.40 157.40 157.40 1.7K
12:09 157.30 157.30 157.25 157.25 0.8K
12:11 157.14 157.14 157.14 157.14 1.0K
12:12 157.02 157.02 157.02 157.02 0.7K
12:13 156.92 156.96 156.92 156.96 1.6K
12:14 156.95 156.95 156.95 156.95 1.5K
12:15 157.14 157.14 157.14 157.14 0.9K
12:16 157.12 157.12 157.12 157.12 0.9K
12:17 157.18 157.37 157.18 157.37 2.3K
12:18 157.37 157.37 157.36 157.36 0.5K
12:19 157.35 157.35 157.32 157.35 2.1K
12:22 157.27 157.27 157.27 157.27 0.2K
12:24 157.14 157.25 157.08 157.08 1.8K
12:28 156.57 156.57 156.57 156.57 0.6K
12:30 156.65 156.65 156.65 156.65 0.3K
12:31 156.65 156.65 156.65 156.65 0.9K
12:32 156.79 156.79 156.79 156.79 0.5K
12:35 156.88 156.88 156.88 156.88 0.3K
12:37 156.85 156.85 156.85 156.85 0.9K
12:42 156.54 156.54 156.52 156.53 1.8K
12:43 156.62 156.62 156.62 156.62 1.3K
12:46 156.38 156.38 156.38 156.38 1.6K
12:52 156.65 156.65 156.65 156.65 2.1K
12:55 156.71 156.80 156.71 156.80 33.6K
12:57 156.65 156.65 156.65 156.65 3.1K
13:00 156.96 156.96 156.96 156.96 0.2K
13:01 156.92 156.92 156.92 156.92 1.2K
13:02 157.01 157.01 157.01 157.01 0.5K
13:03 156.81 156.82 156.81 156.82 3.9K
13:10 156.83 156.83 156.83 156.83 0.3K
13:11 156.80 156.80 156.76 156.76 0.3K
13:12 156.69 156.69 156.69 156.69 0.7K
13:13 156.73 156.84 156.73 156.84 2.5K
13:18 156.87 156.87 156.87 156.87 0.8K
13:23 157.03 157.03 157.03 157.03 0.2K
13:25 157.14 157.23 157.14 157.23 0.4K
13:26 157.21 157.21 157.21 157.21 1.0K
13:31 157.28 157.28 157.28 157.28 0.8K
13:40 157.25 157.25 157.25 157.25 0.1K
13:41 157.07 157.13 157.07 157.13 2.1K
13:42 157.03 157.04 157.03 157.04 1.7K
13:47 157.16 157.20 157.16 157.20 0.2K
13:48 157.18 157.18 157.18 157.18 1.5K
13:49 157.12 157.12 157.08 157.08 0.9K
13:50 157.00 157.00 157.00 157.00 7.4K
13:52 156.94 156.94 156.94 156.94 1.9K
13:57 157.22 157.22 157.22 157.22 0.6K
14:02 157.39 157.39 157.39 157.39 0.1K
14:03 157.36 157.36 157.36 157.36 1.3K
14:08 157.41 157.41 157.41 157.41 0.2K
14:09 157.44 157.55 157.44 157.55 0.7K
14:15 157.37 157.37 157.37 157.37 0.4K
14:17 157.28 157.28 157.01 157.01 1.8K
14:18 157.04 157.29 157.04 157.29 2.2K
14:19 157.09 157.16 157.09 157.16 0.6K
14:20 157.16 157.16 157.16 157.16 1.5K
14:24 157.39 157.39 157.36 157.36 0.7K
14:26 157.41 157.46 157.41 157.46 1.0K
14:36 157.76 157.76 157.76 157.76 0.8K
14:38 157.69 157.70 157.69 157.70 0.8K
14:39 157.70 157.70 157.70 157.70 0.6K
14:41 157.57 157.57 157.57 157.56 0.3K
14:43 157.55 157.55 157.43 157.43 0.9K
14:44 157.42 157.42 157.42 157.42 0.4K
14:49 157.49 157.49 157.46 157.46 1.3K
14:56 157.72 157.90 157.72 157.82 1.7K
14:57 157.82 157.82 157.82 157.82 0.4K
14:58 157.70 157.70 157.70 157.70 0.3K
15:00 157.76 157.79 157.66 157.66 2.1K
15:01 157.66 157.66 157.50 157.50 3.3K
15:03 157.46 157.46 157.46 157.46 0.2K
15:05 157.43 157.43 157.43 157.43 0.9K
15:06 157.56 157.56 157.56 157.56 0.8K
15:10 157.53 157.53 157.53 157.53 0.3K
15:11 157.44 157.44 157.44 157.44 0.4K
15:12 157.46 157.46 157.46 157.46 1.1K
15:13 157.45 157.52 157.45 157.50 0.6K
15:14 157.49 157.49 157.49 157.49 0.2K
15:16 157.54 157.54 157.54 157.54 0.4K
15:18 157.54 157.54 157.54 157.54 0.6K
15:20 157.62 157.62 157.62 157.62 1.0K
15:21 157.55 157.55 157.55 157.55 0.2K
15:24 157.63 157.63 157.63 157.62 0.3K
15:25 157.50 157.50 157.50 157.50 0.7K
15:26 157.50 157.59 157.50 157.59 0.4K
15:27 157.56 157.56 157.56 157.56 0.4K
15:28 157.55 157.55 157.55 157.55 0.9K
15:29 157.54 157.54 157.54 157.54 1.3K
15:32 157.61 157.61 157.61 157.61 0.3K
15:34 157.70 157.70 157.62 157.62 0.5K
15:35 157.68 157.68 157.68 157.68 0.9K
15:37 157.72 157.72 157.72 157.72 0.1K
15:38 157.64 157.64 157.64 157.64 3.8K
15:39 157.81 157.81 157.70 157.70 0.4K
15:40 157.54 157.54 157.54 157.54 0.8K
15:43 157.46 157.46 157.46 157.46 4.8K
15:44 157.51 157.51 157.51 157.51 0.3K
15:45 157.51 157.51 157.51 157.51 0.4K
15:46 157.45 157.51 157.45 157.51 0.4K
15:47 157.51 157.51 157.51 157.51 0.3K
15:48 157.57 157.61 157.57 157.61 0.8K
15:50 157.66 157.71 157.66 157.66 0.9K
15:51 157.69 157.69 157.48 157.48 1.5K
15:52 157.54 157.54 157.47 157.47 1.1K
15:53 157.49 157.49 157.36 157.36 0.6K
15:55 157.14 157.14 157.14 157.14 2.4K
15:57 157.19 157.19 157.19 157.18 0.7K
15:59 157.15 157.15 156.97 156.97 6.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし