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
09:30 153.00 153.39 153.00 153.39 12.1K
09:31 153.26 153.56 153.26 153.56 2.6K
09:32 152.93 152.93 152.93 152.93 0.3K
09:33 153.01 153.16 153.01 153.16 1.0K
09:34 153.29 153.29 152.85 152.85 2.5K
09:36 153.11 153.11 153.07 153.07 2.0K
09:37 152.92 153.18 152.92 153.18 3.0K
09:38 152.85 152.85 152.85 152.85 1.2K
09:39 152.96 152.96 152.96 152.96 0.4K
09:40 152.70 152.70 152.36 152.36 1.7K
09:41 152.41 152.48 152.30 152.48 2.0K
09:42 152.32 152.60 152.32 152.60 4.3K
09:43 152.50 152.50 152.50 152.50 0.7K
09:44 152.20 152.20 151.87 152.06 2.1K
09:45 151.85 151.85 151.58 151.58 2.8K
09:46 151.53 151.56 151.23 151.25 2.6K
09:47 150.92 151.00 150.92 151.00 2.8K
09:49 150.59 150.83 150.59 150.83 1.5K
09:50 150.44 150.44 150.41 150.44 1.3K
09:51 150.20 150.21 150.03 150.10 7.3K
09:52 150.09 150.27 150.06 150.26 3.4K
09:53 150.31 150.31 149.74 149.74 2.3K
09:54 149.59 149.59 149.45 149.45 0.8K
09:55 149.80 149.95 149.80 149.83 6.3K
09:56 149.94 150.00 149.90 149.95 1.9K
09:57 150.26 150.42 150.26 150.42 2.4K
09:58 150.33 150.41 150.26 150.26 2.0K
09:59 150.11 150.15 150.11 150.15 1.2K
10:00 150.49 150.79 150.49 150.62 3.8K
10:01 150.67 150.86 150.67 150.85 1.8K
10:02 150.99 151.26 150.99 151.26 0.6K
10:03 151.20 151.20 151.20 151.20 1.1K
10:04 150.95 150.95 150.95 150.95 1.3K
10:05 150.41 150.60 150.41 150.60 0.9K
10:06 150.35 150.47 150.35 150.47 0.8K
10:07 150.23 150.27 150.23 150.27 1.1K
10:08 150.00 150.00 149.83 149.83 0.8K
10:09 149.83 149.93 149.79 149.93 2.1K
10:10 149.81 149.94 149.76 149.94 2.2K
10:11 149.98 149.98 149.81 149.81 0.8K
10:12 149.78 149.78 149.62 149.69 1.5K
10:13 149.77 149.77 149.77 149.77 0.9K
10:14 149.86 149.99 149.86 149.99 1.1K
10:15 149.92 149.92 149.75 149.75 1.1K
10:16 149.82 149.82 149.49 149.49 2.3K
10:17 149.33 149.41 149.13 149.41 2.4K
10:19 149.32 149.62 149.32 149.62 1.6K
10:20 149.66 149.75 149.66 149.75 0.9K
10:21 149.84 150.07 149.84 150.07 0.9K
10:22 149.99 150.12 149.99 150.12 2.0K
10:23 150.17 150.17 150.17 150.17 0.5K
10:24 150.22 150.31 150.22 150.31 0.6K
10:25 150.24 150.36 150.24 150.31 2.1K
10:26 150.27 150.27 150.25 150.25 1.0K
10:27 150.25 150.38 150.22 150.38 1.3K
10:28 150.16 150.16 150.00 150.03 7.2K
10:29 149.97 149.97 149.68 149.78 5.2K
10:30 149.75 149.98 149.67 149.88 9.7K
10:31 149.92 150.14 149.86 150.14 21.3K
10:32 150.13 150.13 149.89 149.89 3.1K
10:33 150.03 150.08 150.03 150.08 2.3K
10:35 149.94 150.16 149.94 150.16 3.3K
10:36 150.09 150.12 149.96 149.96 4.0K
10:37 150.03 150.03 149.83 149.83 0.5K
10:38 150.05 150.05 150.01 150.01 2.4K
10:39 149.77 149.77 149.77 149.77 0.4K
10:40 149.63 149.63 149.55 149.55 1.8K
10:41 149.61 149.64 149.61 149.64 4.6K
10:44 149.48 149.48 149.44 149.44 1.2K
10:45 149.59 149.66 149.54 149.66 1.4K
10:46 149.13 149.21 149.13 149.21 2.9K
10:47 149.26 149.54 149.26 149.54 1.0K
10:48 149.35 149.47 149.35 149.47 0.7K
10:49 149.48 149.50 149.48 149.49 22.2K
10:50 149.46 149.65 149.46 149.53 9.6K
10:51 149.56 149.58 149.48 149.48 8.7K
10:52 149.41 149.41 149.19 149.34 10.1K
10:53 149.39 149.46 149.39 149.40 7.9K
10:54 149.28 149.30 149.28 149.30 3.2K
10:55 149.47 149.47 149.47 149.47 1.6K
10:56 149.44 149.44 149.44 149.44 1.0K
10:58 149.56 149.56 149.56 149.56 0.4K
10:59 149.50 149.58 149.50 149.58 2.1K
11:00 149.45 149.71 149.45 149.71 2.4K
11:01 149.64 149.73 149.64 149.73 1.1K
11:02 149.71 149.72 149.71 149.72 1.1K
11:03 149.71 149.93 149.71 149.93 1.4K
11:04 150.02 150.06 150.02 150.06 2.4K
11:05 150.22 150.30 150.22 150.30 0.9K
11:06 150.30 150.40 150.30 150.35 2.3K
11:07 150.76 150.76 150.76 150.76 1.3K
11:08 150.66 150.66 150.66 150.66 1.1K
11:10 150.71 150.82 150.69 150.82 1.6K
11:11 150.82 150.87 150.82 150.87 1.9K
11:12 151.08 151.08 150.95 150.95 1.0K
11:13 150.99 150.99 150.96 150.96 1.3K
11:15 151.11 151.12 151.04 151.04 5.8K
11:16 151.21 151.21 151.21 151.21 0.7K
11:17 151.29 151.29 151.29 151.29 0.3K
11:18 151.38 151.49 151.38 151.49 1.0K
11:19 151.53 151.54 151.53 151.54 0.6K
11:20 151.66 151.67 151.60 151.60 0.7K
11:21 151.57 151.67 151.52 151.67 2.7K
11:22 151.83 151.83 151.83 151.83 0.7K
11:23 151.84 151.84 151.84 151.84 0.3K
11:24 151.99 151.99 151.90 151.90 1.3K
11:25 151.95 151.95 151.86 151.85 1.1K
11:26 151.88 151.88 151.77 151.88 1.5K
11:27 151.87 151.99 151.87 151.94 1.1K
11:28 152.00 152.11 152.00 152.11 1.3K
11:29 152.11 152.27 152.11 152.27 1.0K
11:30 152.18 152.18 152.09 152.09 1.1K
11:31 152.02 152.18 152.02 152.18 3.0K
11:32 152.24 152.39 152.24 152.39 0.9K
11:33 152.39 152.59 152.39 152.57 1.6K
11:34 152.57 152.59 152.55 152.59 1.4K
11:35 152.71 152.71 152.71 152.71 0.2K
11:36 152.55 152.57 152.43 152.43 1.7K
11:38 152.45 152.45 152.45 152.45 2.7K
11:39 152.47 152.47 152.16 152.16 1.5K
11:40 152.19 152.27 152.19 152.27 4.1K
11:41 152.28 152.30 152.24 152.28 2.8K
11:42 152.36 152.47 152.36 152.47 0.9K
11:43 152.44 152.44 152.35 152.35 2.5K
11:44 152.24 152.24 152.24 152.24 1.1K
11:45 152.37 152.37 152.37 152.37 0.6K
11:46 152.32 152.32 152.32 152.32 1.6K
11:49 152.09 152.09 152.09 152.09 0.5K
11:50 152.09 152.09 152.05 152.05 0.6K
11:51 151.75 151.75 151.75 151.75 0.1K
11:52 151.51 151.51 151.49 151.49 0.9K
11:54 151.41 151.41 151.41 151.41 0.8K
11:55 151.49 151.49 151.45 151.45 2.6K
11:56 151.47 151.47 151.47 151.47 0.5K
11:57 151.25 151.25 151.25 151.25 1.4K
11:58 151.44 151.44 151.44 151.44 1.2K
12:00 151.44 151.44 151.44 151.44 2.1K
12:01 151.61 151.61 151.61 151.61 1.2K
12:03 151.84 151.89 151.72 151.89 2.1K
12:04 151.90 151.90 151.90 151.90 0.9K
12:05 151.89 151.89 151.89 151.89 0.8K
12:06 151.95 151.98 151.95 151.98 0.8K
12:07 151.88 151.95 151.88 151.95 0.9K
12:08 151.92 151.92 151.92 151.92 0.6K
12:10 151.97 152.09 151.97 152.09 1.4K
12:11 152.11 152.11 152.11 152.11 0.5K
12:12 152.26 152.26 152.26 152.26 1.1K
12:13 152.17 152.17 152.17 152.17 0.2K
12:14 152.21 152.22 152.18 152.22 2.1K
12:16 152.36 152.36 152.36 152.36 0.6K
12:18 152.54 152.54 152.54 152.54 0.4K
12:19 152.62 152.65 152.62 152.62 1.8K
12:20 152.68 152.82 152.68 152.82 0.5K
12:21 152.73 152.74 152.68 152.73 2.1K
12:22 152.67 152.75 152.67 152.71 2.6K
12:23 152.69 152.69 152.69 152.69 1.5K
12:24 152.75 152.79 152.70 152.70 2.2K
12:25 152.79 152.79 152.73 152.73 2.1K
12:26 152.84 152.88 152.84 152.88 2.5K
12:27 152.94 152.94 152.82 152.82 3.8K
12:28 152.89 152.89 152.87 152.89 1.3K
12:29 152.97 152.98 152.96 152.98 3.9K
12:30 152.86 152.92 152.86 152.92 1.8K
12:31 152.76 152.76 152.76 152.76 0.9K
12:32 152.78 152.78 152.75 152.75 2.3K
12:33 152.77 152.77 152.73 152.76 1.4K
12:34 152.63 152.66 152.63 152.66 0.6K
12:35 152.63 152.63 152.55 152.57 1.0K
12:36 152.50 152.50 152.31 152.31 1.6K
12:37 152.33 152.41 152.33 152.41 3.6K
12:38 152.41 152.42 152.41 152.42 0.8K
12:39 152.47 152.47 152.47 152.47 0.4K
12:40 152.49 152.49 152.44 152.44 1.3K
12:41 152.34 152.39 152.34 152.39 1.6K
12:42 152.26 152.38 152.26 152.38 1.7K
12:44 152.53 152.53 152.53 152.53 0.2K
12:45 152.50 152.60 152.50 152.60 1.0K
12:46 152.69 152.69 152.69 152.69 0.6K
12:48 152.56 152.56 152.56 152.56 0.8K
12:49 152.46 152.53 152.46 152.47 6.2K
12:50 152.63 152.63 152.47 152.47 1.2K
12:51 152.49 152.49 152.49 152.49 0.8K
12:52 152.61 152.61 152.51 152.51 2.6K
12:53 152.54 152.54 152.54 152.54 1.0K
12:54 152.60 152.66 152.59 152.66 1.6K
12:55 152.53 152.53 152.50 152.50 1.3K
12:56 152.43 152.43 152.31 152.31 0.8K
12:57 152.27 152.27 152.27 152.27 0.7K
12:58 152.23 152.23 152.23 152.23 1.1K
12:59 152.27 152.33 152.27 152.31 1.8K
13:00 152.30 152.34 152.30 152.34 1.6K
13:02 152.46 152.46 152.46 152.46 1.9K
13:03 152.63 152.63 152.60 152.60 0.8K
13:04 152.72 152.79 152.72 152.79 1.1K
13:05 152.63 152.63 152.63 152.63 1.2K
13:06 152.60 152.60 152.56 152.56 1.7K
13:08 152.81 152.81 152.81 152.81 0.4K
13:09 152.76 152.76 152.76 152.76 0.6K
13:10 152.72 152.72 152.72 152.72 1.4K
13:12 152.80 152.80 152.80 152.80 0.6K
13:13 152.66 152.73 152.56 152.56 8.0K
13:16 152.66 152.66 152.61 152.61 1.8K
13:17 152.64 152.65 152.58 152.65 4.8K
13:18 152.61 152.68 152.59 152.68 3.0K
13:19 152.68 152.68 152.68 152.68 0.7K
13:20 152.79 152.84 152.79 152.84 0.8K
13:21 152.84 152.84 152.84 152.84 0.4K
13:22 152.81 152.81 152.72 152.72 1.0K
13:23 152.69 152.69 152.67 152.67 1.1K
13:24 152.75 152.75 152.71 152.71 1.2K
13:25 152.65 152.72 152.65 152.72 1.4K
13:26 152.65 152.65 152.60 152.60 1.6K
13:30 152.78 152.83 152.78 152.83 0.4K
13:31 153.13 153.13 153.13 153.13 2.0K
13:32 153.05 153.13 153.05 153.13 0.9K
13:33 153.18 153.18 153.18 153.18 0.3K
13:35 153.25 153.28 153.22 153.26 3.6K
13:37 153.26 153.26 153.23 153.23 1.2K
13:38 153.25 153.25 153.24 153.24 1.0K
13:39 153.27 153.27 153.27 153.27 1.1K
13:40 153.23 153.35 153.23 153.26 3.3K
13:41 153.25 153.25 153.25 153.25 0.1K
13:42 153.24 153.28 153.22 153.24 0.9K
13:44 153.28 153.34 153.27 153.34 3.6K
13:45 153.35 153.40 153.35 153.40 2.7K
13:48 153.31 153.31 153.31 153.31 0.7K
13:49 153.28 153.28 153.28 153.28 0.6K
13:50 153.28 153.28 153.18 153.18 4.1K
13:51 153.23 153.24 153.16 153.24 3.5K
13:52 153.09 153.27 153.09 153.27 2.5K
13:53 153.28 153.28 153.28 153.28 1.1K
13:55 153.11 153.11 153.05 153.04 1.2K
13:56 153.01 153.01 153.01 153.01 1.5K
13:57 153.03 153.03 153.03 153.03 0.1K
13:58 153.04 153.10 153.04 153.10 2.0K
13:59 153.08 153.08 153.08 153.07 1.0K
14:01 152.99 152.99 152.99 152.99 0.5K
14:02 152.86 152.86 152.76 152.76 1.6K
14:03 152.52 152.57 152.44 152.44 3.1K
14:04 152.59 152.60 152.59 152.60 1.1K
14:05 152.68 152.68 152.62 152.62 0.7K
14:06 152.49 152.49 152.49 152.49 0.1K
14:07 152.44 152.44 152.44 152.44 0.9K
14:08 152.42 152.42 152.42 152.42 0.7K
14:09 152.51 152.61 152.51 152.60 0.6K
14:10 152.63 152.65 152.63 152.65 1.1K
14:11 152.55 152.55 152.46 152.46 1.1K
14:13 152.45 152.48 152.45 152.48 1.1K
14:15 152.37 152.38 152.37 152.38 1.0K
14:16 152.30 152.32 152.28 152.28 2.6K
14:18 152.23 152.23 152.11 152.11 1.9K
14:19 152.11 152.11 152.03 152.03 3.2K
14:20 152.05 152.05 152.05 152.05 2.3K
14:23 151.99 152.15 151.99 152.15 0.9K
14:25 152.02 152.02 152.02 152.02 1.0K
14:26 152.11 152.11 152.11 152.11 0.7K
14:29 152.00 152.00 151.93 151.98 0.7K
14:30 152.00 152.06 151.98 151.98 4.9K
14:33 152.16 152.16 152.16 152.16 0.2K
14:35 152.28 152.28 152.06 152.06 1.8K
14:36 152.16 152.29 152.16 152.29 3.1K
14:44 152.55 152.55 152.55 152.55 0.5K
14:45 152.59 152.59 152.54 152.54 0.7K
14:46 152.50 152.59 152.50 152.59 2.1K
14:49 152.68 152.68 152.68 152.68 0.3K
14:50 152.68 152.68 152.60 152.67 3.8K
14:53 152.64 152.64 152.64 152.64 0.9K
14:54 152.68 152.68 152.68 152.68 0.6K
14:55 152.65 152.65 152.65 152.65 0.8K
14:57 152.46 152.46 152.46 152.46 0.7K
14:58 152.41 152.41 152.37 152.37 1.1K
14:59 152.39 152.39 152.37 152.37 3.7K
15:00 152.46 152.46 152.46 152.46 2.2K
15:01 152.64 152.64 152.64 152.64 0.6K
15:02 152.62 152.62 152.52 152.55 3.4K
15:03 152.52 152.59 152.52 152.58 1.4K
15:04 152.52 152.52 152.52 152.52 0.7K
15:05 152.50 152.58 152.50 152.58 3.4K
15:08 152.71 152.71 152.71 152.71 0.6K
15:09 152.72 152.76 152.72 152.76 0.8K
15:10 152.95 152.95 152.95 152.95 1.1K
15:11 153.05 153.12 153.03 153.12 5.7K
15:12 153.17 153.17 153.17 153.17 0.7K
15:13 153.25 153.25 153.14 153.14 2.3K
15:15 153.14 153.23 153.14 153.21 1.9K
15:16 153.19 153.21 153.11 153.11 6.9K
15:17 153.20 153.26 153.20 153.26 1.9K
15:19 153.25 153.25 153.25 153.25 0.3K
15:20 153.21 153.35 153.21 153.35 2.5K
15:22 153.37 153.37 153.37 153.37 2.4K
15:23 153.58 153.59 153.58 153.59 1.1K
15:24 153.51 153.57 153.50 153.57 3.0K
15:25 153.52 153.52 153.36 153.36 11.2K
15:26 153.40 153.44 153.38 153.38 5.9K
15:27 153.28 153.36 153.25 153.36 3.4K
15:28 153.39 153.39 153.39 153.39 0.7K
15:29 153.39 153.39 153.39 153.39 1.2K
15:30 153.40 153.40 153.37 153.37 0.7K
15:31 153.46 153.46 153.42 153.42 2.4K
15:33 153.52 153.60 153.52 153.52 1.6K
15:34 153.67 153.67 153.67 153.67 1.8K
15:36 153.62 153.62 153.62 153.62 2.6K
15:38 153.57 153.61 153.57 153.61 1.0K
15:39 153.54 153.54 153.54 153.54 1.5K
15:40 153.48 153.48 153.48 153.48 1.1K
15:41 153.46 153.47 153.46 153.47 0.5K
15:42 153.52 153.52 153.44 153.44 1.3K
15:43 153.51 153.51 153.47 153.47 6.2K
15:44 153.46 153.54 153.46 153.51 4.3K
15:45 153.52 153.58 153.52 153.58 1.5K
15:46 153.52 153.62 153.52 153.62 2.6K
15:47 153.52 153.54 153.49 153.54 2.2K
15:48 153.56 153.60 153.56 153.60 1.7K
15:49 153.73 153.73 153.73 153.73 1.8K
15:50 153.82 153.82 153.82 153.82 0.6K
15:51 153.74 153.74 153.66 153.69 8.6K
15:52 153.66 153.67 153.66 153.66 7.4K
15:53 153.66 153.69 153.66 153.69 2.5K
15:54 153.68 153.75 153.68 153.75 1.6K
15:55 153.79 153.87 153.79 153.80 5.9K
15:56 153.76 153.76 153.71 153.71 5.8K
15:57 153.74 153.74 153.70 153.70 3.2K
15:58 153.66 153.67 153.66 153.67 1.5K
15:59 153.66 153.68 153.62 153.62 12.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし