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
09:30 166.50 167.18 166.50 167.18 15.9K
09:31 166.51 167.44 166.51 167.00 1.8K
09:32 167.45 167.45 166.87 167.35 1.8K
09:33 167.47 167.47 167.47 167.47 0.4K
09:34 166.81 166.90 166.16 166.81 8.0K
09:35 166.74 166.83 166.54 166.70 1.1K
09:36 166.35 166.35 166.18 166.30 0.6K
09:37 166.36 166.36 166.10 166.10 1.5K
09:38 166.00 166.00 166.00 166.00 0.1K
09:39 165.71 165.81 165.46 165.46 1.2K
09:40 165.54 165.54 165.40 165.50 5.5K
09:41 165.32 165.32 165.15 165.15 0.5K
09:42 165.20 165.48 165.16 165.16 0.9K
09:44 165.11 165.43 165.10 165.43 6.6K
09:45 165.39 165.85 165.39 165.85 1.4K
09:46 165.83 165.83 165.78 165.83 1.7K
09:47 166.02 166.19 166.02 166.15 1.3K
09:49 166.51 166.67 166.51 166.67 0.7K
09:50 166.68 166.96 166.68 166.87 2.1K
09:51 166.54 166.54 166.52 166.52 0.8K
09:52 166.42 166.59 166.18 166.18 1.6K
09:54 166.55 166.55 166.55 166.55 1.1K
09:55 166.52 166.60 166.35 166.44 3.8K
09:56 166.53 166.61 166.52 166.61 3.4K
09:57 166.60 166.60 166.50 166.54 0.7K
09:59 166.45 166.46 166.45 166.46 1.2K
10:00 166.66 166.66 166.66 166.66 0.3K
10:01 166.60 166.74 166.60 166.73 2.6K
10:03 166.74 166.86 166.74 166.86 4.2K
10:04 166.90 167.08 166.90 166.97 47.1K
10:05 167.25 167.41 167.10 167.38 2.6K
10:06 167.36 167.36 167.36 167.36 0.3K
10:07 167.55 167.55 167.55 167.55 0.4K
10:08 167.70 167.71 167.68 167.71 1.5K
10:10 167.77 168.00 167.69 168.00 1.4K
10:11 168.05 168.07 168.03 168.07 1.6K
10:12 168.09 168.17 168.09 168.17 2.5K
10:13 168.13 168.18 168.03 168.07 2.1K
10:15 168.12 168.43 168.12 168.43 0.9K
10:16 168.47 168.53 168.47 168.53 0.5K
10:17 168.58 168.60 168.50 168.60 2.0K
10:19 168.53 168.59 168.53 168.59 0.6K
10:21 168.78 168.78 168.78 168.78 1.6K
10:22 168.92 168.92 168.86 168.86 1.0K
10:24 168.97 169.10 168.97 169.10 10.6K
10:25 169.08 169.08 168.94 168.98 12.3K
10:26 168.99 168.99 168.99 168.99 0.3K
10:27 168.79 168.80 168.79 168.80 0.6K
10:28 168.65 168.65 168.65 168.65 0.2K
10:29 168.67 168.67 168.67 168.67 0.2K
10:30 168.67 168.67 168.67 168.67 0.2K
10:32 168.78 168.78 168.70 168.70 0.3K
10:33 168.82 168.82 168.82 168.82 0.1K
10:34 168.81 168.81 168.81 168.80 0.1K
10:35 168.96 168.96 168.82 168.82 0.8K
10:37 168.80 168.80 168.80 168.80 0.1K
10:38 168.79 168.79 168.79 168.79 0.9K
10:40 168.85 168.85 168.85 168.85 0.3K
10:41 168.91 168.92 168.91 168.92 0.4K
10:42 169.18 169.18 169.17 169.17 0.5K
10:44 169.12 169.12 169.12 169.12 0.2K
10:45 169.18 169.18 169.18 169.18 0.1K
10:47 169.25 169.25 169.25 169.25 0.2K
10:51 169.21 169.21 169.21 169.21 0.2K
10:52 169.21 169.21 169.21 169.21 0.1K
10:53 169.06 169.06 169.06 169.06 0.2K
10:54 169.05 169.05 169.05 169.05 0.3K
10:56 169.37 169.37 169.37 169.37 0.5K
10:59 169.32 169.32 169.32 169.32 0.4K
11:01 169.22 169.28 169.22 169.28 0.4K
11:04 169.01 169.01 169.01 169.01 0.3K
11:06 168.94 168.94 168.94 168.94 0.6K
11:09 168.61 168.61 168.61 168.61 0.1K
11:11 168.90 168.90 168.90 168.90 0.3K
11:14 169.04 169.04 169.04 169.04 0.3K
11:17 169.02 169.02 169.02 169.02 0.1K
11:18 168.98 168.98 168.98 168.98 0.2K
11:19 169.00 169.00 169.00 169.00 0.3K
11:21 168.83 168.83 168.83 168.83 0.6K
11:23 168.58 168.58 168.58 168.58 0.6K
11:25 168.50 168.50 168.50 168.50 0.3K
11:26 168.37 168.49 168.37 168.49 12.0K
11:27 168.34 168.41 168.34 168.41 2.2K
11:28 168.42 168.47 168.33 168.42 9.6K
11:29 168.35 168.45 168.35 168.36 35.7K
11:30 168.44 168.79 168.44 168.75 7.7K
11:31 168.63 168.63 168.55 168.55 1.9K
11:34 168.82 168.82 168.80 168.80 1.9K
11:39 169.13 169.25 169.13 169.25 1.3K
11:42 169.37 169.37 169.37 169.37 0.5K
11:43 169.55 169.55 169.55 169.55 0.3K
11:44 169.56 169.56 169.56 169.56 0.5K
11:48 169.55 169.55 169.55 169.55 0.2K
11:49 169.53 169.64 169.53 169.64 3.2K
11:52 169.68 169.68 169.68 169.68 0.6K
11:53 169.49 169.49 169.49 169.49 0.3K
11:56 169.48 169.48 169.48 169.48 0.5K
12:03 169.24 169.24 169.24 169.24 0.1K
12:04 169.19 169.19 169.19 169.19 0.7K
12:15 169.00 169.00 168.94 168.94 0.6K
12:16 169.14 169.14 169.14 169.14 0.1K
12:17 169.03 169.03 169.03 169.03 0.2K
12:21 168.90 168.90 168.82 168.82 1.0K
12:22 168.66 168.66 168.66 168.66 0.4K
12:29 168.58 168.58 168.54 168.54 0.4K
12:30 168.75 168.75 168.75 168.75 0.1K
12:32 168.88 168.88 168.88 168.88 0.3K
12:34 168.91 168.91 168.91 168.91 0.2K
12:36 168.95 168.95 168.95 168.95 0.4K
12:39 168.85 168.85 168.77 168.77 0.3K
12:40 168.66 168.66 168.66 168.66 0.5K
12:45 168.46 168.46 168.46 168.46 0.5K
12:47 168.64 168.64 168.64 168.64 0.1K
12:48 168.63 168.63 168.63 168.63 0.2K
12:51 168.66 168.66 168.66 168.66 0.2K
12:52 168.60 168.60 168.60 168.60 0.2K
12:53 168.51 168.51 168.51 168.51 1.1K
12:55 168.60 168.60 168.60 168.60 0.5K
12:56 168.52 168.55 168.52 168.55 1.5K
13:03 168.56 168.56 168.49 168.49 0.5K
13:04 168.24 168.24 168.24 168.24 1.4K
13:06 168.69 168.69 168.69 168.69 0.5K
13:10 168.56 168.56 168.56 168.56 0.1K
13:11 168.53 168.53 168.51 168.51 1.1K
13:14 168.40 168.51 168.37 168.37 1.0K
13:15 168.21 168.21 168.21 168.21 0.9K
13:19 168.20 168.24 168.15 168.15 1.6K
13:21 167.95 167.95 167.74 167.74 1.1K
13:22 167.73 167.73 167.73 167.73 0.3K
13:24 167.60 167.60 167.60 167.60 0.6K
13:25 167.81 167.81 167.81 167.81 0.5K
13:29 167.82 167.82 167.82 167.82 0.7K
13:30 167.79 167.79 167.79 167.79 0.3K
13:31 167.72 167.72 167.72 167.72 0.5K
13:32 167.55 167.55 167.55 167.55 0.3K
13:33 167.57 167.69 167.50 167.50 1.3K
13:34 167.65 167.71 167.48 167.54 0.4K
13:35 167.71 167.71 167.52 167.52 1.0K
13:40 167.31 167.31 167.31 167.31 0.3K
13:41 167.41 167.41 167.17 167.17 0.3K
13:42 167.37 167.37 167.16 167.16 0.3K
13:43 167.15 167.15 167.15 167.15 0.6K
13:44 167.08 167.08 167.08 167.08 0.4K
13:46 167.03 167.03 167.03 167.03 0.1K
13:47 167.06 167.06 167.06 167.06 1.8K
13:49 166.95 166.95 166.77 166.76 1.6K
13:50 166.86 166.95 166.86 166.95 1.0K
13:51 166.98 167.11 166.98 167.11 0.4K
13:52 166.93 166.93 166.93 166.92 0.9K
13:53 167.04 167.04 166.99 166.99 0.5K
13:54 166.92 166.92 166.92 166.92 0.3K
13:56 166.77 166.77 166.77 166.77 0.4K
13:57 166.58 166.58 166.57 166.57 1.6K
14:04 166.00 166.00 166.00 166.00 0.4K
14:05 165.88 165.88 165.88 165.88 0.2K
14:06 166.23 166.39 166.23 166.39 0.4K
14:07 166.43 166.43 166.43 166.43 0.5K
14:10 166.65 166.65 166.65 166.65 0.6K
14:11 166.79 166.79 166.79 166.79 0.7K
14:13 166.87 166.87 166.79 166.79 1.4K
14:18 167.29 167.31 167.29 167.31 0.4K
14:19 167.38 167.43 167.38 167.43 0.8K
14:22 167.54 167.54 167.51 167.51 1.8K
14:26 167.67 167.67 167.65 167.66 0.9K
14:27 167.58 167.58 167.58 167.58 0.6K
14:28 167.60 167.60 167.56 167.56 0.6K
14:30 167.68 167.69 167.68 167.69 0.3K
14:31 167.74 167.74 167.74 167.74 0.6K
14:32 167.67 167.82 167.54 167.54 2.4K
14:34 167.38 167.45 167.38 167.41 0.9K
14:36 167.59 167.59 167.59 167.59 0.6K
14:37 167.60 167.61 167.60 167.61 0.5K
14:39 167.83 167.83 167.83 167.83 0.9K
14:41 168.09 168.17 168.09 168.17 0.3K
14:42 168.10 168.10 168.10 168.10 0.3K
14:44 167.97 167.97 167.97 167.97 0.2K
14:47 167.84 167.84 167.84 167.84 0.1K
14:48 167.93 167.93 167.79 167.79 0.3K
14:51 168.06 168.06 168.06 168.06 0.1K
14:52 168.01 168.01 168.01 168.01 0.4K
14:54 168.15 168.15 168.15 168.15 0.2K
14:56 168.22 168.22 168.22 168.22 0.3K
15:00 168.10 168.10 168.10 168.10 0.3K
15:03 168.19 168.19 168.19 168.19 0.7K
15:04 168.22 168.24 168.22 168.24 0.8K
15:06 168.25 168.25 168.25 168.25 0.1K
15:07 168.15 168.19 168.15 168.19 0.2K
15:09 168.03 168.03 168.02 168.02 1.4K
15:10 168.08 168.16 168.05 168.16 0.5K
15:11 168.17 168.29 168.17 168.29 2.4K
15:13 168.25 168.27 168.25 168.27 0.4K
15:15 168.43 168.43 168.43 168.43 1.3K
15:19 168.28 168.28 168.20 168.20 0.3K
15:20 168.28 168.29 168.21 168.29 1.0K
15:21 168.24 168.24 168.24 168.24 0.5K
15:22 168.18 168.18 168.08 168.08 0.3K
15:24 167.98 167.98 167.98 167.98 1.7K
15:28 168.04 168.04 168.04 168.04 0.5K
15:29 168.24 168.24 168.23 168.23 0.4K
15:30 168.25 168.25 168.25 168.25 0.2K
15:31 168.31 168.31 168.31 168.31 0.4K
15:32 168.28 168.28 168.19 168.19 3.8K
15:33 168.19 168.21 168.19 168.21 1.1K
15:35 168.15 168.16 168.06 168.06 2.2K
15:38 167.93 167.93 167.93 167.93 0.4K
15:39 167.93 167.93 167.93 167.93 0.2K
15:40 167.90 167.90 167.87 167.87 0.5K
15:41 167.89 167.89 167.82 167.82 0.3K
15:43 167.65 167.85 167.65 167.85 0.3K
15:44 167.90 167.90 167.90 167.90 1.6K
15:45 167.92 167.92 167.92 167.92 0.6K
15:46 167.64 167.64 167.64 167.64 0.1K
15:47 167.70 167.70 167.70 167.70 0.4K
15:49 167.68 167.69 167.68 167.69 0.3K
15:50 167.76 167.76 167.76 167.76 0.5K
15:51 167.74 167.74 167.74 167.74 0.4K
15:54 167.84 167.84 167.84 167.84 2.0K
15:55 167.67 167.67 167.63 167.63 0.5K
15:56 167.67 167.67 167.67 167.67 0.3K
15:57 167.57 167.57 167.57 167.57 1.0K
15:58 167.64 167.69 167.64 167.69 5.8K
15:59 167.58 167.58 167.38 167.38 3.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし