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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 120.88 122.13 118.51 118.58 0.9M
2021-12-30 117.71 122.59 117.71 120.91 1.2M
2021-12-29 119.24 119.28 116.62 118.09 0.9M
2021-12-28 125.50 126.38 122.37 122.73 0.7M
2021-12-27 126.00 127.06 125.17 125.78 0.9M
2021-12-23 123.79 126.48 121.84 126.09 0.8M
2021-12-22 123.48 125.35 122.55 123.86 1.0M
2021-12-21 120.41 123.89 119.20 123.75 0.9M
2021-12-20 118.89 120.56 117.41 118.66 1.0M
2021-12-17 116.50 122.34 114.55 121.55 1.5M
2021-12-16 123.26 123.47 116.49 117.89 1.3M
2021-12-15 119.63 122.20 115.37 121.56 1.5M
2021-12-14 119.37 122.13 118.47 120.66 1.2M
2021-12-13 124.44 125.42 119.89 122.01 1.5M
2021-12-10 128.88 130.39 124.53 125.42 1.2M
2021-12-09 133.80 135.01 127.18 127.73 1.0M
2021-12-08 130.73 135.01 128.69 134.50 1.1M
2021-12-07 128.93 131.59 128.83 130.00 1.4M
2021-12-06 121.02 125.31 118.04 124.81 1.9M
2021-12-03 130.49 130.59 121.46 124.19 2.4M
2021-12-02 130.43 133.19 127.84 130.75 1.5M
2021-12-01 140.69 141.18 130.34 130.44 1.6M
2021-11-30 143.11 144.27 137.52 139.33 1.5M
2021-11-29 143.98 144.45 140.00 142.54 0.5M
2021-11-26 141.93 143.44 140.47 141.63 0.8M
2021-11-24 139.32 143.01 137.80 142.59 1.2M
2021-11-23 143.06 143.92 137.68 140.32 1.1M
2021-11-22 150.66 150.73 142.40 143.96 1.3M
2021-11-19 151.33 152.50 149.67 149.93 0.7M
2021-11-18 154.55 155.10 149.97 150.97 0.9M
2021-11-17 155.89 156.20 153.86 154.34 0.6M
2021-11-16 154.43 156.58 153.91 156.19 0.6M
2021-11-15 157.12 157.85 154.67 155.83 0.7M
2021-11-12 154.56 156.72 153.87 156.61 0.6M
2021-11-11 155.22 155.83 153.60 153.60 0.5M
2021-11-10 155.71 158.35 151.74 153.69 1.1M
2021-11-09 161.48 162.04 156.64 158.30 1.1M
2021-11-08 157.68 160.63 157.64 159.46 0.8M
2021-11-05 160.09 160.85 156.48 157.71 0.6M
2021-11-04 161.00 161.97 159.14 160.29 1.0M
2021-11-03 158.27 160.78 157.25 160.74 0.6M
2021-11-02 160.57 160.67 157.71 158.93 0.7M
2021-11-01 158.01 161.30 157.89 161.28 0.8M
2021-10-29 156.00 157.72 155.56 156.97 0.4M
2021-10-28 153.22 156.80 153.22 156.45 0.4M
2021-10-27 156.32 157.09 153.31 153.42 0.7M
2021-10-26 159.60 161.08 156.25 156.92 1.0M
2021-10-25 154.23 158.87 153.45 158.10 1.2M
2021-10-22 154.76 155.04 151.60 152.99 0.8M
2021-10-21 154.24 156.70 154.24 155.54 0.4M
2021-10-20 155.00 155.76 153.96 154.95 0.5M
2021-10-19 152.55 154.79 152.22 154.10 0.6M
2021-10-18 148.83 152.07 148.60 151.46 0.5M
2021-10-15 149.08 149.51 148.28 149.32 0.5M
2021-10-14 147.99 149.37 147.64 148.18 0.4M
2021-10-13 143.21 146.23 143.21 146.13 0.5M
2021-10-12 143.00 143.73 142.05 142.95 0.5M
2021-10-11 142.36 144.44 141.93 142.04 0.6M
2021-10-08 145.25 145.35 142.39 142.57 0.4M
2021-10-07 142.93 145.17 142.60 144.12 0.6M
2021-10-06 138.43 141.96 138.32 141.34 0.6M
2021-10-05 137.39 140.29 137.32 139.02 0.5M
2021-10-04 140.27 140.27 135.35 136.98 0.7M
2021-10-01 140.19 141.10 138.42 140.61 0.7M
2021-09-30 138.24 140.14 137.82 138.87 0.6M
2021-09-29 141.21 141.63 137.26 137.41 0.9M
2021-09-28 144.20 144.51 139.88 140.35 1.4M
2021-09-27 146.31 146.66 144.57 146.28 0.9M
2021-09-24 146.95 147.39 145.43 147.13 1.0M
2021-09-23 148.56 149.25 147.95 148.99 0.5M
2021-09-22 145.08 147.80 144.57 147.33 0.5M
2021-09-21 145.07 145.98 143.69 144.89 0.7M
2021-09-20 144.88 146.60 141.91 144.29 1.6M
2021-09-17 148.98 150.50 147.94 150.50 0.5M
2021-09-16 147.58 149.20 146.68 148.98 0.7M
2021-09-15 146.81 148.17 145.44 148.03 0.5M
2021-09-14 148.45 149.44 145.97 146.57 0.6M
2021-09-13 150.00 150.12 144.53 147.45 0.8M
2021-09-10 151.80 152.55 149.60 149.78 0.4M
2021-09-09 150.33 152.35 150.21 150.99 0.4M
2021-09-08 153.01 153.06 149.05 150.38 0.9M
2021-09-07 154.70 155.76 152.73 153.78 0.6M
2021-09-03 153.24 154.80 152.84 154.33 0.4M
2021-09-02 153.56 154.92 152.95 153.33 0.5M
2021-09-01 151.63 153.68 151.46 152.45 0.7M
2021-08-31 151.13 151.83 150.18 151.07 0.5M
2021-08-30 151.12 152.51 150.33 151.95 0.6M
2021-08-27 148.80 151.18 148.44 150.92 0.4M
2021-08-26 150.60 151.98 148.10 148.62 0.6M
2021-08-25 150.49 151.42 149.91 151.13 0.5M
2021-08-24 149.60 150.70 149.33 150.55 0.7M
2021-08-23 146.74 148.75 146.53 148.32 0.5M
2021-08-20 143.51 145.90 143.35 145.45 0.7M
2021-08-19 141.91 144.30 141.28 142.49 0.8M
2021-08-18 143.93 146.27 143.19 143.52 0.7M
2021-08-17 143.99 145.53 142.34 143.85 1.0M
2021-08-16 148.40 148.58 144.08 145.84 0.7M
2021-08-13 150.56 151.05 149.21 149.30 0.5M
2021-08-12 149.57 150.48 148.37 150.18 0.4M
2021-08-11 151.33 151.80 148.39 150.05 0.7M
2021-08-10 152.70 153.49 149.68 149.93 0.6M
2021-08-09 150.34 153.07 149.71 152.38 0.7M
2021-08-06 151.53 152.03 148.33 149.33 0.9M
2021-08-05 148.94 152.33 148.23 151.60 0.8M
2021-08-04 147.10 150.31 147.10 150.05 0.8M
2021-08-03 149.15 149.32 145.64 147.41 0.6M
2021-08-02 147.98 150.58 146.58 148.88 0.7M
2021-07-30 147.66 149.69 146.89 147.55 0.6M
2021-07-29 149.18 151.55 148.84 149.19 2.0M
2021-07-28 145.86 149.17 144.96 148.70 0.7M
2021-07-27 148.34 148.79 142.19 145.73 0.7M
2021-07-26 148.86 149.72 147.64 148.78 1.1M
2021-07-23 147.03 148.48 146.20 148.19 0.7M
2021-07-22 146.59 147.42 145.46 146.27 0.4M
2021-07-21 144.28 146.43 143.68 146.19 0.6M
2021-07-20 141.39 144.57 139.20 143.71 1.0M
2021-07-19 136.95 140.89 136.27 140.61 1.2M
2021-07-16 142.08 142.35 139.50 140.31 1.0M
2021-07-15 143.10 144.47 138.81 140.98 0.8M
2021-07-14 148.23 148.31 143.10 143.13 0.8M
2021-07-13 148.36 149.77 146.97 147.17 0.8M
2021-07-12 149.50 150.82 147.52 148.81 0.5M
2021-07-09 147.29 149.05 145.69 148.90 0.6M
2021-07-08 143.60 147.57 142.41 146.59 0.9M
2021-07-07 151.61 152.33 147.40 148.38 0.9M
2021-07-06 150.96 152.15 149.44 150.73 0.9M
2021-07-02 152.37 153.92 150.40 150.69 1.1M
2021-07-01 154.25 154.35 150.30 151.26 0.8M
2021-06-30 155.23 155.23 153.60 154.07 0.9M
2021-06-29 155.39 156.50 154.40 155.92 0.9M
2021-06-28 152.75 155.51 152.68 155.18 1.4M
2021-06-25 152.57 153.31 150.37 151.55 1.0M
2021-06-24 150.52 153.99 150.52 152.10 1.2M
2021-06-23 147.04 149.35 146.92 148.79 1.1M
2021-06-22 142.69 146.25 142.54 145.99 1.3M
2021-06-21 143.28 144.28 140.65 143.54 0.9M
2021-06-18 142.84 145.18 142.71 143.93 0.9M
2021-06-17 138.82 144.30 138.61 143.41 0.9M
2021-06-16 139.57 140.67 136.92 139.56 0.8M
2021-06-15 142.34 142.96 139.31 139.61 0.6M
2021-06-14 141.21 143.55 141.21 142.65 1.0M
2021-06-11 139.49 140.60 139.08 140.46 0.4M
2021-06-10 137.38 139.41 136.97 139.30 0.8M
2021-06-09 139.43 140.50 137.56 137.69 0.8M
2021-06-08 139.48 140.13 135.82 138.45 0.8M
2021-06-07 135.52 138.52 134.66 138.27 1.3M
2021-06-04 135.77 136.71 135.10 135.74 0.8M
2021-06-03 136.85 137.62 134.28 134.52 0.8M
2021-06-02 138.13 139.42 137.30 138.49 0.8M
2021-06-01 138.74 140.05 136.57 138.05 1.8M
2021-05-28 138.92 140.68 137.58 137.61 0.8M
2021-05-27 137.44 138.61 135.10 138.59 1.0M
2021-05-26 136.01 137.97 135.61 137.37 1.1M
2021-05-25 135.42 136.47 134.07 134.90 0.8M
2021-05-24 131.34 135.15 130.70 134.48 2.5M
2021-05-21 132.83 133.45 130.34 130.52 1.3M
2021-05-20 129.33 131.73 128.88 131.30 1.7M
2021-05-19 122.67 127.23 122.67 127.07 1.3M
2021-05-18 127.27 130.83 126.21 128.57 0.7M
2021-05-17 126.54 128.82 124.44 127.31 1.0M
2021-05-14 125.76 129.19 124.62 128.60 1.2M
2021-05-13 128.52 129.39 120.79 123.49 2.2M
2021-05-12 130.13 132.36 126.71 127.75 2.2M
2021-05-11 123.61 133.28 123.61 133.01 2.6M
2021-05-10 135.40 135.40 129.98 130.04 3.2M
2021-05-07 137.57 140.34 136.50 137.25 3.0M
2021-05-06 137.55 137.72 132.46 134.92 2.6M
2021-05-05 142.74 142.98 138.04 138.73 2.2M
2021-05-04 142.94 143.15 137.86 141.31 2.1M
2021-05-03 149.17 149.41 144.95 145.25 1.3M
2021-04-30 147.43 150.64 147.36 148.57 0.6M
2021-04-29 155.41 155.47 148.54 150.10 1.0M
2021-04-28 154.00 155.27 152.41 154.19 0.8M
2021-04-27 156.75 157.74 154.42 155.11 0.9M
2021-04-26 153.11 156.91 152.08 156.74 1.2M
2021-04-23 148.65 152.41 148.65 152.00 0.9M
2021-04-22 151.19 152.71 147.66 148.50 0.9M
2021-04-21 145.70 150.26 144.48 150.26 0.9M
2021-04-20 149.60 150.98 145.49 147.72 1.1M
2021-04-19 152.44 153.62 148.38 150.28 1.3M
2021-04-16 157.63 157.63 153.80 155.41 0.7M
2021-04-15 157.78 158.19 156.06 157.65 1.4M
2021-04-14 161.35 161.79 154.93 155.30 1.2M
2021-04-13 155.55 160.24 155.51 160.08 1.0M
2021-04-12 154.03 154.83 151.98 154.20 0.7M
2021-04-09 153.88 154.45 152.57 154.29 0.6M
2021-04-08 152.57 155.03 152.55 154.73 1.2M
2021-04-07 152.86 153.84 150.28 150.64 0.6M
2021-04-06 150.62 154.54 150.57 153.35 0.8M
2021-04-05 153.50 153.50 149.35 150.55 1.2M
2021-04-01 151.40 153.31 149.27 150.00 2.1M
2021-03-31 144.53 148.52 144.53 147.44 1.8M
2021-03-30 138.33 143.01 137.12 142.54 1.0M
2021-03-29 142.11 143.04 138.13 139.49 1.2M
2021-03-26 142.39 144.52 137.25 142.43 1.6M
2021-03-25 138.17 142.58 137.00 141.99 1.9M
2021-03-24 152.55 152.55 142.25 142.59 1.8M
2021-03-23 154.78 154.78 150.75 151.26 1.0M
2021-03-22 154.70 156.25 153.13 154.37 1.0M
2021-03-19 150.58 153.77 148.60 153.34 1.2M
2021-03-18 156.12 157.11 149.98 150.71 1.7M
2021-03-17 153.74 160.75 152.35 159.81 1.5M
2021-03-16 162.48 162.90 155.80 157.93 1.3M
2021-03-15 158.43 160.76 156.52 160.74 1.2M
2021-03-12 154.94 157.76 152.63 157.48 1.5M
2021-03-11 156.38 160.26 154.50 159.40 3.4M
2021-03-10 156.20 156.59 149.75 150.60 2.9M
2021-03-09 145.97 152.35 145.00 151.15 2.5M
2021-03-08 145.16 148.50 137.89 138.36 3.1M
2021-03-05 148.64 149.00 132.70 146.07 5.7M
2021-03-04 154.58 156.75 142.89 147.50 5.3M
2021-03-03 165.17 165.85 155.71 156.15 2.8M
2021-03-02 170.18 170.48 164.39 164.39 1.6M
2021-03-01 166.00 168.45 164.10 168.33 2.4M
2021-02-26 161.02 163.56 155.95 160.89 2.7M
2021-02-25 168.91 171.51 158.92 160.26 3.4M
2021-02-24 169.10 171.78 165.91 170.54 2.4M
2021-02-23 165.57 170.75 156.88 170.16 6.3M
2021-02-22 181.00 182.44 175.06 175.29 2.7M
2021-02-19 183.89 186.45 183.36 185.05 1.8M
2021-02-18 181.18 182.23 178.02 181.36 2.3M
2021-02-17 185.88 186.00 180.18 184.90 2.5M
2021-02-16 190.28 191.13 185.78 187.44 3.3M
2021-02-12 184.89 187.50 183.30 187.47 1.7M
2021-02-11 184.68 186.62 182.86 185.14 2.0M
2021-02-10 185.68 185.70 177.96 182.33 2.8M
2021-02-09 180.31 183.53 179.93 183.00 2.2M
2021-02-08 179.49 180.28 178.48 179.60 2.3M
2021-02-05 174.66 175.98 172.88 175.80 2.1M
2021-02-04 173.28 173.64 171.64 173.64 1.3M
2021-02-03 171.65 172.09 168.90 171.08 1.9M
2021-02-02 167.38 169.79 166.75 169.55 2.3M
2021-02-01 161.26 164.74 160.38 164.51 1.9M
2021-01-29 160.56 162.33 156.72 158.81 2.3M
2021-01-28 158.77 162.67 158.09 160.98 1.4M
2021-01-27 159.70 163.00 157.02 158.57 1.7M
2021-01-26 166.68 166.73 163.08 163.40 1.0M
2021-01-25 167.50 169.91 161.43 166.17 1.7M
2021-01-22 162.53 164.93 162.50 164.81 0.9M
2021-01-21 164.69 164.83 162.04 163.43 1.1M
2021-01-20 163.51 164.49 161.77 163.83 1.5M
2021-01-19 159.01 160.43 158.64 160.41 1.3M
2021-01-15 160.52 161.00 156.24 156.67 1.3M
2021-01-14 160.85 162.36 159.52 159.77 1.3M
2021-01-13 159.09 160.50 157.80 159.40 1.1M
2021-01-12 156.43 158.93 155.93 158.71 1.4M
2021-01-11 156.16 157.48 153.76 154.97 1.5M
2021-01-08 158.42 160.40 156.94 159.39 2.3M
2021-01-07 150.66 155.37 150.66 155.27 1.7M
2021-01-06 148.34 150.67 147.07 148.04 1.7M
2021-01-05 145.21 149.72 145.10 149.71 1.2M
2021-01-04 147.71 148.30 143.16 145.77 1.8M