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
2022-12-30 37.50 38.58 37.34 38.55 0.4M
2022-12-29 37.02 38.42 36.85 38.33 0.5M
2022-12-28 36.30 36.97 36.02 36.46 0.5M
2022-12-27 37.21 37.28 36.24 36.47 0.4M
2022-12-23 37.80 38.10 37.07 37.77 0.4M
2022-12-22 38.89 38.93 37.02 38.03 0.6M
2022-12-21 39.27 39.99 38.75 39.58 0.8M
2022-12-20 38.97 40.10 38.68 39.02 0.4M
2022-12-19 40.20 40.31 39.08 39.24 0.5M
2022-12-16 40.60 41.08 39.81 40.31 0.5M
2022-12-15 41.91 42.26 40.88 41.00 0.5M
2022-12-14 43.19 44.12 42.55 43.09 0.6M
2022-12-13 45.89 46.70 42.83 43.54 2.3M
2022-12-12 42.12 43.21 41.99 43.18 0.3M
2022-12-09 42.50 43.40 42.21 42.45 0.6M
2022-12-08 41.81 43.12 41.08 42.75 0.6M
2022-12-07 41.79 42.48 41.40 41.57 1.3M
2022-12-06 43.87 43.87 41.80 42.17 0.5M
2022-12-05 45.94 46.41 43.54 43.79 0.5M
2022-12-02 45.02 46.41 44.88 46.24 0.4M
2022-12-01 45.44 46.36 44.84 46.01 0.6M
2022-11-30 42.53 45.28 42.24 45.23 1.0M
2022-11-29 42.69 43.44 42.17 42.33 0.4M
2022-11-28 43.17 43.98 42.36 42.60 0.6M
2022-11-25 43.92 43.92 43.39 43.74 0.2M
2022-11-23 42.74 44.31 42.64 44.15 0.4M
2022-11-22 42.03 42.57 41.20 42.50 0.6M
2022-11-21 43.15 43.24 41.58 42.14 0.5M
2022-11-18 45.78 45.78 43.44 43.88 0.3M
2022-11-17 44.37 45.45 43.97 44.74 0.5M
2022-11-16 47.20 47.27 45.37 45.72 0.4M
2022-11-15 48.27 49.30 47.58 48.17 0.6M
2022-11-14 47.02 47.50 45.86 46.13 0.5M
2022-11-11 43.54 48.14 43.29 47.73 1.1M
2022-11-10 42.79 44.51 41.87 44.51 1.3M
2022-11-09 41.37 41.41 39.04 39.17 1.5M
2022-11-08 43.45 44.45 41.56 42.52 1.4M
2022-11-07 43.83 44.18 42.64 43.49 1.2M
2022-11-04 45.82 46.01 42.41 43.39 1.7M
2022-11-03 44.55 46.74 44.43 45.30 1.5M
2022-11-02 48.17 48.79 45.64 45.69 1.9M
2022-11-01 49.65 50.10 48.19 48.25 1.5M
2022-10-31 48.21 49.06 47.64 48.26 0.6M
2022-10-28 47.65 48.63 46.68 48.56 1.0M
2022-10-27 47.91 48.77 47.10 47.66 1.2M
2022-10-26 46.98 49.09 46.63 47.13 1.0M
2022-10-25 45.08 47.77 45.08 47.65 1.2M
2022-10-24 44.53 44.97 42.89 44.73 1.1M
2022-10-21 43.90 44.93 43.08 44.85 0.9M
2022-10-20 43.73 45.79 43.57 44.35 1.0M
2022-10-19 44.96 45.37 43.67 43.98 0.6M
2022-10-18 46.42 47.00 44.66 45.43 0.9M
2022-10-17 43.49 45.22 43.49 44.79 1.6M
2022-10-14 44.79 45.33 41.61 41.68 1.4M
2022-10-13 41.67 44.40 41.03 43.88 1.4M
2022-10-12 43.35 44.17 42.54 44.01 0.6M
2022-10-11 44.01 44.74 42.23 43.44 0.7M
2022-10-10 45.84 45.90 43.87 44.38 0.5M
2022-10-07 47.61 47.62 45.66 45.91 0.6M
2022-10-06 48.66 49.96 47.99 48.73 0.6M
2022-10-05 48.36 49.14 47.28 48.78 0.8M
2022-10-04 47.91 49.89 47.81 49.55 1.4M
2022-10-03 45.84 46.63 44.57 46.16 0.7M
2022-09-30 45.56 47.52 45.32 45.64 0.7M
2022-09-29 47.02 47.20 45.27 45.77 0.7M
2022-09-28 46.57 48.46 46.33 48.20 0.8M
2022-09-27 46.96 47.84 45.72 46.53 0.8M
2022-09-26 46.24 47.59 45.57 45.59 0.9M
2022-09-23 46.36 47.09 45.26 46.12 1.3M
2022-09-22 49.03 49.49 47.01 47.19 0.9M
2022-09-21 50.57 51.96 49.36 49.40 1.4M
2022-09-20 51.22 51.70 50.21 50.28 0.6M
2022-09-19 51.13 51.99 50.69 51.97 0.5M
2022-09-16 52.70 52.85 51.46 51.86 0.7M
2022-09-15 52.79 55.51 52.64 54.14 1.0M
2022-09-14 52.05 53.53 51.41 53.44 0.6M
2022-09-13 52.86 53.62 52.06 52.24 1.2M
2022-09-12 55.03 56.29 54.95 56.18 0.7M
2022-09-09 53.36 54.91 53.25 54.75 0.9M
2022-09-08 49.98 52.10 49.66 52.10 0.5M
2022-09-07 48.76 50.86 48.62 50.79 1.1M
2022-09-06 50.15 50.18 48.58 49.14 0.7M
2022-09-02 51.84 51.84 49.64 49.95 1.1M
2022-09-01 50.50 50.83 48.64 50.76 1.0M
2022-08-31 52.64 53.46 51.14 51.46 0.8M
2022-08-30 52.50 53.36 50.76 51.68 0.6M
2022-08-29 51.41 53.20 51.41 51.91 0.6M
2022-08-26 55.53 55.70 52.41 52.51 1.1M
2022-08-25 54.97 55.58 54.13 55.55 0.4M
2022-08-24 53.63 55.21 53.43 54.27 0.4M
2022-08-23 53.99 55.21 53.34 53.43 0.6M
2022-08-22 54.65 55.64 53.88 54.26 0.9M
2022-08-19 57.71 57.85 55.80 56.01 0.7M
2022-08-18 60.21 60.21 58.89 59.66 0.3M
2022-08-17 61.65 62.01 59.86 60.22 0.7M
2022-08-16 63.51 64.11 60.84 63.01 0.8M
2022-08-15 63.17 64.51 62.98 63.94 0.5M
2022-08-12 62.30 63.99 61.25 63.88 0.5M
2022-08-11 64.43 65.76 61.25 61.46 0.7M
2022-08-10 61.99 63.01 60.69 62.97 1.1M
2022-08-09 61.85 61.99 58.86 59.37 0.6M
2022-08-08 62.57 64.78 62.39 62.88 1.1M
2022-08-05 60.12 63.20 59.66 61.81 0.6M
2022-08-04 62.21 63.36 60.72 61.70 0.8M
2022-08-03 58.04 61.14 57.92 60.86 0.8M
2022-08-02 54.67 58.07 54.55 57.20 0.8M
2022-08-01 53.99 56.42 53.28 55.47 0.6M
2022-07-29 53.84 54.78 53.01 54.48 0.6M
2022-07-28 54.37 55.51 52.67 55.42 0.6M
2022-07-27 52.64 55.41 52.06 54.97 0.8M
2022-07-26 53.20 53.21 50.96 51.13 1.0M
2022-07-25 55.53 55.61 54.04 54.85 0.5M
2022-07-22 58.63 59.28 55.19 55.79 0.6M
2022-07-21 57.05 59.06 56.80 58.82 0.8M
2022-07-20 54.69 58.58 54.69 57.78 0.9M
2022-07-19 53.31 54.51 51.63 54.51 0.7M
2022-07-18 52.99 54.37 51.95 52.25 0.9M
2022-07-15 50.86 51.74 49.69 51.68 0.8M
2022-07-14 50.74 50.99 49.03 49.98 0.9M
2022-07-13 50.00 52.37 49.43 51.10 1.1M
2022-07-12 52.37 53.75 50.87 51.88 0.7M
2022-07-11 55.10 55.21 51.88 52.03 0.6M
2022-07-08 54.63 57.45 54.21 56.04 0.8M
2022-07-07 52.93 55.94 52.65 55.89 0.8M
2022-07-06 53.97 55.10 52.40 52.85 1.0M
2022-07-05 49.55 54.21 48.56 54.18 1.2M
2022-07-01 49.29 51.16 49.06 50.29 0.9M
2022-06-30 50.38 50.43 47.87 48.99 1.1M
2022-06-29 51.76 52.19 50.38 51.30 0.8M
2022-06-28 55.18 55.89 51.93 52.10 1.2M
2022-06-27 56.66 57.22 53.93 55.12 0.7M
2022-06-24 55.04 56.86 54.80 56.62 1.3M
2022-06-23 51.64 54.53 50.81 54.32 1.3M
2022-06-22 49.47 52.68 49.47 51.13 1.3M
2022-06-21 49.39 51.93 49.29 50.70 1.9M
2022-06-17 46.60 48.58 46.49 48.08 1.7M
2022-06-16 47.83 48.47 45.95 46.42 1.8M
2022-06-15 47.70 51.05 47.32 50.13 2.6M
2022-06-14 47.69 48.19 46.07 47.20 0.7M
2022-06-13 48.35 49.57 46.93 47.22 1.6M
2022-06-10 53.72 54.79 51.76 52.23 1.3M
2022-06-09 58.55 59.12 55.62 55.67 0.9M
2022-06-08 58.09 60.43 57.91 58.97 0.8M
2022-06-07 55.60 58.04 54.67 57.91 1.1M
2022-06-06 57.21 58.14 55.95 56.73 1.2M
2022-06-03 57.43 58.05 55.42 55.65 0.9M
2022-06-02 55.43 59.77 55.19 59.28 1.2M
2022-06-01 57.65 58.60 54.66 55.43 1.3M
2022-05-31 58.82 59.59 56.52 57.40 1.6M
2022-05-27 55.80 58.16 55.73 58.16 1.0M
2022-05-26 52.32 55.60 51.97 55.04 0.9M
2022-05-25 50.52 53.57 50.52 53.03 1.8M
2022-05-24 52.80 52.80 49.76 50.56 1.2M
2022-05-23 54.58 54.85 52.27 54.07 1.4M
2022-05-20 56.65 57.23 51.74 54.38 1.8M
2022-05-19 53.08 56.99 52.73 55.58 3.7M
2022-05-18 54.35 56.21 52.77 53.14 2.6M
2022-05-17 55.14 56.34 52.76 55.60 2.1M
2022-05-16 55.77 56.67 52.95 53.14 2.4M
2022-05-13 53.36 57.01 53.36 56.36 2.9M
2022-05-12 46.05 52.49 45.10 50.53 2.7M
2022-05-11 50.90 53.07 47.65 47.91 3.0M
2022-05-10 56.17 57.58 51.04 53.37 2.4M
2022-05-09 58.54 59.29 53.71 54.22 2.7M
2022-05-06 63.78 63.78 59.16 60.97 0.9M
2022-05-05 68.24 68.24 62.84 63.93 1.7M
2022-05-04 66.76 70.30 64.04 70.01 3.8M
2022-05-03 67.03 68.90 66.22 66.87 1.8M
2022-05-02 63.78 67.49 63.17 67.42 3.0M
2022-04-29 66.17 69.21 63.99 64.07 2.8M
2022-04-28 65.61 67.36 62.64 66.58 2.5M
2022-04-27 67.17 69.16 66.08 66.20 1.7M
2022-04-26 71.62 71.90 67.76 67.84 1.3M
2022-04-25 69.46 72.73 69.18 72.34 1.9M
2022-04-22 71.82 73.54 69.64 70.11 1.1M
2022-04-21 77.28 78.15 71.24 71.82 1.4M
2022-04-20 79.12 79.28 75.11 75.16 2.0M
2022-04-19 76.50 80.45 76.09 79.75 0.8M
2022-04-18 77.23 77.52 74.76 76.51 0.9M
2022-04-14 80.92 80.93 77.66 77.66 0.7M
2022-04-13 78.32 81.43 77.52 81.09 0.9M
2022-04-12 80.83 83.04 78.12 78.37 1.4M
2022-04-11 78.66 80.31 77.13 79.17 1.4M
2022-04-08 82.04 82.24 80.06 80.22 0.9M
2022-04-07 83.60 85.14 80.01 82.54 0.5M
2022-04-06 86.01 86.22 81.85 83.56 1.5M
2022-04-05 92.34 92.60 87.78 88.15 1.4M
2022-04-04 89.01 92.73 88.71 92.45 1.0M
2022-04-01 87.48 89.34 86.64 87.94 0.6M
2022-03-31 90.41 90.41 87.08 87.22 0.9M
2022-03-30 92.71 94.22 89.93 90.57 0.9M
2022-03-29 90.66 94.67 89.77 93.94 1.3M
2022-03-28 86.48 89.38 86.00 89.09 0.7M
2022-03-25 87.98 88.31 84.07 85.24 0.7M
2022-03-24 87.64 87.90 84.42 87.83 0.7M
2022-03-23 86.77 89.78 85.46 86.72 0.7M
2022-03-22 84.30 88.83 84.07 87.95 1.2M
2022-03-21 85.40 86.14 82.13 83.93 0.9M
2022-03-18 81.50 86.24 81.28 86.05 1.0M
2022-03-17 77.47 82.24 76.68 82.10 1.2M
2022-03-16 73.39 78.36 73.38 78.36 2.5M
2022-03-15 69.00 71.62 67.95 71.39 1.6M
2022-03-14 71.18 72.25 67.86 68.48 1.5M
2022-03-11 77.04 77.19 71.52 71.67 1.2M
2022-03-10 77.43 77.43 74.34 76.30 0.7M
2022-03-09 77.41 79.83 77.33 79.21 1.8M
2022-03-08 73.38 77.26 71.70 74.39 1.1M
2022-03-07 77.80 79.42 73.72 73.84 1.7M
2022-03-04 81.57 82.54 77.06 77.66 1.2M
2022-03-03 86.96 87.02 81.19 81.72 0.9M
2022-03-02 87.67 87.79 84.14 86.74 0.8M
2022-03-01 89.18 90.73 87.06 87.74 1.5M
2022-02-28 85.65 90.03 85.25 89.03 1.4M
2022-02-25 84.31 85.42 81.23 85.41 1.2M
2022-02-24 73.32 83.61 73.21 83.23 2.8M
2022-02-23 81.59 82.31 77.97 78.00 1.5M
2022-02-22 80.32 83.54 79.82 80.73 2.3M
2022-02-18 85.86 86.08 81.70 82.43 3.2M
2022-02-17 91.89 92.05 86.96 87.35 1.6M
2022-02-16 94.31 94.36 91.93 93.17 0.9M
2022-02-15 94.19 96.74 93.33 96.61 1.3M
2022-02-14 91.80 94.90 90.87 91.84 0.8M
2022-02-11 95.49 97.01 91.13 92.19 1.5M
2022-02-10 95.87 100.17 94.29 95.01 1.9M
2022-02-09 95.05 97.77 94.20 97.73 1.0M
2022-02-08 91.55 93.52 90.17 93.26 1.5M
2022-02-07 92.58 95.46 91.80 92.37 1.1M
2022-02-04 87.91 93.17 86.45 92.14 1.2M
2022-02-03 88.30 90.02 86.25 86.50 1.5M
2022-02-02 97.30 97.30 90.78 92.13 1.3M
2022-02-01 96.45 97.21 93.01 96.97 1.5M
2022-01-31 88.21 94.85 88.21 94.85 2.4M
2022-01-28 84.00 87.67 81.81 87.27 2.4M
2022-01-27 89.03 89.03 83.58 83.98 1.7M
2022-01-26 93.05 93.98 86.69 87.28 1.9M
2022-01-25 90.47 92.24 87.74 89.49 2.2M
2022-01-24 86.45 93.05 82.73 92.88 4.8M
2022-01-21 96.01 96.96 91.07 91.24 2.2M
2022-01-20 99.46 103.35 97.70 97.90 1.4M
2022-01-19 99.49 101.60 97.76 97.79 1.9M
2022-01-18 100.61 102.44 98.75 98.95 2.0M
2022-01-14 102.28 104.17 99.98 102.53 1.6M
2022-01-13 109.59 109.60 102.81 102.98 1.2M
2022-01-12 111.89 113.05 108.09 108.87 1.2M
2022-01-11 106.41 110.76 105.41 110.14 1.7M
2022-01-10 104.50 106.78 101.50 106.70 3.5M
2022-01-07 108.28 110.93 105.87 106.76 1.6M
2022-01-06 108.04 110.29 104.87 108.78 1.9M
2022-01-05 114.90 116.27 108.48 108.90 2.0M
2022-01-04 120.63 120.75 113.83 116.15 1.2M
2022-01-03 120.75 121.49 117.79 120.67 1.2M