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
2025-09-26 168.98 169.95 166.14 169.30 0.5M
2025-09-25 167.44 169.69 164.89 167.38 0.3M
2025-09-24 172.36 172.73 170.31 171.47 0.2M
2025-09-23 173.64 174.02 169.88 171.04 0.2M
2025-09-22 172.48 173.15 171.76 172.68 0.2M
2025-09-19 173.17 174.88 172.29 173.18 0.7M
2025-09-18 168.20 171.24 168.20 170.41 0.2M
2025-09-17 166.69 167.55 163.59 166.70 0.1M
2025-09-16 166.46 166.90 164.86 166.78 0.4M
2025-09-15 164.80 165.69 164.47 165.63 0.2M
2025-09-12 162.61 163.42 161.67 163.35 0.1M
2025-09-11 160.36 162.56 159.91 161.98 0.1M
2025-09-10 161.97 162.26 158.73 159.43 0.2M
2025-09-09 158.55 160.05 158.20 159.75 0.4M
2025-09-08 157.28 158.71 157.03 158.06 0.3M
2025-09-05 157.28 157.93 152.59 155.60 0.2M
2025-09-04 155.36 155.76 153.72 155.50 0.2M
2025-09-03 155.78 157.11 154.96 155.81 0.2M
2025-09-02 153.16 155.88 151.95 155.02 0.3M
2025-08-29 158.61 159.09 156.10 156.66 0.2M
2025-08-28 158.07 159.98 158.07 159.42 0.2M
2025-08-27 157.54 158.09 156.31 157.24 0.2M
2025-08-26 156.17 157.68 155.75 157.50 0.3M
2025-08-25 157.50 158.18 155.70 156.45 0.3M
2025-08-22 152.51 159.46 152.09 158.31 0.4M
2025-08-21 152.63 153.63 151.59 152.60 0.4M
2025-08-20 153.09 153.88 149.11 153.62 0.7M
2025-08-19 159.72 159.75 153.67 154.07 0.6M
2025-08-18 158.61 160.25 157.70 159.79 0.3M
2025-08-15 159.73 160.03 158.48 159.70 0.1M
2025-08-14 160.79 161.87 159.05 160.01 0.9M
2025-08-13 163.18 164.72 161.57 162.15 0.7M
2025-08-12 162.10 162.50 159.58 162.34 1.0M
2025-08-11 160.02 163.19 159.51 159.77 0.7M
2025-08-08 157.80 159.38 157.15 158.77 0.3M
2025-08-07 159.04 159.70 155.44 157.81 0.4M
2025-08-06 153.49 157.17 153.37 157.09 0.4M
2025-08-05 154.12 155.19 152.03 152.91 0.5M
2025-08-04 152.20 154.95 151.48 154.75 0.4M
2025-08-01 152.53 152.99 148.27 150.17 1.1M
2025-07-31 161.10 161.24 157.42 157.97 0.5M
2025-07-30 156.01 158.66 155.92 157.58 0.2M
2025-07-29 158.76 159.00 154.89 155.70 0.2M
2025-07-28 158.91 159.33 157.75 158.24 0.1M
2025-07-25 156.17 158.39 155.98 157.58 0.1M
2025-07-24 157.16 157.50 155.27 156.31 0.2M
2025-07-23 157.95 157.95 155.60 157.55 0.2M
2025-07-22 159.29 159.65 154.63 156.97 0.3M
2025-07-21 161.65 162.50 159.24 159.39 0.3M
2025-07-18 160.37 162.79 159.00 160.03 0.3M
2025-07-17 157.44 159.86 156.50 158.96 0.3M
2025-07-16 153.35 157.80 153.11 157.04 0.4M
2025-07-15 153.34 154.11 151.37 151.95 0.2M
2025-07-14 150.23 152.87 150.12 152.50 0.3M
2025-07-11 150.68 151.35 148.71 149.33 0.2M
2025-07-10 150.96 151.30 148.41 150.80 0.2M
2025-07-09 148.60 150.06 147.72 150.04 0.2M
2025-07-08 148.68 149.56 146.96 147.46 0.3M
2025-07-07 147.07 148.50 145.53 148.46 0.3M
2025-07-03 147.17 148.20 146.67 148.08 0.2M
2025-07-02 144.56 147.20 144.17 146.31 0.2M
2025-07-01 146.35 147.56 143.07 144.46 0.2M
2025-06-30 147.05 147.90 146.55 147.62 0.3M
2025-06-27 148.37 148.37 144.16 145.65 0.2M
2025-06-26 146.04 148.45 145.82 147.90 0.2M
2025-06-25 148.31 149.12 144.91 145.22 0.2M
2025-06-24 145.50 147.72 144.16 146.60 0.3M
2025-06-23 140.95 145.53 139.20 143.80 0.7M
2025-06-20 142.16 142.57 139.61 141.46 0.5M
2025-06-18 134.54 139.57 133.91 139.17 0.4M
2025-06-17 135.48 136.08 133.21 134.28 0.2M
2025-06-16 133.21 136.57 132.95 135.90 0.3M
2025-06-13 127.50 131.03 127.36 130.02 0.3M
2025-06-12 131.42 131.91 129.58 129.88 0.1M
2025-06-11 132.29 133.68 131.39 132.38 0.2M
2025-06-10 131.93 132.02 129.37 131.35 0.2M
2025-06-09 131.48 131.69 129.99 131.35 0.3M
2025-06-06 124.79 131.02 124.61 129.66 0.8M
2025-06-05 124.52 125.82 120.19 121.41 0.5M
2025-06-04 124.52 124.77 122.90 124.61 0.2M
2025-06-03 122.55 124.90 121.90 124.50 0.2M
2025-06-02 120.18 121.94 119.27 121.79 0.8M
2025-05-30 119.85 121.11 118.24 120.71 0.2M
2025-05-29 123.27 123.30 120.12 120.33 0.1M
2025-05-28 122.99 122.99 121.33 121.42 0.6M
2025-05-27 121.19 122.85 120.83 122.68 0.2M
2025-05-23 117.41 119.87 117.25 118.94 0.2M
2025-05-22 119.29 121.36 118.91 120.02 0.2M
2025-05-21 119.00 121.66 117.50 118.49 0.2M
2025-05-20 119.87 120.32 118.71 119.81 0.1M
2025-05-19 116.87 119.95 116.87 119.66 0.2M
2025-05-16 118.42 120.18 118.42 119.93 0.2M
2025-05-15 118.08 118.81 115.94 117.75 0.2M
2025-05-14 118.85 120.00 118.28 119.43 0.2M
2025-05-13 113.79 118.55 113.79 117.96 0.3M
2025-05-12 112.04 112.65 110.40 112.10 0.2M
2025-05-09 107.06 108.76 106.28 106.67 0.2M
2025-05-08 104.54 106.89 104.35 105.99 0.1M
2025-05-07 102.39 103.20 101.29 102.58 0.1M
2025-05-06 100.96 102.42 100.39 102.14 0.2M
2025-05-05 103.32 104.59 102.74 103.55 0.2M
2025-05-02 103.37 105.78 103.14 104.85 0.2M
2025-05-01 105.53 105.63 103.16 103.37 0.1M
2025-04-30 100.79 102.91 99.47 102.91 0.1M
2025-04-29 102.72 104.15 102.69 103.95 0.1M
2025-04-28 103.69 104.09 101.01 103.26 0.1M
2025-04-25 100.85 103.39 100.65 103.22 0.1M
2025-04-24 96.91 100.53 96.91 100.44 0.1M
2025-04-23 97.66 99.24 96.49 96.96 0.2M
2025-04-22 91.20 94.33 91.20 93.38 0.1M
2025-04-21 90.48 91.40 88.61 89.72 0.1M
2025-04-17 91.72 92.20 90.29 91.48 0.1M
2025-04-16 91.44 92.70 89.59 91.23 0.1M
2025-04-15 92.85 94.50 92.84 93.58 0.2M
2025-04-14 94.92 95.56 91.34 92.81 0.2M
2025-04-11 90.63 92.42 89.03 92.23 0.1M
2025-04-10 92.49 92.89 87.38 90.55 0.2M
2025-04-09 82.70 96.17 82.24 94.09 0.4M
2025-04-08 89.49 89.90 81.54 82.77 0.2M
2025-04-07 79.86 89.83 78.62 85.18 0.4M
2025-04-04 87.40 88.02 82.44 85.38 0.4M
2025-04-03 92.34 93.50 90.30 91.23 0.4M
2025-04-02 94.67 100.11 94.67 99.34 0.3M
2025-04-01 95.28 97.47 93.93 96.82 0.2M
2025-03-31 93.09 95.02 91.07 94.67 0.4M
2025-03-28 99.50 99.50 95.86 96.36 0.1M
2025-03-27 101.00 102.52 99.96 100.46 0.1M
2025-03-26 105.31 105.45 101.00 101.80 0.2M
2025-03-25 105.53 106.25 104.70 105.83 0.2M
2025-03-24 102.77 105.24 102.76 105.08 0.2M
2025-03-21 97.03 100.18 96.68 100.11 0.1M
2025-03-20 96.88 99.87 96.88 98.20 0.1M
2025-03-19 95.85 99.65 95.85 98.03 0.2M
2025-03-18 95.98 96.23 93.59 94.57 0.2M
2025-03-17 95.93 98.35 95.54 97.38 0.1M
2025-03-14 94.77 96.57 94.55 96.28 0.2M
2025-03-13 95.50 95.57 91.54 92.06 0.2M
2025-03-12 97.00 97.56 94.10 96.23 0.2M
2025-03-11 92.00 95.20 91.43 93.59 0.3M
2025-03-10 97.33 97.33 90.59 91.59 0.4M
2025-03-07 101.01 102.83 96.51 100.82 0.3M
2025-03-06 104.43 106.60 101.19 101.59 0.2M
2025-03-05 104.43 107.09 102.89 106.96 0.3M
2025-03-04 101.50 106.25 98.49 103.68 0.8M
2025-03-03 110.31 110.90 102.91 103.87 0.3M
2025-02-28 104.35 107.19 103.08 107.06 0.2M
2025-02-27 109.52 110.07 105.19 105.40 0.2M
2025-02-26 108.03 109.96 107.25 107.94 0.1M
2025-02-25 110.81 110.81 105.52 107.35 0.4M
2025-02-24 114.64 115.00 110.60 112.41 0.3M
2025-02-21 121.30 121.30 114.68 114.92 0.4M
2025-02-20 121.78 121.78 117.82 120.73 0.2M
2025-02-19 123.79 123.99 121.44 121.89 0.2M
2025-02-18 125.80 125.94 122.73 123.86 0.2M
2025-02-14 125.39 126.12 124.43 125.64 0.3M
2025-02-13 121.20 124.14 121.20 124.09 0.4M
2025-02-12 118.16 121.77 117.80 121.19 0.3M
2025-02-11 121.08 121.50 119.08 119.37 0.1M
2025-02-10 122.16 123.08 121.84 122.14 0.1M
2025-02-07 121.47 123.39 120.75 121.05 0.2M
2025-02-06 120.21 120.67 119.05 120.48 0.2M
2025-02-05 120.97 121.75 120.50 121.63 0.1M
2025-02-04 119.84 121.72 119.84 121.47 0.2M
2025-02-03 115.74 119.47 115.10 118.55 0.3M
2025-01-31 122.30 123.64 120.13 120.44 0.2M
2025-01-30 121.38 122.51 120.96 121.77 0.2M
2025-01-29 119.16 120.68 118.02 120.03 0.1M
2025-01-28 116.26 119.75 115.50 119.29 0.1M
2025-01-27 114.42 117.39 113.64 115.63 0.2M
2025-01-24 119.15 120.42 118.53 118.81 0.2M
2025-01-23 116.71 118.80 116.58 118.62 0.1M
2025-01-22 118.12 118.54 117.55 117.71 0.2M
2025-01-21 117.10 118.50 114.81 117.77 0.2M
2025-01-17 115.88 116.83 114.97 115.58 0.1M
2025-01-16 113.48 114.39 112.50 113.51 0.1M
2025-01-15 112.40 114.24 112.13 113.49 0.1M
2025-01-14 110.39 111.27 108.66 109.13 0.1M
2025-01-13 106.79 108.26 105.94 108.21 0.1M
2025-01-10 109.18 110.27 107.14 109.44 0.3M
2025-01-08 110.86 111.88 109.01 110.99 0.1M
2025-01-07 116.01 116.33 110.12 110.98 0.2M
2025-01-06 114.82 116.67 114.57 115.72 0.2M
2025-01-03 109.94 113.34 109.94 113.22 0.1M
2025-01-02 109.51 110.42 107.52 109.13 0.2M