ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

ARKA
🏛️ アメリカ →
68.32
最終更新: 2025-09-25
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
2025-09-25 68.28 68.32 67.50 68.32 0.0M
2025-09-24 68.34 69.36 68.21 68.34 0.0M
2025-09-23 68.29 68.29 68.29 68.29 0.0M
2025-09-22 68.29 68.29 68.27 68.29 0.0M
2025-09-19 68.29 68.29 68.29 68.29 0.0M
2025-09-18 68.34 68.34 68.29 68.29 0.0M
2025-09-17 68.30 68.30 68.28 68.28 0.0M
2025-09-16 68.30 68.30 68.22 68.26 0.0M
2025-09-15 68.22 68.28 68.20 68.26 0.0M
2025-09-12 68.22 68.31 68.22 68.28 0.0M
2025-09-11 68.32 68.42 68.26 68.31 0.0M
2025-09-10 68.30 68.30 68.22 68.26 0.0M
2025-09-09 69.20 69.20 67.98 68.35 0.0M
2025-09-08 69.02 69.02 68.78 68.78 0.0M
2025-09-05 68.43 68.43 68.43 68.43 0.0M
2025-09-04 67.84 67.90 67.16 67.44 0.0M
2025-09-03 68.95 68.97 68.67 68.97 0.0M
2025-09-02 68.67 68.67 68.06 68.06 0.0M
2025-08-29 66.44 66.81 66.44 66.54 0.0M
2025-08-28 68.92 68.92 68.92 68.92 0.0M
2025-08-27 69.21 69.21 68.97 68.97 0.0M
2025-08-26 67.84 68.28 67.50 68.28 0.0M
2025-08-25 68.73 69.29 68.24 68.24 0.0M
2025-08-22 72.09 72.09 71.76 71.80 0.0M
2025-08-21 69.98 69.98 69.01 69.01 0.0M
2025-08-20 69.75 70.43 69.75 70.38 0.0M
2025-08-19 71.53 71.53 69.40 69.63 0.0M
2025-08-18 71.38 71.56 70.87 71.56 0.0M
2025-08-15 72.94 73.15 72.08 72.08 0.0M
2025-08-14 73.17 73.17 72.50 72.77 0.0M
2025-08-13 74.55 75.83 74.55 75.83 0.0M
2025-08-12 73.76 73.81 73.76 73.81 0.0M
2025-08-11 73.88 74.30 73.32 73.32 0.0M
2025-08-08 71.94 71.94 71.80 71.80 0.0M
2025-08-07 71.83 72.53 71.83 72.53 0.0M
2025-08-06 71.24 71.31 71.10 71.10 0.0M
2025-08-05 70.25 70.25 69.39 70.08 0.0M
2025-08-04 70.78 70.78 70.78 70.78 0.0M
2025-08-01 71.28 71.38 69.76 69.76 0.0M
2025-07-31 72.81 72.98 72.11 72.11 0.0M
2025-07-30 72.70 73.04 72.19 72.19 0.0M
2025-07-29 73.71 73.71 72.48 72.61 0.0M
2025-07-28 73.30 74.05 73.00 73.00 0.0M
2025-07-25 71.98 72.30 71.50 72.30 0.0M
2025-07-24 73.68 73.68 73.68 73.68 0.0M
2025-07-23 73.02 73.42 72.69 73.42 0.0M
2025-07-22 73.19 73.86 73.19 73.86 0.0M
2025-07-21 73.26 73.45 72.26 72.26 0.0M
2025-07-18 73.51 73.51 72.66 72.66 0.0M
2025-07-17 73.09 73.79 73.09 73.74 0.0M
2025-07-16 73.89 73.89 73.89 73.89 0.0M
2025-07-15 73.40 73.40 72.16 72.16 0.0M
2025-07-14 74.50 74.50 74.16 74.27 0.0M
2025-07-11 73.00 73.23 72.27 73.16 0.0M
2025-07-10 68.63 70.33 68.63 70.33 0.0M
2025-07-09 67.18 69.33 67.18 69.33 0.0M
2025-07-08 67.10 67.43 67.10 67.43 0.0M
2025-07-07 66.98 66.98 66.98 66.98 0.0M
2025-07-03 67.93 67.93 67.86 67.86 0.0M
2025-07-02 66.99 68.05 66.99 68.05 0.0M
2025-07-01 65.30 65.30 65.30 65.30 0.0M
2025-06-30 66.75 66.75 66.75 66.75 0.0M
2025-06-27 66.19 66.44 66.19 66.37 0.0M
2025-06-26 66.50 66.81 66.40 66.81 0.0M
2025-06-25 67.38 67.38 67.00 67.27 0.0M
2025-06-24 66.09 66.09 65.95 65.97 0.0M
2025-06-23 63.67 64.44 63.60 64.44 0.0M
2025-06-20 65.62 65.62 64.24 64.57 0.0M
2025-06-18 64.89 64.89 64.89 64.89 0.0M
2025-06-17 65.79 65.92 64.85 65.62 0.0M
2025-06-16 66.90 67.92 66.90 67.92 0.0M
2025-06-13 65.96 66.05 65.48 65.72 0.0M
2025-06-12 66.77 66.77 66.77 66.77 0.0M
2025-06-11 68.76 68.76 68.03 68.03 0.0M
2025-06-10 68.53 68.90 68.51 68.51 0.0M
2025-06-09 67.50 67.99 67.50 67.99 0.0M
2025-06-06 65.56 65.69 65.25 65.25 0.0M
2025-06-05 66.17 66.17 63.78 63.78 0.0M
2025-06-04 65.79 65.98 65.74 65.74 0.0M
2025-06-03 66.05 66.75 65.92 66.52 0.0M
2025-06-02 65.13 65.41 65.13 65.41 0.0M
2025-05-30 65.10 65.52 65.10 65.52 0.0M
2025-05-29 67.04 67.04 66.26 66.26 0.0M
2025-05-28 67.91 67.91 67.18 67.18 0.0M
2025-05-27 69.22 69.28 68.89 68.98 0.0M
2025-05-23 68.29 68.29 68.29 68.29 0.0M
2025-05-22 69.61 70.23 69.61 69.79 0.0M
2025-05-21 67.47 68.32 67.47 68.32 0.0M
2025-05-20 65.70 67.31 65.70 67.31 0.0M
2025-05-19 64.53 66.30 64.53 66.30 0.0M
2025-05-16 64.99 65.38 64.99 65.38 0.0M
2025-05-15 64.65 64.82 64.65 64.82 0.0M
2025-05-14 65.08 65.19 64.80 64.93 0.0M
2025-05-13 65.27 65.82 65.17 65.82 0.0M
2025-05-12 65.16 65.16 63.85 63.94 0.0M
2025-05-09 64.86 64.97 64.68 64.97 0.0M
2025-05-08 62.90 63.77 62.90 63.60 0.0M
2025-05-07 60.51 60.51 60.51 60.51 0.0M
2025-05-06 59.56 59.73 59.56 59.73 0.0M
2025-05-05 58.98 59.36 58.98 59.36 0.0M
2025-05-02 61.62 61.62 61.03 61.03 0.0M
2025-05-01 60.84 60.84 60.84 60.84 0.0M
2025-04-30 59.27 59.27 59.27 59.27 0.0M
2025-04-29 60.11 60.11 60.09 60.09 0.0M
2025-04-28 60.31 60.31 59.23 59.84 0.0M
2025-04-25 60.52 60.60 60.37 60.37 0.0M
2025-04-24 58.76 59.36 58.76 59.36 0.0M
2025-04-23 58.93 59.33 58.93 59.33 0.0M
2025-04-22 58.03 58.03 58.03 58.03 0.0M
2025-04-21 56.18 56.18 55.00 55.44 0.0M
2025-04-17 53.73 53.91 53.71 53.91 0.0M
2025-04-16 53.30 53.55 53.30 53.55 0.0M
2025-04-15 54.15 54.15 53.32 53.32 0.0M
2025-04-14 53.99 54.32 53.72 53.95 0.0M
2025-04-11 53.28 53.28 53.28 53.28 0.0M
2025-04-10 51.89 51.89 50.56 50.56 0.0M
2025-04-09 48.56 52.27 48.56 52.27 0.0M
2025-04-08 50.49 50.49 48.59 48.69 0.0M
2025-04-07 48.77 51.30 48.77 49.65 0.0M
2025-04-04 52.46 53.34 52.26 53.34 0.0M
2025-04-03 51.84 52.05 51.84 52.05 0.0M
2025-04-02 54.98 55.13 54.82 55.13 0.0M
2025-04-01 53.08 54.01 53.08 53.95 0.0M
2025-03-31 52.32 53.14 52.32 52.41 0.0M
2025-03-28 53.98 53.98 53.17 53.17 0.0M
2025-03-27 55.46 55.46 55.22 55.38 0.0M
2025-03-26 55.54 55.54 55.54 55.54 0.0M
2025-03-25 56.39 56.62 56.39 56.62 0.0M
2025-03-24 56.17 56.64 56.02 56.64 0.0M
2025-03-21 53.87 53.87 53.87 53.87 0.0M
2025-03-20 54.66 54.66 54.02 54.02 0.0M
2025-03-19 54.48 54.84 54.48 54.84 0.0M
2025-03-18 52.50 52.81 52.50 52.81 0.1M
2025-03-17 53.62 54.31 53.51 54.31 0.0M
2025-03-14 53.58 54.44 53.58 54.44 0.0M
2025-03-13 51.41 51.50 51.41 51.50 0.0M
2025-03-12 53.29 53.29 53.29 53.29 0.0M
2025-03-11 52.45 53.47 52.45 53.47 0.0M
2025-03-10 51.04 51.09 50.24 50.79 0.0M
2025-03-07 55.65 56.40 55.64 56.18 0.0M
2025-03-06 57.79 57.79 57.38 57.38 0.0M
2025-03-05 57.77 58.24 56.82 58.24 0.0M
2025-03-04 53.22 56.16 53.00 56.16 0.0M
2025-03-03 60.09 60.09 55.15 55.30 0.0M
2025-02-28 54.31 54.31 54.31 54.31 0.0M
2025-02-27 54.93 54.93 53.74 53.74 0.0M
2025-02-26 56.62 56.62 54.32 54.37 0.0M
2025-02-25 57.40 57.40 55.76 56.76 0.0M
2025-02-24 61.11 61.14 60.63 60.63 0.0M
2025-02-21 61.25 61.25 61.10 61.10 0.0M
2025-02-20 63.26 63.67 62.67 63.67 0.0M
2025-02-19 61.80 62.11 61.80 62.11 0.0M
2025-02-18 61.71 61.71 60.54 60.76 0.0M
2025-02-14 62.92 62.92 62.23 62.91 0.0M
2025-02-13 62.00 62.15 62.00 62.15 0.0M
2025-02-12 61.21 62.78 61.21 62.78 0.0M
2025-02-11 62.62 62.64 61.25 61.48 0.0M
2025-02-10 63.22 63.22 62.74 62.94 0.0M
2025-02-07 63.78 63.78 61.93 61.93 0.0M
2025-02-06 63.43 63.43 62.67 62.67 0.0M
2025-02-05 63.52 63.52 63.04 63.04 0.0M
2025-02-04 64.34 64.86 63.89 63.93 0.0M
2025-02-03 61.13 65.87 61.13 65.78 0.0M
2025-01-31 65.81 65.81 65.75 65.75 0.0M
2025-01-30 68.65 68.65 68.23 68.23 0.0M
2025-01-29 66.31 67.75 66.31 67.75 0.0M
2025-01-28 66.77 66.77 65.69 65.69 0.0M
2025-01-27 65.27 66.06 65.27 65.80 0.0M
2025-01-24 68.48 68.98 68.41 68.41 0.0M
2025-01-23 67.19 68.33 66.98 66.98 0.0M
2025-01-22 68.33 68.33 67.54 67.71 0.0M
2025-01-21 68.44 69.68 68.00 69.08 0.0M
2025-01-17 67.77 68.58 67.77 68.15 0.0M
2025-01-16 64.20 65.27 63.88 65.27 0.0M
2025-01-15 64.26 64.82 64.26 64.80 0.0M
2025-01-14 62.91 63.00 62.75 62.76 0.0M
2025-01-13 58.47 60.86 58.47 60.86 0.0M
2025-01-10 61.35 61.91 60.95 61.68 0.0M
2025-01-08 62.00 62.00 61.10 61.10 0.0M
2025-01-07 65.78 65.78 62.82 62.82 0.0M
2025-01-06 65.83 66.79 65.83 66.70 0.0M
2025-01-03 63.38 64.50 63.31 64.26 0.0M
2025-01-02 63.15 63.59 62.86 63.59 0.0M