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
2024-12-31 62.42 62.44 60.98 60.98 0.0M
2024-12-30 59.85 62.36 59.85 61.84 0.0M
2024-12-27 62.96 62.96 61.36 61.61 0.0M
2024-12-26 62.48 62.48 62.28 62.46 0.0M
2024-12-24 63.40 64.68 63.40 64.68 0.0M
2024-12-23 64.37 64.37 62.54 62.66 0.0M
2024-12-20 63.39 65.32 63.37 65.32 0.0M
2024-12-19 69.08 69.08 65.22 65.22 0.0M
2024-12-18 71.88 71.88 68.33 68.33 0.0M
2024-12-17 72.98 73.14 72.02 72.29 0.0M
2024-12-16 70.65 72.61 70.54 71.71 0.0M
2024-12-13 68.03 69.06 67.70 68.79 0.0M
2024-12-12 68.63 68.80 67.46 67.58 0.0M
2024-12-11 68.46 68.64 68.26 68.64 0.0M
2024-12-10 66.26 66.26 65.09 65.29 0.0M
2024-12-09 67.24 67.95 65.18 65.18 0.0M
2024-12-06 67.08 69.33 67.08 68.81 0.0M
2024-12-05 70.00 70.32 67.07 67.23 0.0M
2024-12-04 65.31 67.25 64.52 67.25 0.0M
2024-12-03 63.98 65.40 63.80 64.94 0.0M
2024-12-02 65.88 66.10 64.91 64.91 0.0M
2024-11-29 66.35 66.35 66.21 66.21 0.0M
2024-11-27 65.13 66.23 65.13 65.79 0.0M
2024-11-26 63.47 63.60 61.85 61.85 0.0M
2024-11-25 66.26 66.26 64.29 64.50 0.0M
2024-11-22 66.60 67.66 66.41 67.58 0.0M
2024-11-21 66.34 67.13 65.35 66.95 0.0M
2024-11-20 64.81 64.81 63.75 64.29 0.0M
2024-11-19 62.50 64.12 62.47 63.21 0.0M
2024-11-18 61.60 62.83 61.60 62.38 0.0M
2024-11-15 61.01 62.37 60.54 62.37 0.0M
2024-11-14 62.38 62.38 59.81 59.81 0.0M
2024-11-13 62.03 63.85 61.28 61.28 0.0M
2024-11-12 58.39 61.30 58.39 61.30 0.0M
2024-11-11 56.42 59.48 56.42 59.48 0.0M
2024-11-08 51.80 52.41 51.80 52.41 0.0M
2024-11-07 51.22 52.36 51.22 52.36 0.0M
2024-11-06 50.83 52.21 50.27 52.21 0.0M
2024-11-05 47.73 47.82 47.42 47.42 0.0M
2024-11-04 46.14 46.14 45.84 45.93 0.0M
2024-11-01 47.91 47.91 47.13 47.13 0.0M
2024-10-31 47.92 47.92 47.92 47.92 0.0M
2024-10-30 49.23 49.23 49.22 49.22 0.0M
2024-10-29 48.81 50.24 48.81 49.71 0.0M
2024-10-28 47.29 47.66 47.29 47.61 0.0M
2024-10-25 45.72 45.72 45.31 45.69 0.0M
2024-10-24 46.28 46.68 46.26 46.68 0.0M
2024-10-23 45.55 45.55 45.00 45.36 0.0M
2024-10-22 45.84 46.15 45.84 46.15 0.0M
2024-10-21 46.06 46.41 45.77 46.41 0.0M
2024-10-18 46.39 47.22 46.39 46.96 0.0M
2024-10-17 46.15 46.15 45.71 45.71 0.0M
2024-10-16 46.81 46.81 46.38 46.40 0.0M
2024-10-15 45.21 46.11 45.04 45.92 0.0M
2024-10-14 44.38 45.45 44.33 45.20 0.0M
2024-10-11 42.64 43.20 42.55 43.20 0.0M
2024-10-10 41.98 41.98 40.61 40.85 0.0M
2024-10-09 42.36 42.36 41.76 41.76 0.0M
2024-10-08 42.87 43.10 42.64 42.64 0.0M
2024-10-07 43.56 43.72 43.41 43.41 0.0M
2024-10-04 42.17 42.75 42.17 42.75 0.0M
2024-10-03 41.81 41.81 41.81 41.81 0.0M
2024-10-02 42.73 42.73 41.30 41.30 0.0M
2024-10-01 43.13 43.13 42.38 42.38 0.0M
2024-09-30 43.88 43.89 43.43 43.58 0.0M
2024-09-27 45.11 45.75 44.99 45.17 0.0M
2024-09-26 44.83 44.97 44.30 44.62 0.0M
2024-09-25 58.58 58.58 58.08 58.08 0.0M
2024-09-24 57.91 59.10 57.91 59.10 0.0M
2024-09-23 58.14 58.34 58.14 58.17 0.0M
2024-09-20 57.82 57.83 57.82 57.82 0.0M
2024-09-19 57.87 58.45 57.87 58.17 0.0M
2024-09-18 54.92 56.01 54.92 55.27 0.0M
2024-09-17 54.38 55.19 54.38 55.19 0.0M
2024-09-16 53.37 53.37 53.37 53.37 0.0M
2024-09-13 55.09 55.09 54.97 54.97 0.0M
2024-09-12 53.67 53.71 53.67 53.71 0.0M
2024-09-11 52.31 53.05 52.31 53.05 0.0M
2024-09-10 52.21 53.35 52.21 53.35 0.0M
2024-09-09 51.00 52.60 51.00 52.60 0.0M
2024-09-06 52.29 52.29 49.21 49.21 0.0M
2024-09-05 52.52 52.61 51.34 51.74 0.0M
2024-09-04 51.95 53.48 51.95 53.48 0.0M
2024-09-03 53.38 53.46 53.23 53.42 0.0M
2024-08-30 53.96 54.15 53.96 54.00 0.0M
2024-08-29 55.55 55.55 54.56 54.56 0.0M
2024-08-28 55.04 55.04 54.33 54.74 0.0M
2024-08-27 57.17 57.17 57.17 57.17 0.0M
2024-08-26 58.88 58.88 58.56 58.60 0.0M
2024-08-23 58.81 58.81 58.81 58.81 0.0M
2024-08-22 55.96 55.96 55.70 55.70 0.0M
2024-08-21 55.55 56.94 55.44 56.94 0.0M
2024-08-20 56.00 56.00 54.95 55.05 0.0M
2024-08-19 54.66 54.66 54.66 54.66 0.0M
2024-08-16 53.76 55.31 53.76 55.29 0.0M
2024-08-15 52.84 52.84 52.78 52.78 0.0M
2024-08-14 54.64 54.64 54.50 54.50 0.0M
2024-08-13 56.30 56.30 56.30 56.30 0.0M
2024-08-12 54.41 55.65 54.41 54.59 0.0M
2024-08-09 55.96 56.21 55.96 56.21 0.0M
2024-08-08 55.25 55.25 55.14 55.14 0.0M
2024-08-07 51.37 51.37 50.69 50.69 0.0M
2024-08-06 51.12 52.58 51.12 52.58 0.0M
2024-08-05 46.25 51.12 46.25 49.34 0.0M
2024-08-02 60.64 60.64 58.00 58.00 0.0M
2024-08-01 59.99 60.11 58.05 58.69 0.0M
2024-07-31 61.62 61.71 60.48 60.48 0.0M
2024-07-30 61.90 61.90 60.88 61.19 0.0M
2024-07-29 64.40 64.40 62.15 62.58 0.0M
2024-07-26 62.84 63.30 62.67 63.30 0.0M
2024-07-25 60.77 60.77 60.13 60.13 0.0M
2024-07-24 62.07 62.44 61.15 61.20 0.0M
2024-07-23 62.21 62.68 61.05 61.05 0.0M
2024-07-22 63.14 63.68 62.42 63.68 0.0M
2024-07-19 62.05 62.90 62.05 62.90 0.0M
2024-07-18 59.34 59.34 59.34 59.34 0.0M
2024-07-17 60.51 60.80 60.28 60.28 0.0M
2024-07-16 59.62 60.69 59.62 60.69 0.0M
2024-07-15 58.66 59.68 58.34 59.18 0.0M
2024-07-12 54.35 54.35 53.81 53.81 0.0M
2024-07-11 54.67 55.12 53.56 53.56 0.0M
2024-07-10 53.79 53.79 53.58 53.58 0.0M
2024-07-09 53.65 53.98 53.40 53.98 0.0M
2024-07-08 53.38 53.38 51.68 52.76 0.0M
2024-07-05 51.82 53.03 51.81 52.73 0.0M
2024-07-03 56.32 56.44 56.25 56.44 0.0M
2024-07-02 57.88 57.88 57.88 57.88 0.0M
2024-07-01 59.14 59.57 59.03 59.03 0.0M
2024-06-28 57.34 57.34 56.14 56.14 0.0M
2024-06-27 57.68 57.84 57.48 57.48 0.0M
2024-06-26 57.85 57.85 57.07 57.12 0.0M
2024-06-25 57.91 58.83 57.91 58.74 0.0M
2024-06-24 57.82 58.06 55.92 55.93 0.0M
2024-06-21 60.14 60.74 60.11 60.74 0.0M
2024-06-20 61.80 61.80 61.45 61.51 0.0M
2024-06-18 61.37 61.37 60.73 60.73 0.0M
2024-06-17 63.18 63.18 63.18 63.18 0.0M
2024-06-14 62.50 62.50 61.94 62.03 0.0M
2024-06-13 63.22 63.25 63.16 63.16 0.0M
2024-06-12 65.73 66.05 63.84 63.94 0.0M
2024-06-11 62.87 63.98 62.81 63.98 0.0M
2024-06-10 66.53 66.53 65.89 65.89 0.0M
2024-06-07 65.23 65.72 65.21 65.72 0.0M
2024-06-06 67.42 67.42 66.99 66.99 0.0M
2024-06-05 68.24 68.24 67.70 67.89 0.0M
2024-06-04 66.21 67.18 66.21 66.91 0.0M
2024-06-03 66.85 66.85 65.65 65.72 0.0M
2024-05-31 64.38 64.38 64.38 64.38 0.0M
2024-05-30 65.15 65.26 65.15 65.26 0.0M
2024-05-29 64.45 64.45 63.98 63.98 0.0M
2024-05-28 64.55 65.20 64.55 65.20 0.0M
2024-05-24 65.09 66.10 65.05 65.81 0.0M
2024-05-23 64.75 64.75 64.02 64.02 0.0M
2024-05-22 66.61 66.99 66.14 66.54 0.0M
2024-05-21 67.60 67.65 66.14 66.14 0.0M
2024-05-20 63.82 66.80 63.82 66.80 0.0M
2024-05-17 63.43 64.30 63.43 64.13 0.0M
2024-05-16 63.35 63.59 62.17 62.26 0.0M
2024-05-15 61.42 63.13 61.42 63.13 0.0M
2024-05-14 58.92 58.92 58.72 58.72 0.0M
2024-05-13 60.29 60.29 60.29 60.29 0.0M
2024-05-10 59.53 59.53 57.94 57.94 0.0M
2024-05-09 59.75 59.75 59.35 59.65 0.0M
2024-05-08 59.93 59.93 59.37 59.37 0.0M
2024-05-07 60.41 60.41 60.16 60.16 0.0M
2024-05-06 60.71 60.71 60.12 60.35 0.0M
2024-05-03 58.84 59.31 58.84 59.31 0.0M
2024-05-02 56.18 56.71 56.18 56.64 0.0M
2024-05-01 54.85 55.37 54.33 54.50 0.0M
2024-04-30 57.24 57.24 56.49 56.49 0.0M
2024-04-29 60.33 60.33 59.81 60.16 0.0M
2024-04-26 61.40 61.71 61.04 61.04 0.0M
2024-04-25 61.85 61.85 61.85 61.85 0.0M
2024-04-24 62.37 62.37 61.27 61.27 0.0M
2024-04-23 64.18 64.18 63.74 63.74 0.0M
2024-04-22 63.27 64.03 63.27 63.88 0.0M
2024-04-19 62.19 62.20 61.70 61.72 0.0M
2024-04-18 59.41 61.59 59.41 60.92 0.0M
2024-04-17 58.50 59.22 57.60 58.57 0.0M
2024-04-16 60.67 60.67 59.37 60.30 0.0M
2024-04-15 62.89 62.94 60.84 60.84 0.0M
2024-04-12 67.59 67.59 63.00 64.32 0.0M
2024-04-11 67.22 67.74 67.22 67.74 0.0M
2024-04-10 65.17 67.39 65.17 67.39 0.0M
2024-04-09 68.24 68.24 66.28 66.38 0.0M
2024-04-08 69.25 69.48 68.88 69.15 0.0M
2024-04-05 64.55 65.35 64.55 64.88 0.0M
2024-04-04 64.71 66.13 64.71 65.96 0.0M
2024-04-03 64.08 64.08 63.48 63.48 0.0M
2024-04-02 62.60 63.66 62.26 63.52 0.0M
2024-04-01 67.56 67.56 66.07 67.30 0.0M
2024-03-28 69.02 69.05 68.37 68.46 0.0M
2024-03-27 69.29 69.29 66.21 66.38 0.0M
2024-03-26 68.84 68.84 67.35 67.35 0.0M
2024-03-25 64.85 68.87 64.85 68.87 0.0M
2024-03-22 61.26 62.29 61.26 62.17 0.0M
2024-03-21 66.16 66.16 63.48 63.68 0.0M
2024-03-20 62.02 64.28 61.89 64.28 0.0M
2024-03-19 62.11 63.40 60.76 62.92 0.0M
2024-03-18 66.38 66.38 65.32 65.32 0.0M
2024-03-15 66.73 68.31 66.15 67.10 0.0M
2024-03-14 71.19 71.19 66.98 67.56 0.0M
2024-03-13 71.21 71.62 70.40 71.62 0.0M
2024-03-12 70.91 71.32 67.59 69.71 0.0M
2024-03-11 70.93 71.18 70.25 70.76 0.0M
2024-03-08 66.78 68.48 65.00 67.69 0.0M
2024-03-07 66.08 66.60 65.70 66.20 0.0M
2024-03-06 65.63 66.18 64.38 65.59 0.0M
2024-03-05 66.68 67.54 59.67 60.69 0.0M
2024-03-04 64.16 66.60 64.16 66.55 0.0M
2024-03-01 60.35 61.80 60.35 61.80 0.0M
2024-02-29 62.15 62.44 59.33 61.01 0.0M
2024-02-28 59.14 62.76 58.93 59.18 0.0M
2024-02-27 55.90 56.34 55.58 55.77 0.0M
2024-02-26 50.54 53.73 50.54 53.68 0.0M
2024-02-23 50.00 50.19 49.90 50.18 0.0M
2024-02-22 50.43 51.10 50.43 51.10 0.0M
2024-02-21 50.32 50.42 50.02 50.02 0.0M
2024-02-20 51.24 51.48 49.90 51.23 0.0M
2024-02-16 51.34 51.34 51.09 51.09 0.0M
2024-02-15 51.71 52.18 51.06 51.06 0.0M
2024-02-14 50.97 51.35 50.68 51.07 0.0M
2024-02-13 48.51 48.75 48.03 48.75 0.0M
2024-02-12 47.67 49.55 47.67 49.55 0.0M
2024-02-09 46.23 47.55 46.23 46.88 0.0M
2024-02-08 44.48 45.03 44.40 44.92 0.0M
2024-02-07 42.54 43.62 42.32 43.58 0.0M
2024-02-06 42.24 42.66 42.24 42.53 0.0M
2024-02-05 42.76 42.76 41.75 41.75 0.0M
2024-02-02 42.24 42.56 42.24 42.36 0.0M
2024-02-01 41.85 42.52 41.85 42.41 0.0M
2024-01-31 42.49 43.06 42.09 42.09 0.0M
2024-01-30 43.07 43.10 42.75 43.08 0.0M
2024-01-29 41.48 42.66 41.34 42.65 0.0M
2024-01-26 40.71 41.77 40.71 41.49 0.0M
2024-01-25 39.52 39.52 39.13 39.19 0.0M
2024-01-24 39.60 39.64 39.08 39.09 0.0M
2024-01-23 38.36 38.97 38.17 38.61 0.0M
2024-01-22 40.44 40.44 39.00 39.66 0.0M
2024-01-19 40.50 41.54 39.88 41.19 0.0M
2024-01-18 42.02 42.42 40.28 40.54 0.0M
2024-01-17 42.04 42.27 41.93 42.25 0.0M
2024-01-16 42.38 43.00 41.63 42.74 0.0M
2024-01-12 45.44 45.81 42.68 43.29 0.0M
2024-01-11 47.67 48.82 45.15 46.00 0.2M
2024-01-10 45.13 46.48 44.42 45.69 0.0M
2024-01-09 46.82 46.82 46.27 46.43 0.0M
2024-01-08 44.89 47.11 44.59 46.63 0.0M
2024-01-05 43.33 44.01 43.06 43.78 0.0M
2024-01-04 43.11 44.43 43.11 44.05 0.0M
2024-01-03 41.93 43.29 41.91 42.57 0.0M
2024-01-02 46.16 46.16 44.75 44.79 0.0M