ARK 21Shares Active Bitcoin Futures Strategy ETF【ARKA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.05	3.26693227092	62.75	66.41	61.85	2552	65.00859537	SP
4	17.5	36.9978858351	47.3	67.66	47.3	5603	61.65673263	SP
12	12.45	23.782234957	52.35	67.66	40.6081	3832	53.60334764	SP
26	-1.47	-2.21819827976	66.27	68.2406	40.6081	2855	54.80816294	SP
52	22.62	53.627311522	42.18	71.6157	38.17	6549	50.74020732	SP
156	27.56	74.0064446831	37.24	71.6157	35.8	6573	50.03352384	SP
260	27.56	74.0064446831	37.24	71.6157	35.8	6573	50.03352384	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1733182200	64.91	-1.3	-1.96	65.33	66.099999	64.91	1734
1732917840	66.209999	0.42	0.64	66.41	66.41	66.209999	615
1732750200	65.7895	3.94	6.37	64.43	66.23	64.43	6157
1732663800	61.85	-2.65	-4.10	62.75	63.6	61.85	1702
1732577400	64.4965	-3.08	-4.56	66.26	66.26	64.29	3025
1732318200	67.5779	0.63	0.93	66.599999	67.66	66.4101	2934
1732231800	66.9528	2.66	4.14	66.34	67.1301	65.349999	22535
1732145400	64.2934	1.08	1.71	64.61	64.81	63.75	7128
1732059000	63.21	0.83	1.33	62.5	64.12	62.5	5692
1731972600	62.3781	0.01	0.02	61.71	62.83	61.62	5851
1731713400	62.3677	2.56	4.28	61.01	62.3677	60.54	2977
1731627000	59.8067	-1.47	-2.40	62.38	62.38	59.8067	1978
1731540600	61.2793	-0.03	-0.04	61.48	63.85	61.2793	9427
1731454200	61.3049	1.83	3.07	58.91	61.3049	58.39	10681
1731367800	59.4769	7.07	13.48	55.99	59.4769	55.99	4216
1731108600	52.4119	0.05	0.10	52.14	52.4119	51.7986	1318
1731022200	52.3599	0.15	0.28	51.24	52.3599	51.22	1276
1730935800	52.2111	4.79	10.10	50.83	52.2111	50.27	15821
1730849400	47.42	1.49	3.24	47.3	47.82	47.3	1394
1730763000	45.93	-1.2	-2.55	46.76	46.76	45.8445	986
1730500200	47.1334	-0.79	-1.65	47.91	47.91	47.1334	347
1730413800	47.9239	-1.3	-2.63	49.28	49.28	47.9239	289
1730327400	49.22	-0.49	-0.99	49.17	49.23	49.17	654
1730241000	49.71	2.1	4.40	48.81	50.235	48.81	11497
1730154600	47.6145	1.92	4.20	47.21	47.6607	47.21	1904
1729895400	45.6942	-0.99	-2.12	46.54	46.54	45.31	1017
1729809000	46.6825	1.32	2.92	46.23	46.6825	46.23	1044
1729722600	45.3598	-0.79	-1.71	45.5	45.5523	45	1130
1729636200	46.15	-0.26	-0.56	46.41	46.41	45.84	1743
1729549800	46.41	-0.55	-1.17	46.46	46.46	45.77	4259
1729290600	46.9591	1.25	2.73	45.7096	47.22	45.7096	2214
1729204200	45.7096	-0.69	-1.49	45.88	46.149	45.7096	1282
1729117800	46.4	0.48	1.05	46.515	46.81	46.38	2048
1729031400	45.9175	0.72	1.58	45.21	46.11	45.035	2757
1728945000	45.2015	2	4.64	44.38	45.445	44.331	4988
1728685800	43.1967	2.34	5.74	42.11	43.1967	42.11	2134
1728599400	40.8519	-0.91	-2.17	41.98	41.98	40.6081	4208
1728513000	41.7574	-0.88	-2.07	42.36	42.36	41.7574	851
1728426600	42.64	-0.77	-1.78	43.4118	43.4118	42.64	479
1728340200	43.4118	0.67	1.56	43.27	43.719	43.27	640
1728081000	42.7464	0.94	2.24	42.17	42.7464	41.81	619
1727994600	41.81	0.51	1.23	41.5	41.81	41.31	10224
1727908200	41.3	-1.08	-2.55	42.04	42.725	41.3	632
1727821800	42.38	-1.2	-2.75	43.51	43.51	42.38	1826
1727735400	43.58	-1.59	-3.51	43.9	43.9	43.425	32383
1727476200	45.1664	0.55	1.23	45.18	45.75	44.99	4930
1727389800	44.6173	-13.46	-23.18	43.4656	44.97	43.4656	4814
1727303400	58.0766	-1.03	-1.74	58.39	58.58	58.0766	476
1727217000	59.1044	0.94	1.61	58.1668	59.1044	57.91	610
1727130600	58.1668	0.34	0.59	57.8241	58.34	57.8241	550
1726871400	57.8241	-0.34	-0.59	57.85	58.16	57.82	5128
1726785000	58.166	2.9	5.25	58.16	58.4517	57.87	1402
1726698600	55.265	0.07	0.13	55.194	56.011	54.915	1650
1726612200	55.194	1.82	3.42	54.58	55.194	54.3817	358
1726525800	53.37	-1.6	-2.91	53.85	53.85	53.37	615
1726266600	54.97	1.26	2.34	53.711	55.09	53.711	5734
1726180200	53.711	0.66	1.25	53.09	53.711	53.09	128
1726093800	53.0502	-0.3	-0.56	52.31	53.33	52.31	152
1726007400	53.35	0.75	1.42	52.35	53.35	52.21	945
1725921000	52.6025	3.39	6.89	51	52.6025	51	523
1725661800	49.2111	-2.53	-4.89	52.29	52.29	49.2111	2475
1725575400	51.74	-1.74	-3.25	52.08	52.609	51.34	12870
1725489000	53.48	0.06	0.11	51.95	53.48	51.95	1742
1725402600	53.42	-0.58	-1.07	54.45	54.45	53.23	7044