ARK 21Shares Blockchain and Digital Economy Innovation ETF【ARKD】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD) 時系列データ

ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)

52.6519

1.92

(3.78%)

終了 12月25日 6:00AM

52.6519

0.00

( 0.00% )

プレマーケット: 6:09PM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.0781	-2.00651405174	53.73	53.94	50.37	7639	51.48918794	SP
4	-1.8481	-3.39100917431	54.5	58.5	50.37	5258	54.04884496	SP
12	16.718	46.5243126964	35.9339	58.5	35.7816	4293	50.37470238	SP
26	10.1658	23.9273550644	42.4861	58.5	33.07	2390	48.32172539	SP
52	18.5619	54.4496919918	34.09	58.5	29.1592	2527	43.79944368	SP
156	27.4919	109.268282989	25.16	58.5	25.08	2490	42.54065723	SP
260	27.4919	109.268282989	25.16	58.5	25.08	2490	42.54065723	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735077840	52.6519	1.92	3.78	50.7339	52.73	50.7339	3497
1734996600	50.7339	-1.13	-2.17	51.36	51.36	50.39	2256
1734737400	51.8607	0.76	1.49	50.37	52.25	50.37	9575
1734651000	51.1008	-2.08	-3.90	53.73	53.94	50.93	15239
1734564600	53.1769	-4.12	-7.19	56.64	56.64	52.98	7815
1734478200	57.2952	-0.31	-0.54	57.91	57.91	56.94	2935
1734391800	57.6067	1.61	2.87	57	58.275	57	2226
1734132600	56.0007	0.34	0.61	56.04	56.2601	55.36	1965
1734046200	55.6589	-0.5	-0.89	56.54	56.54	55.6589	2421
1733959800	56.1567	2.27	4.21	55.01	56.22	55.01	1372
1733873400	53.887	-0.88	-1.61	55.41	55.41	53.37	11066
1733787000	54.7675	-3.43	-5.90	57.46	57.47	54.7675	2063
1733527800	58.2002	2.37	4.25	56.67	58.5	56.67	7743
1733441400	55.8279	-0.79	-1.39	58.11	58.11	55.8279	4618
1733355000	56.6137	2.74	5.08	54.35	56.6137	54.35	8305
1733268600	53.8778	0.28	0.51	53.1	54.02	52.9	2851
1733182200	53.6027	-0.09	-0.17	53.21	54.37	53.21	5286
1732917840	53.6949	-0.39	-0.71	54.5	54.57	53.6949	3700
1732750200	54.0803	2.33	4.51	52.99	54.0803	52.99	1148
1732663800	51.7486	-1.85	-3.46	52.17	52.88	51.7486	4778
1732577400	53.6009	0.25	0.47	53.22	53.6009	52.4	8432
1732318200	53.3486	0.42	0.80	52.74	53.46	52.7	1437
1732231800	52.9248	0.87	1.66	53.65	53.65	52.1	7178
1732145400	52.0589	-0.3	-0.56	52.3539	52.72	51.9	10549
1732059000	52.3539	0.05	0.10	51.9	52.82	51.9	2791
1731972600	52.2991	1.29	2.53	50.63	52.48	50.63	4924
1731713400	51.0092	1.29	2.59	49.85	51.0092	49.39	4710
1731627000	49.7231	-1.23	-2.40	51.38	51.38	49.7231	5259
1731540600	50.9482	-1.24	-2.38	52.39	53.22	50.9482	13095
1731454200	52.191	1.04	2.04	50.9	52.32	50.9	9579
1731367800	51.15	5.39	11.78	48.57	51.3699	48.57	32567
1731108600	45.76	1.07	2.39	44.6	45.76	44.6	1803
1731022200	44.6909	0.6	1.35	43.81	44.6909	43.81	290
1730935800	44.094	4.9	12.51	42.09	44.094	41.87	4156
1730849400	39.191	0.77	2.00	38.4222	39.191	38.4222	895
1730763000	38.4222	-0.4	-1.02	38.46	38.46	38.4222	309
1730500200	38.8193	-0.34	-0.86	39.26	39.84	38.75	5448
1730413800	39.1544	-2.19	-5.31	41.3493	41.3493	39.1544	2986
1730327400	41.3493	-0.38	-0.91	41.7307	41.7307	41.3493	130
1730241000	41.7307	0.91	2.23	40.8207	41.85	40.8207	2183
1730154600	40.8207	1.22	3.08	40.62	40.8207	40.62	184
1729895400	39.5991	-0.51	-1.27	40.1105	40.1105	39.5991	1348
1729809000	40.1105	0.81	2.05	39.94	40.1105	39.86	460
1729722600	39.3047	-1.25	-3.07	40.5498	40.5498	39.0599	2228
1729636200	40.5498	-0.28	-0.69	40.8298	40.8298	40.39	806
1729549800	40.8298	-0.27	-0.66	40.85	40.85	40.69	871
1729290600	41.102	1.15	2.88	39.9527	41.1788	39.9527	5406
1729204200	39.9527	-0.69	-1.70	40.64	40.64	39.81	4094
1729117800	40.644	0.82	2.07	40.115	40.644	39.84	5190
1729031400	39.82	-0.17	-0.44	39.89	39.91	39.12	3657
1728945000	39.9947	1.83	4.80	38.67	40.0099	38.67	638
1728685800	38.1636	1.39	3.78	37.31	38.1636	37.31	1149
1728599400	36.7747	-0.37	-1.00	37.1457	37.1457	36.7747	96
1728513000	37.1457	-0.22	-0.60	37.29	37.29	37.1	378
1728426600	37.3702	0.39	1.05	36.9811	37.3702	36.9811	96
1728340200	36.9811	0.03	0.09	36.9466	37.6	36.71	4780
1728081000	36.9466	1.04	2.89	36.27	36.9466	36.27	285
1727994600	35.908	-0.03	-0.07	35.9339	35.9339	35.7816	449
1727908200	35.9339	-0.62	-1.70	36.17	36.17	35.9339	95
1727821800	36.5572	-1.29	-3.42	37.8517	39.7	36.15	1222
1727735400	37.8517	-1.18	-3.01	38.27	38.28	37.83	1697
1727476200	39.027	-2.5	-6.02	38.78	39.027	38.495	1868
1727389800	41.529	1.19	2.96	40.41	41.529	40.41	380

ARK 21Shares Blockchain ...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約