ARK DIET Q1 Buffer ETF【ARKD】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	-0.8012	-3.89476549739	20.5712	21.62	19.5719	151	20.38911631	SP
4	-0.345	-1.71513795675	20.115	21.62	19.33	260	19.98657355	SP
12	0.46	2.38218539617	19.31	21.62	18.0002	345	19.64599031	SP
26	-39.52	-66.6554224996	59.29	59.29	18.0002	690	19.93513739	SP
52	-30.1	-60.3569280128	49.87	65.16	18.0002	2307	53.33527845	SP
156	-5.39	-21.4228934817	25.16	65.16	18.0002	2745	45.95859072	SP
260	-5.39	-21.4228934817	25.16	65.16	18.0002	2745	45.95859072	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
1780698600	19.5719	-0.77	-3.80	19.92	19.92	19.5719	14
1780612200	20.3452	0.35	1.76	19.85	20.3452	19.85	299
1780525800	19.9935	-0.29	-1.44	20.01	20.07	19.9935	31
1780439400	20.2855	-0.2	-0.98	20.19	20.2855	20.19	14
1780353000	20.4858	-0.09	-0.42	20.5712	21.62	20.45	396
1780093800	20.5712	0.18	0.88	20.39	20.5712	20.39	151
1780007400	20.3927	0.39	1.96	19.76	20.3927	19.76	64
1779921000	20	0.12	0.60	19.88	20	19.88	15
1779834600	19.88	0.11	0.53	20.09	20.09	19.88	256
1779489000	19.775	-0.04	-0.18	19.69	19.84	19.69	617
1779402600	19.81	0.1	0.51	19.84	19.84	19.81	27
1779316200	19.7087	0.24	1.22	19.68	19.7087	19.68	33
1779229800	19.4702	-0.06	-0.31	19.53	19.53	19.33	320
1779143400	19.53	-0.12	-0.59	19.78	19.78	19.44	729
1778884200	19.645	-0.44	-2.17	20.08	20.08	19.62	358
1778797800	20.08	0.02	0.11	20.0582	20.08	20.03	308
1778711400	20.0582	0.02	0.09	20.0398	20.0582	20.0398	10
1778625000	20.0398	-0.3	-1.45	20.335	20.335	20.01	361
1778538600	20.335	0.2	0.97	20.115	20.335	20.0801	934
1778279400	20.1397	0.13	0.65	20.0098	20.1397	20.0098	30
1778193000	20.0098	-0.22	-1.09	20.03	20.11	20.0098	333
1778106600	20.23	0.41	2.07	19.77	20.23	19.77	4
1778020200	19.82	-0.27	-1.32	20.0853	20.0853	19.82	429
1777933800	20.0853	0.21	1.06	19.905	20.19	19.905	2657
1777674600	19.875	0.14	0.71	19.735	19.875	19.735	0
1777588200	19.735	0.31	1.60	19.3	19.735	19.3	47
1777501800	19.425	-0.28	-1.42	19.35	19.425	19.35	666
1777415400	19.7052	-0.14	-0.73	19.85	19.85	19.65	303
1777329000	19.85	-0.07	-0.33	19.98	19.98	19.79	375
1777069800	19.9152	0.08	0.38	19.79	19.9152	19.79	646
1776983400	19.84	-0.36	-1.77	20.197	20.197	19.84	228
1776897000	20.197	0.21	1.06	19.985	20.197	19.985	33
1776810600	19.985	-0.23	-1.14	20.215	20.215	19.985	806
1776724200	20.215	-0.05	-0.22	20.34	20.34	20.1	541
1776465000	20.26	0.33	1.63	19.935	20.26	19.935	635
1776378600	19.935	-0.03	-0.15	20.27	20.27	19.9	416
1776292200	19.9648	0.36	1.86	19.86	19.9648	19.86	63
1776205800	19.6	0.41	2.11	19.195	19.6	19.195	147
1776119400	19.195	0.36	1.88	18.97	19.195	18.925	1279
1775860200	18.84	-0.03	-0.13	18.865	18.865	18.78	312
1775773800	18.865	-0.14	-0.71	19	19	18.82	303
1775687400	19	0.22	1.19	18.7757	19.0899	18.7757	1255
1775601000	18.7757	-0.01	-0.05	18.86	18.86	18.7757	138
1775514600	18.7854	0.01	0.05	18.97	18.97	18.7854	37
1775169000	18.7758	0.02	0.11	18.7552	18.7758	18.7552	86
1775082600	18.7552	0.23	1.22	18.5284	18.7552	18.5284	210
1774996200	18.5284	0.53	2.93	18.0002	18.5284	18.0002	127
1774909800	18.0002	-0.15	-0.83	18.235	18.235	18.0002	93
1774650600	18.1512	-0.39	-2.13	18.5456	18.5456	18.1512	66
1774564200	18.5456	-0.35	-1.85	18.8954	18.8954	18.5456	10
1774477800	18.8954	0.12	0.63	18.7762	18.8954	18.7762	109
1774391400	18.7762	-0.26	-1.39	19.0407	19.0407	18.7762	21
1774305000	19.0407	0.25	1.35	18.75	19.17	18.75	334
1774045800	18.7876	-0.28	-1.48	19.0707	19.0707	18.7876	323
1773959400	19.0707	-0.05	-0.26	19.1207	19.1207	19.0707	23
1773873000	19.1207	-0.21	-1.09	19.42	19.42	19.1207	250
1773786600	19.3307	0.16	0.83	19.1722	19.3307	19.1722	67
1773700200	19.1722	0.26	1.36	19.31	19.31	19.1722	681
1773441000	18.9157	-0.09	-0.49	19.0085	19.03	18.9157	782
1773354600	19.0085	-0.32	-1.67	19.3305	19.3305	19.0085	167
1773268200	19.3305	0.03	0.17	19.2984	19.3305	19.2711	722
1773181800	19.2984	-0.18	-0.93	19.4793	19.4793	19.2984	83
1773095400	19.4793	0.25	1.29	19.232	19.4793	19.232	99