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)

53.46

0.5352

( 1.01% )

更新日時： 02:49:15

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.61	7.24172517553	49.85	53.65	49.39	6030	52.16759704	SP
4	13.3495	33.2818090026	40.1105	53.65	38.4222	5519	49.63394064	SP
12	14.205	36.1864730608	39.255	53.65	35.0382	2721	46.25087131	SP
26	8.8066	19.7221264226	44.6534	53.65	33.07	1640	45.05357399	SP
52	27.42	105.299539171	26.04	53.65	26.04	2251	41.00084934	SP
156	28.3	112.480127186	25.16	53.65	25.08	2297	40.40040267	SP
260	28.3	112.480127186	25.16	53.65	25.08	2297	40.40040267	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
1732231800	52.9248	0.87	1.66	53.65	53.65	52.1	7078
1732145400	52.0589	-0.3	-0.56	52.3539	52.72	51.9	10479
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	4921
1731713400	51.0092	1.29	2.59	49.85	51.0092	49.39	4709
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	32518
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	1984
1730327400	41.3493	-0.38	-0.91	41.7307	41.7307	41.3493	130
1730241000	41.7307	0.91	2.23	40.8207	41.7307	40.8207	1183
1730154600	40.8207	1.22	3.08	40.62	40.8207	40.62	172
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	802
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	1139
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	89
1728340200	36.9811	0.03	0.09	36.9466	37.6	36.71	4632
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	82
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
1727303400	40.3361	-0.78	-1.90	40.75	40.75	40.3361	98
1727217000	41.118	0.29	0.72	40.8249	41.118	40.8249	15
1727130600	40.8249	0.44	1.08	40.98	41.1	40.8249	511
1726871400	40.388	0.08	0.19	40.45	40.51	40.388	160
1726785000	40.3101	1.62	4.20	40.49	40.5	40.3101	295
1726698600	38.6858	-0.01	-0.03	38.6986	39.46	38.6858	241
1726612200	38.6986	0.86	2.28	38.38	39.15	38.38	389
1726525800	37.8346	-0.54	-1.39	37.9	38.11	37.4	2396
1726266600	38.3697	0.57	1.51	37.7979	38.6085	37.7979	494
1726180200	37.7979	0.57	1.52	37.29	37.7979	37.29	2227
1726093800	37.2325	0.27	0.72	36.9648	37.2325	36.9648	215
1726007400	36.9648	0.33	0.89	36.6394	36.9648	36.25	168
1725921000	36.6394	1.6	4.57	36.09	36.6394	36.09	545
1725661800	35.0382	-1.86	-5.04	36.896	36.896	35.0382	3401
1725575400	36.896	-0.65	-1.74	37.5478	37.5478	36.896	1300
1725489000	37.5478	-0.24	-0.62	37.7839	37.7839	37.5478	84
1725402600	37.7839	-1.24	-3.18	38.99	38.99	37.7839	610
1725057000	39.025	-0.23	-0.59	39.255	39.255	39.025	1049
1724970600	39.255	0.13	0.33	39.97	39.97	39.255	220
1724884200	39.1255	-1.3	-3.23	40.43	40.43	38.91	55
1724797800	40.43	-0.73	-1.77	41.159	41.159	40.43	237
1724711400	41.159	-0.53	-1.26	41.87	41.87	41.06	63
1724452200	41.6852	1.86	4.68	39.8216	41.6852	39.8216	156
1724365800	39.8216	-0.58	-1.43	40.4	40.4	39.8216	76

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