ARK Blockchain and Fintech Innovation ETF【ARKF】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	-4.25	-9.93222715588	42.79	43.355	37.83	168815	40.30375315	SP
4	-3.6	-8.54295206455	42.14	43.415	37.83	180400	41.22264451	SP
12	-2.13	-5.23727563314	40.67	44.24	35.8219	179757	40.83227411	SP
26	-11.7	-23.2882165605	50.24	51.25	35.8219	233573	42.45597141	SP
52	-6.12	-13.7035378415	44.66	59.2	35.8219	362621	49.66639909	SP
156	18.84	95.6345177665	19.7	59.2	17.37	443932	34.26675832	SP
260	-11.47	-22.9354129174	50.01	59.2	13.5	766180	30.80453271	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
1780698600	38.18	-2.19	-5.42	39.69	39.76	37.83	251000
1780612200	40.37	0.44	1.10	40	40.66	39.94	115431
1780525800	39.93	-1.56	-3.76	41.07	41.15	39.78	172979
1780439400	41.49	-1.51	-3.51	42.31	42.31	41.33	153239
1780353000	43	-0.1	-0.23	42.79	43.355	42.33	151428
1780093800	43.1	0.91	2.16	42.22	43.415	42.0501	224319
1780007400	42.19	1.15	2.79	40.78	42.21	40.52	213875
1779921000	41.045	0.25	0.60	40.62	41.45	40.58	187041
1779834600	40.8	-0.05	-0.12	41.02	41.3	40.76	199353
1779489000	40.85	-0.44	-1.07	41.27	41.73	40.85	119990
1779402600	41.29	0.17	0.41	40.73	41.64	40.57	148850
1779316200	41.12	0.62	1.53	40.54	41.32	40.03	152780
1779229800	40.5	-0.19	-0.47	40.53	40.91	40.2605	156834
1779143400	40.69	-0.01	-0.02	40.53	41.25	40.24	172454
1778884200	40.7	-1.29	-3.07	41.21	41.22	40.65	151149
1778797800	41.99	0.7	1.70	41.14	42.49	40.83	270970
1778711400	41.29	-0.51	-1.22	41.6	41.675	40.692	219865
1778625000	41.8	-0.74	-1.74	42.35	42.64	41.3485	142297
1778538600	42.54	0.28	0.66	42.14	42.81	41.68	223737
1778279400	42.26	-0.02	-0.05	42	42.26	41.394	244060
1778193000	42.28	-0.4	-0.94	42.7	43.05	41.98	167779
1778106600	42.68	0.61	1.45	42.56	42.7483	42.2	178540
1778020200	42.07	-0.92	-2.14	42.77	42.895	41.98	363576
1777933800	42.99	0.95	2.26	42.43	43.525	42.03	238739
1777674600	42.04	0.84	2.04	41.52	42.225	41.52	163185
1777588200	41.2	0.3	0.73	40.96	41.42	40.5675	137955
1777501800	40.9	-0.95	-2.27	41.21	41.211	40.53	166026
1777415400	41.85	-0.58	-1.37	41.72	42.345	41.46	133178
1777329000	42.43	-0.42	-0.98	42.5	42.9	42.36	107509
1777069800	42.85	0.69	1.64	42.53	42.93	42.08	195709
1776983400	42.16	-1.48	-3.39	43.13	43.13	41.49	156236
1776897000	43.64	1.03	2.42	43.35	43.86	43.26	147083
1776810600	42.61	-1.2	-2.74	43.77	44.12	42.515	169146
1776724200	43.81	0.24	0.55	43.12	43.815	42.7192	176907
1776465000	43.57	0.84	1.97	43.55	44.24	43.24	204864
1776378600	42.73	0.31	0.73	42.82	42.95	41.865	243946
1776292200	42.42	1.44	3.51	41.35	42.46	41.16	146282
1776205800	40.98	1.25	3.13	40.23	41.325	40.23	311039
1776119400	39.735	1.35	3.50	38.04	39.75	38.03	168681
1775860200	38.39	0.02	0.05	38.52	38.6758	37.94	187795
1775773800	38.37	-0.89	-2.27	39.04	39.17	37.96	172229
1775687400	39.26	0.9	2.35	40.59	40.98	39.01	231040
1775601000	38.36	-0.12	-0.31	38.11	38.44	37.4519	333729
1775514600	38.48	0.41	1.08	38.32	38.72	38.14	56919
1775169000	38.07	0.13	0.34	36.93	38.07	36.4693	125896
1775082600	37.94	-0.07	-0.18	38.24	38.4899	37.755	103335
1774996200	38.01	1.87	5.17	36.62	38.14	36.62	145394
1774909800	36.14	-0.23	-0.63	36.82	36.96	35.8219	185132
1774650600	36.37	-1.39	-3.68	37.18	37.2	36.24	235312
1774564200	37.76	-1.31	-3.35	38.54	39.005	37.73	184570
1774477800	39.07	0.52	1.35	39.52	40.02	38.84	113976
1774391400	38.55	-1.76	-4.37	40	40	38.27	213778
1774305000	40.31	0.98	2.49	39.92	40.67	39.77	166117
1774045800	39.33	-0.88	-2.19	40.04	40.075	38.94	140191
1773959400	40.21	-0.25	-0.62	39.76	40.435	39.4875	120314
1773873000	40.46	-1.03	-2.48	41.16	41.5	40.44	156103
1773786600	41.49	0.48	1.17	41.03	41.8551	41.03	129007
1773700200	41.01	1.16	2.91	40.67	41.27	40.64	177032
1773441000	39.85	-0.1	-0.24	40.55	40.97	39.7	159475
1773354600	39.945	-1.19	-2.89	40.68	41.23	39.88	251790
1773268200	41.135	-0.02	-0.04	41.24	41.96	40.59	150141
1773181800	41.15	-0.24	-0.58	41.62	41.74	40.76	168082
1773095400	41.39	0.69	1.70	40.27	41.515	40.1401	312002