ARK Genomic Revolution ETF【ARKG】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	1.83	5.31822144725	34.41	37	34.33	4272220	35.71185767	SP
4	5.2	16.7525773196	31.04	37.3	30.69	3547181	34.48134497	SP
12	11.04	43.8095238095	25.2	37.3	24.6	2705945	31.41995195	SP
26	6.3	21.0420841683	29.94	37.3	24.6	2748956	30.31154118	SP
52	12.74	54.2127659574	23.5	37.3	22.73	2844227	29.1488027	SP
156	2.45	7.25066587748	33.79	38.97	17.505	2627689	27.24938864	SP
260	-50.8	-58.3639705882	87.04	94.14	17.505	2619459	35.24083017	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
1782167400	36.4	-0.46	-1.25	37	37.71	36.1	4809518
1781821800	36.86	1.82	5.19	36.1	36.955	35.88	6409624
1781735400	35.04	0.16	0.46	34.9	36.71	34.67	4524107
1781649000	34.88	-0.22	-0.63	34.99	35.605	34.845	2516046
1781562600	35.1	1.63	4.87	34.41	35.46	34.33	3639102
1781303400	33.47	-0.18	-0.53	33.88	34.44	33.119999	3479706
1781217000	33.65	0.8	2.44	33.06	33.69	32.479999	3195512
1781130600	32.85	-0.71	-2.12	33.369999	34.38	32.83	1912528
1781044200	33.56	0.41	1.24	33.549999	34.14	31.97	3503340
1780957800	33.15	-0.26	-0.78	34.11	34.23	32.96	1984920
1780698600	33.409999	-2.86	-7.89	35.71	35.7854	32.869999	4376707
1780612200	36.27	2.35	6.93	33.99	37.3	33.99	6958277
1780525800	33.92	-0.08	-0.24	33.8	34.01	32.95	4253673
1780439400	34	-0.75	-2.16	34.29	34.305	33.72	2375059
1780353000	34.75	0.11	0.32	34.33	35.125	33.6401	3628425
1780093800	34.64	0.52	1.52	34.21	35.115	33.69	3875644
1780007400	34.12	2.06	6.43	31.95	34.315	31.85	3368877
1779921000	32.06	0.76	2.43	31.415	32.24	31.15	2342885
1779834600	31.3	0.63	2.05	31.04	31.645	30.69	1504821
1779489000	30.67	0.14	0.46	30.67	31.23	30.51	2056282
1779402600	30.53	0.99	3.35	29.26	30.62	29	1968493
1779316200	29.54	1.42	5.05	28.38	29.64	28.18	2305290
1779229800	28.12	0.01	0.04	27.97	28.385	27.51	2796211
1779143400	28.11	-0.04	-0.14	28.42	29.01	27.84	1915202
1778884200	28.15	-1.03	-3.53	28.72	28.91	28.05	2695135
1778797800	29.18	-0.45	-1.52	29.88	30.15	29.165	1338308
1778711400	29.63	-0.09	-0.30	29.75	30	29.471	1087315
1778625000	29.72	-0.22	-0.73	29.85	30.13	29.08	1806651
1778538600	29.94	-0.54	-1.77	30.29	30.93	29.9	3296035
1778279400	30.48	0.1	0.33	30.12	30.53	29.37	6206789
1778193000	30.38	-0.68	-2.19	31	31.1	29.945	2539400
1778106600	31.06	1.28	4.30	29.95	31.11	29.5721	1815302
1778020200	29.78	-0.8	-2.62	30.52	30.94	29.415	4669815
1777933800	30.58	0.28	0.92	30.19	30.925	30.11	1884792
1777674600	30.3	0.43	1.44	30.03	30.405	29.515	1445273
1777588200	29.87	1.34	4.70	28.71	30.165	28.61	1527763
1777501800	28.53	-1.05	-3.55	29.29	29.415	27.9354	2047871
1777415400	29.58	-0.33	-1.10	29.54	29.92	29.22	1346400
1777329000	29.91	0.37	1.25	29.61	30.57	29.58	2308135
1777069800	29.54	-0.26	-0.87	29.905	30.215	29.32	1889305
1776983400	29.8	-1.08	-3.50	30.69	30.79	29.08	3422600
1776897000	30.88	0.17	0.55	31.28	31.38	30.62	1420636
1776810600	30.71	-0.53	-1.70	31.41	31.86	30.65	2647412
1776724200	31.24	0.45	1.46	30.75	31.505	30.69	1508241
1776465000	30.79	0.95	3.18	30.6	31.285	30.521	3921024
1776378600	29.84	-0.1	-0.33	30.35	30.47	29.32	3228365
1776292200	29.94	0.64	2.18	29.45	30.225	29.41	3186019
1776205800	29.3	1.4	5.02	28.3	29.55	28.26	3545966
1776119400	27.9	1.22	4.57	26.54	28.03	26.51	1231894
1775860200	26.68	-0.39	-1.44	27.21	27.37	26.35	1899421
1775773800	27.07	-0.74	-2.66	27.6	27.63	26.99	1673628
1775687400	27.81	0.65	2.39	28.54	28.9	27.54	1709598
1775601000	27.16	-0.1	-0.37	27.01	27.24	26.45	1748858
1775514600	27.26	-0.1	-0.37	27.36	27.8	27.242	1161065
1775169000	27.36	0.27	1.00	26.21	27.69	26.08	2145064
1775082600	27.09	0.67	2.54	26.78	27.59	26.78	2224223
1774996200	26.42	1.6	6.45	25.32	26.47	25.31	2736745
1774909800	24.82	-0.19	-0.76	25.2	25.2022	24.6	2033076
1774650600	25.01	-1.5	-5.66	26.29	26.31	24.7606	4021700
1774564200	26.51	-0.35	-1.30	26.48	27.335	26.48	2268116
1774477800	26.86	0.22	0.84	27.02	27.63	26.825	2547354
1774391400	26.635	0.01	0.02	26.35	26.805	26	2559043
1774305000	26.63	0.58	2.23	26.58	27.155	26.37	4572770