ARK Innovation ETF【ARKK】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	-2.6126	-3.32434151928	78.59	78.75	72.1	9916173	74.7610391	SP
4	-0.2026	-0.265949067997	76.18	82.45	72.1	8003882	76.70849182	SP
12	5.1824	7.320290981	70.795	82.45	62.945	9011048	74.11883524	SP
26	-6.0526	-7.37852005364	82.03	83.75	62.945	8990279	74.5170229	SP
52	13.1074	20.8484173692	62.87	92.65	60.54	9750563	76.25633444	SP
156	33.2174	77.6833489242	42.76	92.65	33.76	11165163	56.05452023	SP
260	-40.6126	-34.833690711	116.59	132.5	29.43	14700285	54.35351198	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
1781303400	75.65	0.19	0.25	75.46	76.18	74.41	11557700
1781217000	75.46	2.45	3.36	73.4	75.46	72.55	11575870
1781130600	73.01	-1.99	-2.65	73.94	76.045	72.99	7607471
1781044200	75	-0.88	-1.16	76.27	77.495	72.1	10622267
1780957800	75.88	1.39	1.87	76.24	76.37	75.03	5792417
1780698600	74.49	-5.58	-6.97	78.59	78.75	73.61	13982838
1780612200	80.07	1.91	2.44	78.02	81.14	77.7	6508896
1780525800	78.16	-1.75	-2.19	79.2	79.33	77.62	5153599
1780439400	79.91	-1.35	-1.66	80.64	80.655	79.31	5814820
1780353000	81.26	-0.69	-0.84	80.765	82.145	79.92	6994180
1780093800	81.95	0.94	1.16	81.3	82.45	79.985	9357155
1780007400	81.01	3.06	3.93	77.65	81.22	77.39	8475617
1779921000	77.95	0.72	0.93	77.23	78.35	77.02	5779268
1779834600	77.23	0.83	1.09	77.27	77.79	76.53	4794318
1779489000	76.4	-0.22	-0.29	76.95	77.778	76.2901	4589587
1779402600	76.62	0.78	1.03	75.28	76.905	74.91	5461144
1779316200	75.84	2	2.71	74.37	75.95	73.67	8299666
1779229800	73.84	-0.67	-0.90	73.83	74.565	72.96	8225361
1779143400	74.51	-0.39	-0.52	74.88	75.925	73.47	10422654
1778884200	74.9	-3.1	-3.97	76.18	76.5	74.9	12616639
1778797800	78	-0.05	-0.06	77.8	79.175	76.72	8558703
1778711400	78.05	-0.16	-0.20	78.17	78.71	76.6	7476986
1778625000	78.21	-1.82	-2.27	79.1	79.78	76.48	9937957
1778538600	80.03	0.91	1.15	78.58	80.685	78.25	7503878
1778279400	79.12	1.19	1.53	78.36	79.12	77.055	6383057
1778193000	77.93	-1.65	-2.07	79.4	79.6901	77.13	5665203
1778106600	79.58	3	3.92	77.33	79.6	76.975	5006348
1778020200	76.58	-1.65	-2.11	78.4	78.53	76.325	7292540
1777933800	78.23	1.31	1.70	77.24	78.94	77.22	6110300
1777674600	76.92	1.08	1.42	75.85	77.275	75.44	5584009
1777588200	75.84	2.31	3.14	74.13	76.21	73.78	7441421
1777501800	73.53	-1.92	-2.54	74.45	74.45	72.75	9709230
1777415400	75.45	-1.1	-1.44	75.11	76.2	74.7	9649913
1777329000	76.55	0.05	0.07	76.26	77.2	76.06	5877334
1777069800	76.5	0	0.00	77.5	77.56	76.16	7712281
1776983400	76.5	-2.8	-3.53	78.37	78.58	75.18	12440661
1776897000	79.3	1.92	2.48	78.97	79.625	78.58	6575535
1776810600	77.38	-1.94	-2.45	79.55	80.14	77.2	10553378
1776724200	79.32	0.09	0.11	78.58	79.49	77.67	7033866
1776465000	79.23	1.89	2.44	79.185	80.525	78.945	12980792
1776378600	77.34	-0.13	-0.17	78.355	78.47	75.85	9072739
1776292200	77.47	2.64	3.53	75.52	77.6	75.37	8925155
1776205800	74.83	2.87	3.99	73.2	75.225	73.2	12842315
1776119400	71.96	2.67	3.85	68.88	72.055	68.88	9762598
1775860200	69.29	0.37	0.54	69.44	69.77	68.74	6168870
1775773800	68.92	-1.44	-2.05	69.99	70.15	68.43	9488277
1775687400	70.36	1.6	2.33	72.62	73.36	69.7199	12024299
1775601000	68.76	-0.04	-0.06	67.99	68.83	66.78	8936908
1775514600	68.8	0.24	0.35	68.75	69.73	68.31	6557633
1775169000	68.56	0.16	0.23	66.129999	68.9799	65.709999	11726490
1775082600	68.4	0.81	1.20	68.705	69.4579	68.06	11886642
1774996200	67.59	4.07	6.41	64.51	67.78	64.5	15245262
1774909800	63.52	-1.11	-1.72	65.349999	65.36	62.945	10267899
1774650600	64.629999	-2.76	-4.10	66.68	66.68	64.4	13796346
1774564200	67.39	-2.51	-3.59	68.72	69.98	67.35	9787566
1774477800	69.9	0.9	1.30	70.48	71.61	69.625	10225727
1774391400	69	-1.92	-2.71	70.21	70.575	68.255	12959703
1774305000	70.92	1.77	2.56	70.095	71.77	69.83	16410348
1774045800	69.15	-1.92	-2.70	70.795	70.91	68.325	14988838
1773959400	71.07	-0.34	-0.48	69.9	71.91	69.36	15597471
1773873000	71.41	-1.65	-2.26	72.45	73.05	71.37	10272638
1773786600	73.06	1.01	1.40	72	73.505	72	8732485
1773700200	72.05	1.8	2.56	71.61	72.59	71.31	12120231