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	3.89	5.02843846949	77.36	82.75	75.6	5954225	79.61890921	SP
4	3.23	4.13996411177	78.02	82.75	72.1	8040813	77.36664389	SP
12	11.26	16.0880125732	69.99	82.75	68.43	8009027	76.97850846	SP
26	3.11	3.98003583312	78.14	83.75	62.945	9053357	74.47313813	SP
52	12.2	17.6683562636	69.05	92.65	62.945	9511572	76.97153665	SP
156	36.73	82.5022461815	44.52	92.65	33.76	11012183	56.66087554	SP
260	-48.63	-37.4422543887	129.88	131.43	29.43	14669864	54.08357448	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	81.25	-0.6	-0.73	82.34	83.89	80.32	8438244
1782945000	81.85	1.03	1.27	80.4	82.75	80.4	5121978
1782858600	80.82	0.19	0.24	80.06	80.975	79.49	6597681
1782772200	80.63	2.5	3.20	79.08	80.8	77.92	6487214
1782513000	78.13	1.59	2.08	75.6	78.88	75.6	6096927
1782426600	76.54	-0.18	-0.23	77.36	77.79	75.7091	5467736
1782340200	76.72	0.04	0.05	76.55	78.1	76.38	4998741
1782253800	76.68	-1.75	-2.23	76.205	78.48	76.11	9446608
1782167400	78.43	-1.76	-2.19	79.78	81.15	78.24	6038330
1781821800	80.19	1.7	2.17	79.51	80.36	78.69	8037031
1781735400	78.49	-0.59	-0.75	79.08	81.225	78.22	10768956
1781649000	79.08	-0.55	-0.69	79.5	80.48	78.71	6320626
1781562600	79.63	3.98	5.26	78.19	80.1198	78.07	9746570
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