ARK DIET Q4 Buffer ETF【ARKT】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	-0.5301	-2.78121720881	19.06	19.4299	17.25	944	19.21688828	SP
4	-0.1801	-0.962586851951	18.71	19.4299	17.25	697	19.05788316	SP
12	0.3999	2.20573634859	18.13	19.4299	17.13	716	18.41185088	SP
26	-1.1345	-5.76930900511	19.6644	19.89	17.13	792	18.66795536	SP
52	-2.4801	-11.8043788672	21.01	21.43	17.13	1927	19.88692045	SP
156	-2.4801	-11.8043788672	21.01	21.43	17.13	1927	19.88692045	SP
260	-2.4801	-11.8043788672	21.01	21.43	17.13	1927	19.88692045	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
1780698600	18.5299	-0.64	-3.35	18.77	18.77	18.5299	1098
1780612200	19.1713	0.23	1.20	18.72	19.18	18.72	1043
1780525800	18.9443	-0.19	-0.98	18.84	18.9443	18.7401	690
1780439400	19.1311	-0.16	-0.84	19	19.1311	19	14
1780353000	19.2938	-0.04	-0.19	19.17	19.2938	17.25	2752
1780093800	19.3308	0.13	0.67	19.06	19.4299	19.06	221
1780007400	19.2029	0.35	1.85	18.65	19.2029	18.65	577
1779921000	18.855	0.07	0.37	18.62	18.9599	18.62	163
1779834600	18.785	0.07	0.35	18.6	18.785	18.6	130
1779489000	18.72	0.04	0.19	18.58	18.72	18.58	46
1779402600	18.685	0.06	0.35	18.575	18.685	18.4901	147
1779316200	18.62	0.23	1.25	18.29	18.62	18.29	494
1779229800	18.39	-0.02	-0.11	18.22	18.39	18.22	18
1779143400	18.41	-0.16	-0.83	18.31	18.41	18.31	103
1778884200	18.565	-0.35	-1.82	18.49	18.565	18.49	9
1778797800	18.91	0.02	0.10	18.61	18.96	18.61	2700
1778711400	18.892	0.03	0.17	18.71	18.94	18.71	616
1778625000	18.8598	-0.28	-1.44	18.83	19.02	18.83	133
1778538600	19.135	0.14	0.71	18.78	19.15	18.78	2435
1778279400	18.9997	0.15	0.79	18.71	18.9997	18.71	958
1778193000	18.8499	-0.2	-1.05	18.86	18.92	18.78	468
1778106600	19.05	0.3	1.60	18.65	19.05	18.65	180
1778020200	18.75	-0.16	-0.85	18.67	18.75	18.67	111
1777933800	18.91	0.18	0.96	18.6	19	18.6	519
1777674600	18.73	0.14	0.75	18.44	18.78	18.44	1331
1777588200	18.59	0.25	1.34	18.25	18.59	18.25	225
1777501800	18.345	-0.26	-1.37	18.3	18.345	18.3	165
1777415400	18.6	-0.13	-0.67	18.39	18.6	18.39	359
1777329000	18.725	-0.01	-0.03	18.7	18.725	18.61	340
1777069800	18.73	0.04	0.19	18.67	18.73	18.645	733
1776983400	18.695	-0.34	-1.80	18.77	18.77	18.695	729
1776897000	19.038	0.13	0.70	18.81	19.038	18.81	429
1776810600	18.905	-0.12	-0.63	18.91	19.03	18.87	304
1776724200	19.025	-0.07	-0.34	18.81	19.1	18.81	127
1776465000	19.09	0.3	1.60	18.87	19.09	18.87	1107
1776378600	18.79	-0.01	-0.03	18.78	18.79	18.66	908
1776292200	18.795	0.29	1.54	18.42	18.795	18.42	27
1776205800	18.51	0.37	2.01	18.16	18.51	18.16	167
1776119400	18.145	0.26	1.45	17.69	18.145	17.69	574
1775860200	17.885	0.02	0.11	17.75	17.8922	17.75	309
1775773800	17.865	-0.13	-0.69	17.79	17.865	17.79	514
1775687400	17.99	0.22	1.22	18.06	18.06	17.91	3462
1775601000	17.7733	-0.04	-0.23	17.58	17.7733	17.58	492
1775514600	17.8144	0.03	0.17	17.69	17.8144	17.69	220
1775169000	17.784	-0.01	-0.08	17.37	17.79	17.37	892
1775082600	17.7989	0.18	1.05	17.62	17.7989	17.62	834
1774996200	17.6146	0.47	2.72	17.14	17.6146	17.14	515
1774909800	17.1482	-0.16	-0.94	17.39	17.39	17.13	1102
1774650600	17.3102	-0.34	-1.92	17.38	17.54	17.27	2595
1774564200	17.6499	-0.24	-1.37	17.65	17.65	17.6499	527
1774477800	17.8943	0.05	0.28	17.84	17.91	17.84	642
1774391400	17.8448	-0.22	-1.22	18.14	18.14	17.8448	521
1774305000	18.0652	0.27	1.49	18.15	18.15	17.96	4008
1774045800	17.8	-0.29	-1.60	18.22	18.22	17.77	1231
1773959400	18.0893	-0.04	-0.23	17.77	18.0893	17.77	704
1773873000	18.1302	-0.17	-0.95	18.235	18.235	18.1302	521
1773786600	18.3043	0.14	0.77	18	18.3043	18	182
1773700200	18.1645	0.21	1.17	17.95	18.1645	17.95	218
1773441000	17.9549	-0.06	-0.31	18.13	18.13	17.9549	7
1773354600	18.01	-0.3	-1.63	18.01	18.01	18.01	260
1773268200	18.3093	0.05	0.26	18.13	18.3093	18.13	11
1773181800	18.2611	-0.17	-0.91	18.62	18.62	18.2611	24
1773095400	18.4292	0.21	1.17	17.93	18.4292	17.93	32
1772839800	18.216	-0.19	-1.05	18.34	18.34	18.216	87