ARK Space and Defense Innovation ETF【ARKX】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	-0.745	-2.2179220006	33.59	34.995	32.48	1077579	33.98861756	SP
4	-1.945	-5.59068697902	34.79	35.42	31.58	2001084	33.83650062	SP
12	0.385	1.18607516944	32.46	37.89	31.52	1366167	34.27909337	SP
26	0.495	1.53013910355	32.35	37.89	27.75	1149767	33.39029665	SP
52	8.905	37.1971595656	23.94	37.89	23.7629	758895	32.12791238	SP
156	18.105	122.829036635	14.74	37.89	12.6401	305344	29.66349518	SP
260	12.005	57.6055662188	20.84	37.89	11.76	246242	26.45835911	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
1783377000	34.07	0.2	0.59	34.2	34.46	33.89	909124
1783031400	33.87	0.04	0.12	34.28	34.995	33.52	1235081
1782945000	33.83	-0.29	-0.85	34.09	34.45	33.815	731288
1782858600	34.12	0.99	2.99	33.59	34.17	33.5	1434824
1782772200	33.13	1.2	3.76	32.659999	33.18	32.259999	914583
1782513000	31.93	0.01	0.03	31.6	32.43	31.6	932952
1782426600	31.92	-0.26	-0.81	32.36	32.45	31.58	1192962
1782340200	32.18	-0.62	-1.89	32.67	32.854999	32.14	1977876
1782253800	32.799999	-0.56	-1.68	32.52	33.31	32.509999	1657029
1782167400	33.36	-1.2	-3.47	34.165	34.175	33.244999	1908672
1781821800	34.56	0.05	0.14	34.94	34.95	33.9	2649899
1781735400	34.51	-0.24	-0.69	34.93	35.34	34.45	4032951
1781649000	34.75	-0.43	-1.22	35.26	35.42	34.7	2790565
1781562600	35.18	1.4	4.14	34.9	35.31	34.84	3060253
1781303400	33.78	-0.67	-1.94	34.71	34.74	33.439999	2548676
1781217000	34.45	1.75	5.35	33.03	34.505	32.9401	2474826
1781130600	32.7	-1	-2.97	33.5	33.82	32.64	1949477
1781044200	33.7	-0.67	-1.95	34.79	34.97	32.439999	3618468
1780957800	34.37	0.33	0.97	34.63	34.73	34.1907	1973531
1780698600	34.04	-2.32	-6.38	35.79	35.85	33.76	2146355
1780612200	36.36	0.52	1.45	35.62	36.63	35.43	1332906
1780525800	35.84	-0.82	-2.24	36.43	36.5416	35.64	1447227
1780439400	36.66	0.27	0.76	36.4	36.7	36.18	1304174
1780353000	36.385	-1	-2.66	36.73	36.83	36.0601	1495069
1780093800	37.38	-0.36	-0.95	37.5	37.51	36.33	1753631
1780007400	37.74	1.35	3.70	36.91	37.89	36.73	1332578
1779921000	36.395	0.09	0.23	36.8	36.8	35.82	1324302
1779834600	36.31	0.89	2.51	36.51	36.71	35.88	2198206
1779489000	35.42	0.96	2.79	34.85	35.49	34.85	2061164
1779402600	34.46	-0.18	-0.52	34.1	34.6	33.93	729665
1779316200	34.64	0.95	2.82	33.88	34.66	33.509999	941960
1779229800	33.69	-0.42	-1.23	33.73	34	32.979999	1086848
1779143400	34.11	0.27	0.80	34.26	34.655	33.61	1120457
1778884200	33.84	-1.27	-3.62	34.41	34.43	33.785	811187
1778797800	35.11	0.3	0.86	34.6	35.41	34.47	990797
1778711400	34.81	0.21	0.59	34.78	35.01	34.05	712189
1778625000	34.605	-0.3	-0.85	34.52	34.815	33.835	1273936
1778538600	34.9	0.56	1.63	34.15	35.27	34.05	1555923
1778279400	34.34	1.49	4.54	33.299999	34.35	33.24	1041586
1778193000	32.85	-0.97	-2.87	33.8	33.8	32.61	953695
1778106600	33.82	1.56	4.84	32.95	33.868	32.84	962208
1778020200	32.259999	-0.25	-0.77	32.88	32.97	32.119999	915702
1777933800	32.509999	-0.27	-0.82	32.79	32.93	32.326667	576051
1777674600	32.78	-0.22	-0.67	33.07	33.07	32.59	612915
1777588200	33	1.27	4.00	32.06	33.03	32.06	747813
1777501800	31.73	-0.96	-2.94	32.159999	32.159999	31.52	664452
1777415400	32.689999	-0.55	-1.65	32.759999	33.02	32.33	577685
1777329000	33.24	0.27	0.82	33.04	33.25	32.72	641918
1777069800	32.97	-0.15	-0.45	33.45	33.45	32.84	515355
1776983400	33.119999	-0.64	-1.90	33.64	33.65	32.52	789081
1776897000	33.76	0.39	1.17	34	34.26	33.54	636670
1776810600	33.369999	-0.29	-0.86	33.8	34.13	33.27	664921
1776724200	33.66	0.07	0.21	33.54	33.85	33.32	643267
1776465000	33.59	0.12	0.36	33.88	34.225	33.479999	1062769
1776378600	33.47	0.66	2.01	33	33.49	32.705	801554
1776292200	32.81	0.4	1.23	32.5	32.83	32.2001	585125
1776205800	32.409999	0.37	1.15	32.46	32.57	32.13	867128
1776119400	32.04	0.67	2.14	31.22	32.1	31.14	517591
1775860200	31.37	0.15	0.48	31.3	31.59	31.155	398457
1775773800	31.22	-0.48	-1.51	31.46	31.62	31.16	406332
1775687400	31.7	1.2	3.93	32.009999	32.085	31.385	1309021
1775601000	30.5	-0.23	-0.73	30.46	30.55	29.9	501796