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	-2.8	-7.69230769231	36.4	36.7	33.4605	1640839	35.23031227	SP
4	-0.92	-2.6651216686	34.52	37.89	32.98	1370325	35.4898272	SP
12	2.21	7.04045874482	31.39	37.89	27.75	944597	33.67439502	SP
26	4.98	17.4004192872	28.62	37.89	27.25	941900	32.92137546	SP
52	11.4	51.3513513514	22.2	37.89	21.58	628023	31.53925702	SP
156	19.07	131.245698555	14.53	37.89	12.6401	258666	28.81109218	SP
260	12.88	62.1621621622	20.72	37.89	11.76	223174	25.36366946	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775514600	30.725	0.41	1.34	30.46	30.89	30.415	482809
1775169000	30.32	0.41	1.37	29.1	30.55	29.08	713210
1775082600	29.91	0.56	1.91	29.84	30.3499	29.76	1031390
1774996200	29.35	1.36	4.86	28.43	29.425	28.36	925882
1774909800	27.99	-0.94	-3.25	29.15	29.16	27.75	876119
1774650600	28.93	-0.94	-3.15	29.61	29.64	28.845	510073
1774564200	29.87	-1.21	-3.89	30.63	30.72	29.81	542557
1774477800	31.08	0.84	2.78	30.83	31.3	30.795	873186
1774391400	30.24	-0.4	-1.31	30.33	30.545	30	645699
1774305000	30.64	0.49	1.63	30.51	31.12	30.47	754781
1774045800	30.15	-1.22	-3.89	31.19	31.24	29.81	842751
1773959400	31.37	0.11	0.35	30.77	31.59	30.4784	525068
1773873000	31.26	-0.78	-2.43	31.85	31.9	31.23	549520
1773786600	32.04	0.79	2.53	31.39	32.09	31.37	528409
1773700200	31.25	0.51	1.66	31.03	31.51	30.88	529148
1773441000	30.74	-0.34	-1.09	31.21	31.5499	30.63	561821
1773354600	31.08	-0.56	-1.77	31.4	31.59	30.875	373599
1773268200	31.64	0.06	0.19	31.38	31.965	31.25	479640
1773181800	31.58	-0.34	-1.07	31.79	32.125	31.48	617629