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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781020500	4.7345	-0.22	-4.35	4.971	5.006	4.7345	37215
1780934100	4.95	-0.05	-0.92	4.9005	5.022	4.854	49840
1780674900	4.996	-0.2	-3.83	5.1289999	5.156	4.97	34170
1780588500	5.195	0.02	0.41	5.12	5.196	5.018	27841
1780502100	5.174	-0.04	-0.81	5.197	5.242	5.154	20408
1780415700	5.216	0.01	0.19	5.179	5.216	5.136	9627
1780329300	5.206	-0.05	-0.95	5.32	5.339	5.144	26645
1780070100	5.256	-0.09	-1.59	5.393	5.404	5.168	52102
1779983700	5.341	0.2	3.91	5.22	5.341	5.18	20973
1779897300	5.14	-0.05	-0.98	5.232	5.305	5.084	46424
1779810900	5.191	0	0.10	5.163	5.277	5.11	27617
1779724500	5.186	0.12	2.45	5.158	5.28	5.11	43419
1779465300	5.062	0.13	2.70	4.9635	5.062	4.9235	20058
1779378900	4.929	0.03	0.67	4.888	4.9414999	4.8765	7679
1779292500	4.896	0.1	2.12	4.8255	4.9	4.8055	13929
1779206100	4.7945	-0.03	-0.68	4.848	4.855	4.7715	11977
1779119700	4.8275	-0.03	-0.55	4.768	4.8985	4.768	6313
1778860500	4.854	-0.08	-1.54	4.9509999	4.9715	4.854	6679
1778774100	4.93	0.08	1.70	4.95	4.95	4.9025	15699
1778687700	4.8475	0.04	0.78	4.9375	4.977	4.8475	12821
1778601300	4.8099999	-0.09	-1.84	4.861	4.905	4.8099999	19731
1778514900	4.9	0.14	2.96	4.8164999	4.906	4.781	20879
1778255700	4.759	0.06	1.18	4.6525	4.759	4.6525	8015
1778169300	4.7035	-0.03	-0.68	4.7695	4.8	4.7	19850
1778082900	4.7355	0.15	3.32	4.6304999	4.7355	4.566	12413
1777996500	4.5835	-0.07	-1.59	4.6265	4.66	4.5735	4500
1777910100	4.6575	0.04	0.79	4.6625	4.666	4.597	10226
1777564500	4.621	0.15	3.27	4.5199999	4.621	4.5199999	2357
1777478100	4.4745	-0.17	-3.71	4.5984999	4.5984999	4.4745	770
1777391700	4.647	-0.01	-0.18	4.692	4.722	4.5975	11801
1777305300	4.6555	-0.06	-1.31	4.6689999	4.6955	4.634	6460
1777046100	4.7175	-0.02	-0.44	4.7135	4.7245	4.6975	1674
1776959700	4.7385	-0.01	-0.31	4.7135	4.7485	4.6985	11667
1776873300	4.753	0.04	0.76	4.7545	4.785	4.721	3994
1776786900	4.717	0.02	0.38	4.73	4.798	4.717	13031
1776700500	4.699	-0.03	-0.69	4.7055	4.743	4.656	19512
1776441300	4.7314999	0.08	1.75	4.692	4.756	4.6905	10496
1776354900	4.65	0.09	1.98	4.5945	4.65	4.5824999	8508
1776268500	4.5595	0.04	0.86	4.53	4.581	4.5065	2716
1776182100	4.5205	0.05	1.14	4.499	4.5335	4.4775	6982
1776095700	4.4695	0.07	1.63	4.3765	4.4695	4.3765	2517
1775836500	4.398	0.02	0.53	4.4029999	4.4029999	4.3865	1461
1775750100	4.375	-0.07	-1.55	4.446	4.446	4.375	5306
1775663700	4.444	0.18	4.32	4.4835	4.5	4.4435	13074
1775577300	4.26	0.02	0.52	4.2885	4.341	4.26	2550
1775145300	4.238	-0.01	-0.34	4.174	4.238	4.15	6821
1775058900	4.2525	0.22	5.52	4.1885	4.2525	4.1885	2078
1774972500	4.03	-0	-0.11	4.0385	4.0385	4.03	575
1774886100	4.0345	-0.11	-2.55	4.138	4.1515	4.0345	2493
1774630500	4.14	-0.2	-4.69	4.2125	4.238	4.126	4701
1774544100	4.3435	-0.05	-1.16	4.348	4.348	4.3435	900
1774457700	4.3945	0.12	2.87	4.334	4.4055	4.33	6133
1774371300	4.272	-0.08	-1.79	4.3225	4.3225	4.272	1951
1774284900	4.35	0.03	0.61	4.211	4.35	4.1715	4855
1774025700	4.3235	-0.03	-0.61	4.4125	4.4125	4.3235	1798
1773939300	4.35	-0.11	-2.42	4.41	4.4365	4.35	757
1773852900	4.458	-0	-0.07	4.5165	4.5515	4.458	6203
1773766500	4.461	0.05	1.05	4.389	4.4805	4.3765	8184
1773680100	4.4145	0.01	0.31	4.4525	4.4525	4.4	2148
1773420900	4.401	0.01	0.25	4.401	4.401	4.401	226
1773334500	4.39	-0.01	-0.18	4.47	4.47	4.39	75
1773212400	4.398	0	0.00	4.398	4.398	4.398	0
1773126000	4.398	0	0.00	4.398	4.398	4.398	0