ARK Artificial Intelligence & Robotics UCITS ETF USD【ARKI】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

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
1780677000	10.994	-0.51	-4.40	11.348	11.394	10.978	8023
1780590600	11.5	-0.08	-0.73	11.424	11.556	11.32	15725
1780504200	11.584	-0.18	-1.50	11.71	11.734	11.424	21426
1780417800	11.76	0.09	0.74	11.77	11.788	11.698	9034
1780331400	11.674	0.09	0.79	11.748	11.748	11.6	4178
1780072200	11.582	0.08	0.71	11.598	11.612	11.464	17382
1779985800	11.5	0.28	2.51	11.186	11.5	11.186	8294
1779899400	11.218	-0.08	-0.74	11.27	11.4	11.218	10992
1779813000	11.302	0.16	1.42	11.132	11.33	11.132	5759
1779467400	11.144	0.36	3.38	11.024	11.146	10.948	19114
1779381000	10.78	-0.04	-0.39	10.758	10.894	10.758	13942
1779294600	10.822	0.28	2.66	10.602	10.848	10.602	30636
1779208200	10.542	-0.15	-1.37	10.664	10.716	10.45	27645
1779121800	10.688	-0.08	-0.76	10.732	10.812	10.65	25845
1778862600	10.77	-0.31	-2.78	10.904	10.934	10.752	17220
1778776200	11.078	0.17	1.58	10.9	11.08	10.9	8239
1778689800	10.906	0.18	1.72	10.848	10.974	10.73	15247
1778603400	10.722	-0.32	-2.92	10.872	10.938	10.722	17780
1778517000	11.044	0.22	2.07	10.916	11.048	10.892	20278
1778257800	10.82	-0.11	-1.02	10.786	10.85	10.786	18106
1778171400	10.932	0.15	1.43	10.832	10.968	10.832	12327
1778085000	10.778	0.31	2.94	10.618	10.798	10.564	42754
1777998600	10.47	0.02	0.19	10.492	10.594	10.47	15014
1777653000	10.45	0.16	1.57	10.332	10.45	10.332	25617
1777566600	10.288	0.16	1.54	10.062	10.288	10.062	9923
1777480200	10.132	-0.08	-0.80	10.222	10.276	10.088	7428
1777393800	10.214	-0.14	-1.33	10.406	10.452	10.214	21330
1777307400	10.352	-0.05	-0.44	10.456	10.48	10.348	8669
1777048200	10.398	0.03	0.27	10.376	10.484	10.37	10282
1776961800	10.37	-0.14	-1.33	10.492	10.492	10.344	9089
1776875400	10.51	0.09	0.86	10.496	10.528	10.46	4434
1776789000	10.42	0.18	1.74	10.442	10.508	10.4	17064
1776702600	10.242	-0.18	-1.75	10.296	10.378	10.242	14677
1776443400	10.424	0.19	1.86	10.29	10.5	10.25	12255
1776357000	10.234	0.21	2.07	10.186	10.24	10.092	8008
1776270600	10.026	0.23	2.37	9.808	10.076	9.808	15233
1776184200	9.794	0.27	2.86	9.639	9.821	9.639	23480
1776097800	9.522	0.12	1.23	9.329	9.522	9.304	25692
1775838600	9.406	0.09	0.91	9.347	9.418	9.332	13418
1775752200	9.321	-0.23	-2.38	9.483	9.483	9.31	11427
1775665800	9.548	0.43	4.74	9.641	9.74	9.482	15195
1775579400	9.116	-0.06	-0.62	9.235	9.273	9.017	312510
1775147400	9.173	-0.06	-0.66	8.953	9.212	8.848	26444
1775061000	9.234	0.46	5.29	9.205	9.234	9.0879999	23808
1774974600	8.77	0.08	0.91	8.671	8.818	8.608	38994
1774888200	8.691	-0.13	-1.44	8.86	8.863	8.621	39466
1774632600	8.818	-0.35	-3.84	9.079	9.143	8.781	37982
1774546200	9.17	-0.28	-2.97	9.407	9.407	9.163	20381
1774459800	9.451	0.15	1.59	9.441	9.532	9.41	4831
1774373400	9.303	-0.08	-0.82	9.48	9.48	9.25	28969
1774287000	9.38	0.03	0.34	9.083	9.551	9.002	80799
1774027800	9.3485	-0.12	-1.22	9.52	9.567	9.2995	8776
1773941400	9.4635	-0.2	-2.02	9.618	9.618	9.391	30831
1773855000	9.6585	-0.01	-0.12	9.878	9.878	9.648	10559
1773768600	9.6705	0.12	1.22	9.64	9.744	9.545	19731
1773682200	9.5535	0.1	1.01	9.466	9.64	9.466	25950
1773423000	9.458	-0.15	-1.56	9.567	9.66	9.448	27941
1773336600	9.608	-0.2	-2.07	9.64	9.75	9.532	12628
1773250200	9.811	-0.01	-0.05	9.734	9.855	9.662	28736
1773163800	9.816	0.17	1.71	9.877	9.8989999	9.801	22625
1773077400	9.651	-0.05	-0.46	9.359	9.658	9.359	16872