ARK Invest UCITS ICAV【RIZJ】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
1781295900	6.042	0.29	5.08	6.007	6.042	5.86	83
1781209500	5.75	-0.1	-1.71	5.896	5.896	5.75	1044
1781123100	5.85	-0.19	-3.19	6.067	6.067	5.85	96
1781036700	6.043	-0.09	-1.42	6.109	6.109	5.8259999	47
1780950300	6.13	0.07	1.21	6.11	6.146	6.01	143
1780691100	6.057	-0.23	-3.64	6.3949999	6.3949999	6.057	77
1780604700	6.2859999	-0.15	-2.27	6.417	6.417	6.2859999	180
1780518300	6.432	0.02	0.28	6.483	6.483	6.368	1182
1780431900	6.414	0.11	1.81	6.151	6.421	6.151	222
1780345500	6.3	-0	-0.06	6.363	6.363	6.162	923
1780086300	6.304	-0.1	-1.48	6.284	6.41	6.22	342
1779999900	6.399	0.12	1.83	6.442	6.442	6.248	3238
1779913500	6.284	-0.12	-1.81	6.377	6.432	6.261	466
1779827100	6.4	0.27	4.44	6.15	6.4	6.15	272
1779740700	6.128	-0.1	-1.62	6.104	6.303	6.104	304
1779481500	6.229	0.12	1.96	6.131	6.234	6.059	1652
1779395100	6.109	0.14	2.36	5.908	6.123	5.908	550
1779308700	5.968	0.11	1.79	5.848	5.971	5.729	88
1779222300	5.863	0.06	1.02	5.83	5.933	5.753	47
1779135900	5.804	-0.31	-5.05	5.888	6.079	5.804	98
1778876700	6.113	0.1	1.73	5.881	6.2009999	5.881	247
1778790300	6.009	0.11	1.92	6.074	6.136	5.962	404
1778703900	5.896	0.16	2.70	5.908	6.01	5.871	372
1778617500	5.741	-0.26	-4.40	5.999	5.999	5.741	1037
1778531100	6.005	0.15	2.63	5.863	6.005	5.781	1257
1778271900	5.851	0.18	3.19	5.751	5.866	5.721	51
1778185500	5.67	-0.09	-1.48	5.89	5.89	5.67	457
1778099100	5.755	0.02	0.30	5.735	5.894	5.735	37
1778012700	5.738	0.04	0.74	5.649	5.862	5.649	105
1777926300	5.696	-0.05	-0.78	5.855	5.855	5.609	295
1777580700	5.741	0.11	1.97	5.625	5.746	5.5439999	66
1777494300	5.63	0.02	0.29	5.538	5.644	5.538	69
1777407900	5.614	0.06	1.12	5.638	5.682	5.497	213
1777321500	5.5519999	-0.12	-2.13	5.601	5.721	5.5519999	180
1777062300	5.673	-0.1	-1.80	5.758	5.758	5.646	483
1776975900	5.777	0.25	4.60	5.687	5.777	5.505	131
1776889500	5.523	-0.05	-0.83	5.595	5.641	5.472	53
1776803100	5.569	0.03	0.47	5.561	5.569	5.486	1927
1776716700	5.543	0.17	3.09	5.352	5.543	5.352	288
1776457500	5.377	-0.05	-0.90	5.3259999	5.519	5.324	213
1776371100	5.426	0.14	2.63	5.422	5.426	5.307	45
1776284700	5.287	-0.06	-1.09	5.352	5.469	5.287	547
1776198300	5.345	0.06	1.12	5.4509999	5.455	5.335	207
1776111900	5.2859999	-0.08	-1.49	5.413	5.428	5.168	168
1775852700	5.3659999	0.11	2.17	5.421	5.421	5.2	77
1775766300	5.252	0.05	0.88	5.417	5.417	5.252	350
1775679900	5.206	-0.08	-1.57	5.1929999	5.343	5.1929999	542
1775593500	5.2889999	0.13	2.58	5.25	5.2889999	5.018	252
1775161500	5.1559999	-0.14	-2.68	4.913	5.315	4.913	118
1775075100	5.298	0.13	2.42	5.263	5.298	5.025	246
1774988700	5.173	-0.09	-1.64	5.186	5.186	4.9535	179
1774902300	5.259	0.12	2.36	5.172	5.28	4.963	519
1774646700	5.138	0.05	0.90	5.159	5.3179999	4.9829999	212
1774560300	5.0919999	-0.13	-2.56	5.2089999	5.343	5.0919999	56
1774473900	5.226	-0.07	-1.30	5.325	5.3869999	5.165	205
1774387500	5.295	0.16	3.14	4.994	5.295	4.994	169
1774301100	5.134	0.04	0.71	4.972	5.2729999	4.9005	647
1774041900	5.098	-0.15	-2.82	5.231	5.284	5.098	11125
1773955500	5.246	0.01	0.13	5.113	5.246	4.891	4074
1773869100	5.239	0.06	1.08	5.316	5.329	5.2089999	462
1773782700	5.183	-0.09	-1.74	5.123	5.2889999	5.123	83
1773696300	5.275	0.16	3.03	5.25	5.312	5.144	125