Proshares Metaverse ETF【VERS】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	-1.62	-2.06159328073	78.58	79.14	73.04	729	75.67153845	SP
4	5.29	7.38105204409	71.67	85.2	71.67	577	78.32361662	SP
12	23.61	44.2549203374	53.35	85.2	50.55	454	71.78841357	SP
26	16.53	27.3539632633	60.43	85.2	50.55	329	67.09738041	SP
52	25.9	50.7246376812	51.06	85.2	50.54	264	63.98617209	SP
156	36.84	91.8245264207	40.12	85.2	32.9045	646	44.03187741	SP
260	34.72	82.196969697	42.24	85.2	27.05	1143	40.91064528	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
1781649000	76.96	-2.17	-2.74	79.02	79.02	76.96	299
1781562600	79.1264	2.66	3.48	78.69	79.14	78.69	298
1781303400	76.467	0.28	0.36	76.09	76.467	76.09	272
1781217000	76.19	3.12	4.27	73.77	76.19	73.77	649
1781130600	73.0729	-2.18	-2.89	74.1	74.1	73.04	257
1781044200	75.2497	-2.26	-2.92	78.58	78.58	73.06	2168
1780957800	77.5092	0.84	1.10	78.28	78.28	77.42	1295
1780698600	76.6689	-7.12	-8.49	81.77	81.77	76.6689	230
1780612200	83.7864	-0.28	-0.34	81.92	84.33	81.92	443
1780525800	84.07	-0.84	-0.99	85.2	85.2	83.58	473
1780439400	84.9131	1.81	2.18	83.18	84.9131	83.18	456
1780353000	83.0999	2.28	2.82	81.34	83.19	81.34	194
1780093800	80.8201	-0.54	-0.66	81.47	81.47	80.1	72
1780007400	81.3572	1.37	1.71	79.87	81.83	79.87	95
1779921000	79.9883	-1.21	-1.49	81.03	81.03	79.79	2885
1779834600	81.2017	2.42	3.07	80.3	81.2017	80.3	187
1779489000	78.7799	2.14	2.79	76.99	78.7799	76.99	261
1779402600	76.6412	2.04	2.73	74.68	76.6412	74.68	48
1779316200	74.6055	1.89	2.60	73.1	74.6055	73.1	14
1779229800	72.7125	-0.13	-0.18	71.67	72.85	71.67	671
1779143400	72.8458	-0.51	-0.70	73.8	74.09	72.28	1376
1778884200	73.3589	-2.48	-3.27	73.39	73.96	73.3589	733
1778797800	75.8355	-0.29	-0.38	75.23	75.8355	75.23	750
1778711400	76.1255	2.25	3.05	75.39	76.1255	74.51	395
1778625000	73.8748	-1.93	-2.55	75.16	75.16	73.095	463
1778538600	75.8078	1.67	2.26	75	75.9	75	1220
1778279400	74.1331	2.86	4.02	72.39	74.1331	72.39	567
1778193000	71.2712	-0.21	-0.29	71.88	71.88	71.2712	425
1778106600	71.48	0.76	1.07	70.62	71.48	69.94	1103
1778020200	70.72	2.49	3.65	69.38	70.83	69.38	1018
1777933800	68.2276	-0.27	-0.39	68.91	68.91	68.2276	377
1777674600	68.4978	1.1	1.63	67.45	68.4978	67.45	1236
1777588200	67.3986	2.48	3.83	65.099999	67.3986	64.5	182
1777501800	64.9148	0.55	0.86	64.879999	64.9148	64.879999	50
1777415400	64.3617	-0.98	-1.50	63.92	64.42	63.92	239
1777329000	65.3441	-0.12	-0.18	65.89	65.89	65.209999	220
1777069800	65.4621	2.54	4.04	64.099999	65.4621	64.099999	305
1776983400	62.9178	-1.45	-2.25	63.89	63.89	62.84	23
1776897000	64.367099	1.71	2.73	63.48	64.367099	63.48	27
1776810600	62.6572	-0.34	-0.54	63.35	63.37	62.6572	77
1776724200	62.9949	0.08	0.13	62.57	62.9949	62.57	124
1776465000	62.9162	0.91	1.47	62.93	62.98	62.9162	173
1776378600	62.0036	1.21	1.99	61.44	62.0036	61.44	29
1776292200	60.7938	1.18	1.99	59.69	60.7938	59.69	24
1776205800	59.61	0.99	1.69	59.5	59.66	59.5	1139
1776119400	58.617	1.82	3.21	56.86	58.617	56.86	325
1775860200	56.7933	-0.01	-0.01	57.07	57.07	56.76	64
1775773800	56.8008	0.31	0.54	56.37	56.8008	56.37	44
1775687400	56.4939	1.94	3.57	56.75	56.75	56.38	179
1775601000	54.5492	-0.39	-0.70	54.48	54.5492	53.71	104
1775514600	54.9357	0.23	0.43	54.79	55.12	54.79	347
1775169000	54.702	0.44	0.81	52.76	54.702	52.76	312
1775082600	54.26	0.94	1.76	53.86	54.26	53.86	238
1774996200	53.3215	2.63	5.18	51.34	53.3215	51.34	312
1774909800	50.6935	-0.77	-1.49	51.72	51.72	50.55	535
1774650600	51.4619	-1.39	-2.64	52.44	52.44	51.4619	316
1774564200	52.8561	-1.55	-2.85	53.62	53.62	52.8561	118
1774477800	54.409	0.77	1.44	54.47	54.54	54.409	49
1774391400	53.6359	-0.22	-0.42	53.35	53.64	53.35	102
1774305000	53.86	0.61	1.15	53.64	53.8699	53.64	652
1774045800	53.25	-1.33	-2.44	54.35	54.35	53.25	257
1773959400	54.5806	0.02	0.04	53.34	54.5806	53.34	23
1773873000	54.5597	-0.45	-0.82	54.73	54.73	54.5597	145
1773786600	55.0106	0.11	0.20	55.19	55.19	55	38