ETF【METE】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
1783094100	47.565	0.18	0.38	48	48	47.56	197
1783007700	47.385	-1.22	-2.51	47.57	48.57	47.385	292
1782921300	48.605	1.41	2.99	47.48	48.605	46.8	98
1782834900	47.195	0.25	0.53	47.45	47.45	47.195	67
1782748500	46.945	0.35	0.76	46.255	47.45	46.255	121
1782489300	46.59	0.25	0.53	46	46.59	46	50
1782402900	46.345	-2.51	-5.14	48.01	48.01	46.345	38
1782316500	48.855	0.1	0.22	48.855	48.855	48.855	15
1782230100	48.75	-2.15	-4.22	48.415	48.75	48	58
1782143700	50.9	1.42	2.86	49.97	50.9	49.97	3
1781884500	49.485	0.02	0.04	49.485	49.485	49.485	0
1781798100	49.465	0.03	0.06	49.465	49.465	49.465	41
1781711700	49.435	-0.21	-0.42	49.655	49.655	49.3	349
1781625300	49.645	-0.16	-0.31	49.8	49.8	49.645	98
1781538900	49.8	1.3	2.68	50.9	50.9	49.64	410
1781279700	48.5	0.81	1.69	48.015	48.5	48.015	134
1781193300	47.695	-0.22	-0.46	47.695	47.695	47.695	2
1781106900	47.915	-0.09	-0.18	48	48.53	47.915	120
1781020500	48	-2.03	-4.06	48.105	48.95	48	82
1780934100	50.03	0.03	0.06	49.085	50.03	49.085	286
1780674900	50	-2.18	-4.18	50.48	50.48	50	60
1780588500	52.18	-1.17	-2.19	52.5	52.5	51.53	609
1780502100	53.35	-0.61	-1.13	54.51	54.51	53.18	507
1780415700	53.96	0.35	0.65	53.69	54.35	53.69	103
1780329300	53.61	1.95	3.77	52.05	53.61	52.05	394
1780070100	51.66	0.56	1.10	51.72	52	51.25	351
1779983700	51.1	1.56	3.15	49.845	51.1	49.845	246
1779897300	49.54	-0.23	-0.46	49.995	50.08	49.54	2533
1779810900	49.77	0.42	0.85	49.09	49.77	49.09	128
1779724500	49.35	0.35	0.71	51.29	51.29	48.93	299
1779465300	49	1.7	3.59	48.6	49	48.595	53
1779378900	47.3	0.39	0.84	47.3	47.3	47.3	6
1779292500	46.905	0.91	1.97	46.905	46.905	46.905	21
1779206100	46	-0.61	-1.31	46.75	46.75	46	48
1779119700	46.61	-0.56	-1.19	47	47.295	46.61	81
1778860500	47.17	-0.51	-1.07	47	47.17	47	139
1778774100	47.68	0.41	0.86	48.395	48.395	47.36	123
1778687700	47.275	0.38	0.80	47.805	47.805	47.1	23
1778601300	46.9	-0.94	-1.96	47.4	47.4	46.9	17
1778514900	47.84	0.84	1.79	47	47.84	47	786
1778255700	47	0.66	1.41	46.54	47	46.04	194
1778169300	46.345	0.82	1.81	46.15	46.345	46.03	63
1778082900	45.52	0.62	1.38	44.5	45.87	44.5	870
1777996500	44.9	0.67	1.51	44.51	44.9	44.51	65
1777910100	44.23	2.22	5.28	43.9	44.23	43.9	19
1777564500	42.01	-0.16	-0.37	42.125	42.235	41.98	36
1777478100	42.165	-0.5	-1.17	42.165	42.165	42.165	79
1777391700	42.665	-0.19	-0.44	42.5	42.665	42.5	6
1777305300	42.855	0.39	0.93	42.895	42.895	42.855	16
1777046100	42.46	-0.24	-0.56	42.39	42.65	42.39	10
1776959700	42.7	0.2	0.47	42.605	42.7	42.31	154
1776873300	42.5	0.2	0.47	42.22	42.5	42.22	130
1776786900	42.3	0.17	0.42	42.37	42.465	42.3	63
1776700500	42.125	-0.1	-0.23	42.22	42.22	41.33	382
1776441300	42.22	1.01	2.44	41.5	42.49	41.5	103
1776354900	41.215	0.4	0.97	41.265	41.48	41.145	72
1776268500	40.82	0.91	2.27	41.045	41.045	40.19	150
1776182100	39.915	1.54	4.00	39.225	39.915	39.225	1664
1776095700	38.38	-0.16	-0.42	37.55	38.38	37.55	10
1775836500	38.54	0.38	1.01	38.54	38.54	38.54	1
1775750100	38.155	-0.42	-1.08	38.155	38.155	38.155	3
1775663700	38.57	1.34	3.59	39.005	39.005	38.57	87
1775577300	37.235	0.02	0.07	37	37.235	37	804