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	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	0.23	0.59	37.55	38.38	37.55	10
1775836500	38.155	0	0.00	38.155	38.155	38.155	0
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
1775145300	37.21	-0.24	-0.64	37.125	37.21	36.65	91
1775058900	37.45	1.14	3.14	38.055	38.055	37.235	249
1774972500	36.31	0.23	0.65	35.8	36.31	35.8	498
1774886100	36.075	-0.35	-0.96	35.38	36.31	35.38	98
1774630500	36.425	-1.2	-3.18	36.88	36.88	36.195	879
1774544100	37.62	-0.68	-1.76	38.665	38.665	37.62	405
1774457700	38.295	0.34	0.90	38.06	38.44	37.97	201
1774371300	37.955	-0.6	-1.54	38.37	38.37	37.95	213
1774284900	38.55	-0.11	-0.27	38.37	38.55	37.5	75
1774025700	38.655	-0.48	-1.21	38.735	38.735	38.655	6
1773939300	39.13	-0.98	-2.43	39.63	39.63	39.09	12
1773852900	40.105	0	0.00	40.105	40.105	40.105	50
1773766500	40.105	-0.02	-0.05	39.74	40.105	39.74	3
1773680100	40.125	0.44	1.11	40.19	40.255	40.125	51
1773420900	39.685	-0.06	-0.14	39.685	39.685	39.685	0
1773334500	39.74	0.34	0.86	40.11	40.11	39.63	126
1773212400	39.4	0	0.00	39.4	39.4	39.4	0
1773126000	39.4	0	0.00	39.4	39.4	39.4	0