First Trust Indxx Metaverse ETF【ARVR】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	-1.7313	-3.01883173496	57.35	58.77	54.5667	1022	57.05335186	SP
4	-0.0113	-0.0203127808736	55.63	58.77	53.385	985	55.11243534	SP
12	9.4727	20.5276730377	46.146	58.77	42.606	428	53.4105406	SP
26	5.5787	11.148481215	50.04	58.77	42.606	355	51.3298273	SP
52	11.1235	24.99932577	44.4952	58.77	42.606	321	50.57553636	SP
156	25.5487	84.9640838045	30.07	58.77	28.1894	457	40.22673964	SP
260	26.0287	87.9645150389	29.59	58.77	21.7772	444	37.03883654	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	54.5667	-3.28	-5.67	56.8	56.8	54.5667	1259
1780612500	57.8449	-0.33	-0.57	57.39	58.07	57.39	2948
1780526100	58.1781	-0.37	-0.64	58.77	58.77	58.1781	75
1780439700	58.5519	0.96	1.67	58.17	58.65	58.17	280
1780353300	57.5885	0.47	0.82	57.35	57.78	57.35	548
1780094100	57.1174	0.19	0.33	57.28	57.28	57.1174	96
1780007700	56.9282	0.45	0.80	56.9282	56.9282	56.9282	78
1779921300	56.4751	-0.42	-0.74	57.19	57.19	56.31	650
1779834900	56.8964	1.17	2.09	56.22	56.8964	56.22	457
1779489300	55.7295	1.02	1.86	55.55	56.08	55.55	451
1779402900	54.711	-0.01	-0.02	54.27	54.711	54.05	472
1779316500	54.7209	1.05	1.96	54.18	54.7209	54.18	8
1779230100	53.6709	0.29	0.54	54.08	54.08	53.6709	726
1779143700	53.385	-0.72	-1.33	54.23	54.25	53.385	3032
1778884500	54.1044	-0.93	-1.69	53.92	55.35	53.92	5230
1778798100	55.0364	-0.25	-0.46	54.97	55.11	54.97	245
1778711700	55.2898	0.64	1.18	54.86	55.33	54.86	643
1778625300	54.6474	-1.01	-1.81	55	55	54.6474	1387
1778538900	55.6561	0.43	0.77	55.63	55.6561	55.63	123
1778279700	55.23	1.28	2.37	54.5	55.23	54.5	34
1778193300	53.949	-0.03	-0.05	53.97	53.97	53.77	228
1778106900	53.975	0.85	1.59	53.97	53.975	53.97	100
1778020500	53.1291	0.9	1.72	53.1291	53.1291	53.1291	14
1777934100	52.2331	0	0.01	52.51	52.51	52.18	247
1777674900	52.2301	0.21	0.40	51.89	52.29	51.89	636
1777588500	52.0232	0.66	1.28	51.67	52.1	51.67	818
1777502100	51.3664	0.64	1.26	51.3664	51.3664	51.3664	10
1777415700	50.7271	-0.49	-0.96	50.51	50.7271	50.51	25
1777329300	51.2192	-0.01	-0.03	51.2192	51.2192	51.2192	6
1777070100	51.2326	1.29	2.59	51.29	51.29	51.2326	64
1776983700	49.9377	-0.39	-0.78	50.13	50.13	49.9377	48
1776897300	50.3312	0.67	1.34	50.3312	50.3312	50.3312	8
1776810900	49.6651	-0.52	-1.04	50.3	50.3	49.6651	75
1776724500	50.1866	-0	-0.00	49.95	50.28	49.841	701
1776465300	50.1876	0.47	0.95	50.07	50.395	50.07	130
1776378900	49.7155	0.65	1.32	49.7155	49.7155	49.7155	4
1776292500	49.0676	0.63	1.30	48.7	49.0676	48.7	47
1776206100	48.4374	0.88	1.84	48.4374	48.4374	48.4374	6
1776119700	47.562	0.87	1.87	46.89	47.562	46.89	166
1775860500	46.6897	-0.13	-0.28	46.6897	46.6897	46.6897	19
1775774100	46.8206	0.34	0.73	46.8206	46.8206	46.8206	94
1775687700	46.4809	1.43	3.18	46.72	46.72	46.4809	52
1775601300	45.0482	0.09	0.21	45.0482	45.0482	45.0482	19
1775514900	44.9538	0.05	0.10	44.93	44.9538	44.93	215
1775169300	44.9069	-0.03	-0.06	43.9	44.9069	43.9	10
1775082900	44.934	0.56	1.27	44.99	44.99	44.934	51
1774996500	44.3694	1.76	4.14	43.92	44.3694	43.92	16
1774910100	42.606	-0.32	-0.75	43.39	43.39	42.606	18
1774650900	42.9297	-0.26	-0.61	43.21	43.23	42.9297	413
1774564500	43.1914	-1.17	-2.63	43.91	43.91	43.1914	103
1774478100	44.3571	0.55	1.26	44.4	44.43	44.3571	231
1774391700	43.8048	-0.58	-1.32	43.95	43.95	43.8048	15
1774305300	44.3886	0.58	1.33	44.4	44.59	44.3886	780
1774046100	43.8047	-1.16	-2.58	44.72	44.72	43.57	657
1773959700	44.966	-0.37	-0.83	44.48	44.966	44.48	37
1773873300	45.3409	-0.66	-1.43	45.79	45.79	45.3409	8
1773786900	45.9995	-0.15	-0.32	46.28	46.28	45.9995	39
1773700500	46.146	0.85	1.87	46.17	46.17	46.146	40
1773441300	45.2985	-0.04	-0.10	45.2985	45.2985	45.2985	56
1773354900	45.3432	-1.02	-2.20	45.3432	45.3432	45.3432	12
1773268500	46.3622	0.07	0.15	46.29	46.3622	46.29	15
1773182100	46.2947	0.03	0.06	46.54	46.54	46.2947	13
1773095700	46.2679	1.09	2.42	45.5	46.2679	45.5	1369