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	-2.4632	-4.27119819664	57.67	57.9383	54.62	1049	56.4501635	SP
4	-2.1432	-3.73705318221	57.35	58.77	53.6403	961	56.265593	SP
12	10.2768	22.8729134209	44.93	58.77	44.93	614	54.97502321	SP
26	6.1601	12.5596625257	49.0467	58.77	42.606	404	52.89250993	SP
52	8.1368	17.2865944338	47.07	58.77	42.606	372	51.37429078	SP
156	24.0269	77.0589386111	31.1799	58.77	28.1894	473	40.87474594	SP
260	25.6168	86.5724907063	29.59	58.77	21.7772	450	37.59695127	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
1782513300	55.2068	-0.2	-0.37	55.04	55.59	54.88	2390
1782426900	55.4106	0.23	0.41	54.62	55.4106	54.62	12
1782340500	55.1819	-0.35	-0.63	55.88	55.88	55.1819	7
1782254100	55.5299	-2.41	-4.16	55.49	56.1599	55.49	509
1782167700	57.9383	0.57	0.99	57.67	57.9383	57.67	2326
1781822100	57.3706	1.72	3.09	56.45	57.3706	56.45	176
1781735700	55.6519	-0.34	-0.61	56.55	56.55	55.6519	989
1781649300	55.9946	-1.48	-2.58	56.6	56.6	55.9946	1583
1781562900	57.4765	1.7	3.05	56.93	57.51	56.93	1030
1781303700	55.7749	0.53	0.95	55.24	55.823	55.24	1613
1781217300	55.2486	1.61	3.00	54.93	55.2486	54.93	237
1781130900	53.6403	-1.12	-2.05	54.33	54.33	53.6403	1065
1781044500	54.7616	-0.86	-1.54	56.09	56.09	54.3	911
1780958100	55.6187	1.05	1.93	55.67	55.97	55.6187	310
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	49.0676	49.0676	49.0676	38
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