Fidelity Metaverse ETF【FMET】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	0.8166	2.25206839493	36.26	37.325	35.12	6518	35.99700256	SP
4	-2.9534	-7.37796652511	40.03	40.03	35.12	5011	36.89444671	SP
12	4.3966	13.4534883721	32.68	40.249	32.35	4395	36.84862364	SP
26	0.5966	1.63541666667	36.48	40.249	30.1396	4830	35.29446076	SP
52	3.1366	9.24160282852	33.94	40.249	30.1396	6338	36.02457435	SP
156	11.2666	43.65207284	25.81	40.249	22.81	6665	31.1516734	SP
260	12.1266	48.6036072144	24.95	40.249	17.21	6833	28.53348392	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
1782945300	37.0766	0.28	0.77	36.82	37.325	36.82	977
1782858900	36.7918	0.36	0.98	36.31	36.82	36.31	5785
1782772500	36.4356	0.79	2.21	36.3	36.4356	36.12	2157
1782513300	35.6463	0.18	0.51	35.12	35.6463	35.12	2991
1782426900	35.4664	-0.46	-1.29	36.34	36.34	35.37	6520
1782340500	35.9286	-0.45	-1.23	36.26	36.3	35.86	15138
1782254100	36.3747	-0.8	-2.14	36.1	36.7	36.1	5747
1782167700	37.17	-0.44	-1.17	37.42	37.66	37.16	3103
1781822100	37.6117	0.86	2.33	37.39	37.6117	37.13	2800
1781735700	36.7564	-0.64	-1.72	37.67	37.67	36.67	2198
1781649300	37.3986	-0.56	-1.48	37.89	37.93	37.37	6610
1781562900	37.9614	1.15	3.11	37.66	38	37.66	6368
1781303700	36.8164	0.07	0.20	36.63	36.9799	36.63	6273
1781217300	36.7422	0.72	2.00	36	36.7422	35.82	6742
1781130900	36.0202	-1.24	-3.33	36.6	37.095	36.0202	2865
1781044500	37.2602	-0.81	-2.12	38.14	38.14	36.7	1596
1780958100	38.0687	0.43	1.13	38.23	38.385	38.021	4846
1780698900	37.6425	-2.21	-5.54	39.07	39.07	37.44	10308
1780612500	39.8494	-0.14	-0.35	39.41	40.02	39.41	1585
1780526100	39.9904	-0.15	-0.36	40.03	40.03	39.79	1583
1780439700	40.136	0.07	0.18	40.06	40.21	40.04	1091
1780353300	40.0622	0.46	1.17	39.67	40.249	39.66	6589
1780094100	39.6	0.18	0.47	39.66	39.815	39.41	7944
1780007700	39.4151	0.73	1.88	38.68	39.4151	38.68	4636
1779921300	38.6891	-0.4	-1.03	38.95	38.95	38.5	5952
1779834900	39.0935	0.67	1.74	38.73	39.18	38.73	8605
1779489300	38.4234	0.64	1.70	38.06	38.545	38.06	2448
1779402900	37.7799	0.11	0.30	37.39	37.7799	37.3611	3139
1779316500	37.666	0.74	1.99	36.97	37.666	36.97	2237
1779230100	36.9306	-0.44	-1.18	37.13	37.2299	36.7001	2850
1779143700	37.3728	-0.05	-0.14	37.36	37.38	36.95	6156
1778884500	37.4239	-0.61	-1.61	37.43	37.67	37.4239	959
1778798100	38.0374	0.02	0.05	37.99	38.095	37.73	4020
1778711700	38.0197	0.34	0.89	37.88	38.11	37.7	3387
1778625300	37.6845	-0.9	-2.33	38.08	38.1	37.455	4621
1778538900	38.5848	0.16	0.42	38.31	38.7999	38.31	9205
1778279700	38.4224	0.58	1.53	38.03	38.4224	38.03	1782
1778193300	37.8423	-0.1	-0.26	37.93	38.28	37.74	4655
1778106900	37.9424	0.95	2.56	37.57	37.96	37.57	2093
1778020500	36.995	0.42	1.14	36.88	36.999	36.83	4105
1777934100	36.5775	-0.11	-0.29	36.67	36.7	36.43	2846
1777674900	36.6828	0.14	0.39	36.65	36.7	36.45	4221
1777588500	36.5417	0.65	1.82	36.01	36.5417	35.83	2268
1777502100	35.8875	0.24	0.67	35.58	35.8875	35.58	2200
1777415700	35.6491	-0.52	-1.44	35.62	35.75	35.52	1742
1777329300	36.17	-0.02	-0.06	36.12	36.17	36.065	3876
1777070100	36.1904	0.96	2.74	35.77	36.24	35.77	2641
1776983700	35.2267	-0.77	-2.13	35.78	35.78	35.13	2278
1776897300	35.9923	0.61	1.73	35.85	35.9923	35.85	1393
1776810900	35.3786	-0.35	-0.98	35.63	35.94	35.3786	7496
1776724500	35.727	0.14	0.38	35.43	35.727	35.4	3842
1776465300	35.5911	0.48	1.36	35.51	35.81	35.51	4884
1776378900	35.115	0.7	2.03	34.9	35.115	34.69	6666
1776292500	34.415	0.64	1.89	34.06	34.52	34.06	4225
1776206100	33.775	0.44	1.32	32.83	33.78	32.83	2887
1776119700	33.334	0.73	2.24	32.509999	33.334	32.5	10543
1775860500	32.6021	0.13	0.41	32.75	32.75	32.6021	1110
1775774100	32.4684	-0.08	-0.24	32.57	32.57	32.35	1906
1775687700	32.5463	0.86	2.72	32.68	32.725	32.479999	6218
1775601300	31.6857	-0.09	-0.29	31.53	31.6857	31.32	1970
1775514900	31.7772	0.11	0.35	31.57	31.7772	31.57	6821
1775169300	31.6658	0.01	0.05	30.86	31.6658	30.86	4301