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	-2.6678	-6.76934788125	39.41	40.02	36.0202	4240	37.65689912	SP
4	-1.2478	-3.28454856541	37.99	40.249	36.0202	4179	38.46423752	SP
12	4.9722	15.6506137866	31.77	40.249	30.1396	4055	35.67067165	SP
26	0.0322	0.0877145192046	36.71	40.249	30.1396	4901	35.27760087	SP
52	4.0522	12.3958397063	32.69	40.249	30.1396	7039	35.65431628	SP
156	11.0922	43.2444444444	25.65	40.249	22.81	6747	30.9288897	SP
260	11.7922	47.2633266533	24.95	40.249	17.21	6849	28.45118588	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
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	34.265	34.52	34.2399	4159
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
1775082900	31.651	0.23	0.72	31.71	31.8694	31.55	3588
1774996500	31.4242	1.28	4.26	30.47	31.4242	30.47	3704
1774910100	30.1396	-0.17	-0.54	30.63	30.63	30.1396	9758
1774650900	30.3046	-0.38	-1.25	30.56	30.6	30.24	3904
1774564500	30.6885	-0.87	-2.74	31.23	31.23	30.6885	2082
1774478100	31.5536	0.44	1.40	31.51	31.72	31.51	1193
1774391700	31.1174	-0.45	-1.43	31.2	31.2	31.06	2407
1774305300	31.5677	0.36	1.15	31.89	31.925	31.4749	4877
1774046100	31.2077	-0.88	-2.74	31.57	31.57	31.2077	420
1773959700	32.0856	-0.11	-0.35	31.77	32.17	31.74	7013
1773873300	32.1971	-0.37	-1.13	32.4	32.4401	32.1971	3267
1773786900	32.566499	-0.08	-0.26	32.82	32.95	32.52	2310
1773700500	32.65	0.46	1.44	32.619999	32.65	32.59	2410
1773441300	32.185899	-0.2	-0.63	32.549999	32.77	32.17	4377
1773354900	32.3888	-0.51	-1.54	32.79	32.79	32.3888	866