Fidelity Blue Chip Growth ETF【FBCG】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	-1.66	-2.64752791069	62.7	62.88	59.33	544272	60.79025708	SP
4	-2.11	-3.34125098971	63.15	64.32	58.82	662975	61.67285081	SP
12	10.1	19.8272477424	50.94	64.32	50.285	665099	59.71398444	SP
26	5.96	10.8206245461	55.08	64.32	47.6	630360	56.25885153	SP
52	12.73	26.3506520389	48.31	64.32	47.49	533551	54.7339906	SP
156	31.64	107.619047619	29.4	64.32	27.5422	483395	45.95741124	SP
260	28.44	87.2392638037	32.6	64.32	20.37	341734	43.16942438	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	61.23	1.46	2.44	60.46	61.2499	59.845	566205
1782513000	59.77	-0.44	-0.73	59.48	60.39	59.33	380478
1782426600	60.21	-0.22	-0.36	61.05	61.05	59.5	483667
1782340200	60.425	0.05	0.09	60.65	61.1999	60.03	400517
1782253800	60.37	-1.74	-2.80	60.49	61.175	60.36	636400
1782167400	62.11	-0.61	-0.97	62.7	62.88	61.91	820296
1781821800	62.72	1.35	2.20	62.4	62.83	61.93	1196785
1781735400	61.37	-0.71	-1.14	62.41	62.41	61.1	1024372
1781649000	62.08	-0.79	-1.26	62.99	63.07	62.08	542641
1781562600	62.87	1.83	3.00	62.3	62.99	62.22	706792
1781303400	61.04	0.15	0.25	61.23	61.395	60.3366	672412
1781217000	60.89	1.69	2.85	59.63	60.98	59	782915
1781130600	59.2	-1.35	-2.23	59.97	60.6899	59.1032	662896
1781044200	60.55	-0.65	-1.06	61.81	62	58.82	714926
1780957800	61.2	0.41	0.67	61.61	61.87	61.095	362723
1780698600	60.79	-2.74	-4.31	62.66	62.87	60.54	764521
1780612200	63.53	0.14	0.22	62.69	63.68	62.4	646640
1780525800	63.39	-0.67	-1.05	64.319999	64.319999	63.04	685187
1780439400	64.06	0.63	0.99	63.73	64.275	63.5	613762
1780353000	63.43	0.39	0.62	63.15	63.7399	62.831	498590
1780093800	63.04	0.09	0.14	63.1	63.32	62.695	527595
1780007400	62.95	0.77	1.24	62.25	62.98	62.05	366435
1779921000	62.18	0.1	0.16	62.19	62.285	61.81	786802
1779834600	62.08	0.8	1.31	61.95	62.27	61.73	519607
1779489000	61.28	0.09	0.15	61.58	61.66	61.2101	413546
1779402600	61.19	0.26	0.43	60.76	61.51	60.605	379356
1779316200	60.93	1.1	1.84	60.23	60.9699	60.02	991669
1779229800	59.83	-0.47	-0.78	59.95	60.32	59.39	479190
1779143400	60.3	-0.7	-1.15	61.01	61.21	59.78	790249
1778884200	61	-1.06	-1.71	60.96	61.61	60.6	538233
1778797800	62.06	0.69	1.12	61.57	62.29	61.395	599116
1778711400	61.37	1.01	1.67	60.81	61.58	60.37	471801
1778625000	60.36	-0.54	-0.89	60.59	60.78	59.7247	833710
1778538600	60.9	0.2	0.33	60.66	61.3999	60.445	636711
1778279400	60.7	0.5	0.82	60.63	60.8499	60.53	911663
1778193000	60.205	-0.35	-0.57	60.78	60.93	59.95	701862
1778106600	60.55	1.06	1.78	60	60.7794	59.75	738580
1778020200	59.49	0.71	1.21	59.29	59.77	59.09	2480755
1777933800	58.78	-0.05	-0.08	58.93	59.12	58.31	503077
1777674600	58.83	0.38	0.65	58.69	59.26	58.6	672928
1777588200	58.45	0.6	1.04	58.49	58.58	57.42	1544795
1777501800	57.85	-0.17	-0.29	58.02	58.09	57.55	444405
1777415400	58.02	-0.57	-0.97	57.7	58.1	57.45	329993
1777329000	58.59	0.02	0.03	58.32	58.75	57.96	399090
1777069800	58.57	0.84	1.46	57.96	58.6	57.54	719347
1776983400	57.73	-0.46	-0.79	57.8	58.28	57.07	540542
1776897000	58.19	0.97	1.70	57.67	58.25	57.46	595511
1776810600	57.22	-0.37	-0.64	57.97	57.97	56.9889	515214
1776724200	57.59	-0.06	-0.10	57.42	57.7999	57.04	441681
1776465000	57.65	0.84	1.48	57.31	58	57.245	1022210
1776378600	56.81	0.09	0.16	56.79	56.91	56.2255	480134
1776292200	56.72	0.62	1.11	56.11	56.735	56.08	593393
1776205800	56.1	1.41	2.58	55.05	56.139	55	821305
1776119400	54.69	0.6	1.11	53.9	54.78	53.68	585296
1775860200	54.09	0.48	0.90	53.86	54.345	53.8	658224
1775773800	53.61	0.53	1.00	53.1	53.65	52.79	363373
1775687400	53.08	1.78	3.47	53.47	53.64	52.6525	609802
1775601000	51.3	-0.03	-0.06	50.96	51.34	50.285	403904
1775514600	51.33	0.36	0.71	50.94	51.33	50.94	568108
1775169000	50.97	0.01	0.02	49.81	51.02	49.59	1149953
1775082600	50.96	0.84	1.68	50.65	51.33	50.51	622964
1774996200	50.12	2.3	4.81	48.51	50.25	48.51	694948
1774909800	47.82	-0.62	-1.28	48.88	48.88	47.6	2351459