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	-1.77	-2.80285035629	63.15	64.32	60.54	641740	62.93309818	SP
4	0.72	1.18694362018	60.66	64.32	59.39	607512	61.75373803	SP
12	9.56	18.4484754921	51.82	64.32	47.6	692324	56.74324187	SP
26	6.12	11.0749185668	55.26	64.32	47.6	602198	55.50341861	SP
52	15.28	33.1453362256	46.1	64.32	45.2	517966	53.92323318	SP
156	33.31	118.667616673	28.07	64.32	27.5422	473036	45.47666381	SP
260	30.53	98.9627228525	30.85	64.32	20.37	335226	42.73286917	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
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
1774650600	48.44	-1.14	-2.30	49.45	49.45	48.34	699975
1774564200	49.58	-1.54	-3.01	50.5	50.63	49.56	446403
1774477800	51.12	0.49	0.98	51.21	51.44	50.87	446023
1774391400	50.625	-0.34	-0.66	50.61	50.89	50.31	368398
1774305000	50.96	0.85	1.70	50.94	51.58	50.7	526423
1774045800	50.11	-1.14	-2.22	51.09	51.09	49.715	592853
1773959400	51.25	-0.18	-0.35	50.81	51.55	50.5006	1016088
1773873000	51.43	-0.71	-1.36	51.96	52.15	51.39	859942
1773786600	52.14	0.16	0.31	52.095	52.34	51.95	426634
1773700200	51.98	0.74	1.44	51.82	52.29	51.58	753181
1773441000	51.24	-0.48	-0.93	52.01	52.2199	51.08	659654
1773354600	51.72	-1.09	-2.06	52.22	52.34	51.65	440566
1773268200	52.81	-0.08	-0.15	52.9	53.205	52.52	403215
1773181800	52.89	0.06	0.11	52.76	53.37	52.6	523131
1773095400	52.83	0.88	1.69	51.16	52.89	51.03	554072