Fidelity Blue Chip Value ETF【FBCV】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	0.5789	1.48132036847	39.08	39.86	38.61	8799	39.11893335	SP
4	1.0589	2.7432642487	38.6	39.86	38.351	8399	39.08895781	SP
12	4.1089	11.5580872011	35.55	39.86	35.24	15716	37.09999637	SP
26	3.4989	9.67616150442	36.16	39.86	35.24	30569	37.06170737	SP
52	7.4189	23.0114764268	32.24	39.86	32.07	19774	36.34108999	SP
156	11.8289	42.5041322314	27.83	39.86	26.28	16779	32.51668244	SP
260	10.8289	37.5612209504	28.83	39.86	24.97	20228	30.39985899	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
1781562600	39.5861	0.14	0.35	39.575	39.86	39.575	7620
1781303400	39.4464	0.23	0.59	39.3	39.58	39.24	6205
1781217000	39.2133	0.51	1.33	38.815	39.28	38.74	9970
1781130600	38.7004	-0.36	-0.92	39.05	39.21	38.7004	14824
1781044200	39.0579	0.1	0.26	39.08	39.27	38.61	5378
1780957800	38.9561	-0.04	-0.11	38.98	39.1782	38.9501	4554
1780698600	39	-0.36	-0.92	39.26	39.375	38.88	16334
1780612200	39.3614	0.31	0.78	39.03	39.52	39.03	13565
1780525800	39.055	-0.08	-0.20	39.07	39.15	39.0141	3536
1780439400	39.1331	0.13	0.34	38.93	39.24	38.84	13268
1780353000	39	-0.09	-0.22	38.93	39.06	38.83	9931
1780093800	39.0877	-0.13	-0.34	39.17	39.25	39.0877	2205
1780007400	39.2203	-0.03	-0.08	39.27	39.28	39.11	21122
1779921000	39.2509	0.06	0.14	39.19	39.45	39.18	3550
1779834600	39.1951	0.15	0.38	39.12	39.25	39.1	5822
1779489000	39.0482	0.23	0.59	39	39.15	39	5687
1779402600	38.8202	0.1	0.26	38.62	38.89	38.351	6750
1779316200	38.7192	0.25	0.65	38.55	38.7599	38.51	5132
1779229800	38.4691	-0.16	-0.42	38.6	38.65	38.4691	4129
1779143400	38.6304	0.24	0.63	38.47	38.68	38.47	4174
1778884200	38.3868	-0.31	-0.79	38.56	38.6554	38.27	6132
1778797800	38.694	0.09	0.23	38.79	38.84	38.67	15615
1778711400	38.6053	0	0.00	38.52	38.75	38.38	5965
1778625000	38.6042	-0.01	-0.02	38.61	38.61	38.28	11329
1778538600	38.6117	-0.01	-0.02	38.64	38.83	38.54	6143
1778279400	38.6203	0.3	0.79	38.4	38.73	38.4	55674
1778193000	38.3189	-0.27	-0.70	38.6	38.65	38.3055	4049
1778106600	38.59	0.22	0.56	38.53	38.8	38.53	6487
1778020200	38.3748	0.36	0.94	38.19	38.42	38.19	6005
1777933800	38.019	-0.36	-0.94	38.2	38.35	37.9506	9151
1777674600	38.3794	-0.16	-0.41	38.58	38.615	38.34	8410
1777588200	38.5375	0.7	1.85	37.99	38.57	37.99	27430
1777501800	37.8366	0.13	0.34	37.63	37.88	37.63	11207
1777415400	37.71	-0.09	-0.23	37.83	37.85	37.705	52080
1777329000	37.7979	0.09	0.23	37.72	37.91	37.72	7258
1777069800	37.7125	-0.03	-0.07	37.75	37.8	37.58	14115
1776983400	37.74	0.06	0.16	37.69	37.84	37.475	11802
1776897000	37.6811	0.06	0.16	37.85	37.85	37.655	1500
1776810600	37.62	-0.13	-0.34	37.865	37.945	37.62	10943
1776724200	37.7486	-0.08	-0.21	37.78	37.88	37.7486	3461
1776465000	37.8269	0.32	0.86	37.64	37.9	37.58	19611
1776378600	37.5054	0.08	0.20	37.34	37.5399	37.34	4004
1776292200	37.4299	-0.05	-0.13	37.44	37.44	37.2401	7826
1776205800	37.4789	0.04	0.10	37.39	37.5	37.245	8714
1776119400	37.44	0.3	0.82	37.04	37.45	36.99	9021
1775860200	37.1367	-0.3	-0.81	37.41	37.41	37.1367	7216
1775773800	37.44	0.3	0.81	37.05	37.46	37.05	7175
1775687400	37.14	0.8	2.20	37.02	37.21	36.9	13648
1775601000	36.34	-0.05	-0.14	36.36	36.46	36.24	8083
1775514600	36.39	0.17	0.46	36.07	36.39	36.07	10453
1775169000	36.223	0.09	0.26	35.78	36.223	35.78	10402
1775082600	36.13	0.15	0.42	36.03	36.29	36.03	26178
1774996200	35.98	0.72	2.04	35.63	35.98	35.58	7545
1774909800	35.26	0.02	0.06	35.5	35.62	35.26	14612
1774650600	35.2405	-0.4	-1.12	35.51	35.65	35.24	280472
1774564200	35.64	-0.31	-0.86	35.81	36.005	35.6	17040
1774477800	35.95	0.12	0.33	36.01	36.13	35.83	7919
1774391400	35.83	0.04	0.11	35.55	36.03	35.55	13081
1774305000	35.79	0.26	0.72	35.99	36.1	35.75	28342
1774045800	35.535	-0.47	-1.31	35.82	35.926	35.35	26146
1773959400	36.007	-0.08	-0.21	35.95	36.1199	35.77	9802
1773873000	36.084	-0.47	-1.27	36.44	36.44	36.07	11059
1773786600	36.55	0.27	0.74	36.46	36.6799	36.46	16042
1773700200	36.28	0.19	0.53	36.39	36.4999	36.28	9067