Fidelity Dynamic Buffered Equity ETF【FBUF】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	-0.6695	-2.06063404124	32.49	32.58	31.57	12297	32.39737399	SP
4	0.2205	0.697784810127	31.6	32.68	31.57	9602	32.20985211	SP
12	1.0705	3.48130081301	30.75	32.68	29.65	6309	31.72046447	SP
26	0.9505	3.07904114027	30.87	32.68	29.65	6765	31.32723184	SP
52	4.1405	14.9584537572	27.68	32.68	27.25	5092	30.67869041	SP
156	6.9405	27.8959003215	24.88	32.68	23.52	4957	28.55084827	SP
260	6.9405	27.8959003215	24.88	32.68	23.52	4957	28.55084827	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
1780957800	31.92	0.02	0.08	32.04	32.13	31.92	8986
1780698600	31.8957	-0.64	-1.97	32.365	32.365	31.8957	1837
1780612200	32.5368	0.07	0.21	32.34	32.57	32.34	11237
1780525800	32.47	-0.04	-0.12	32.46	32.54	32.42	19891
1780439400	32.509999	-0.03	-0.09	32.49	32.58	32.47	19533
1780353000	32.54	0.06	0.18	32.68	32.68	32.43	14400
1780093800	32.479999	0.08	0.24	32.409999	32.479999	32.409999	9800
1780007400	32.400799	0.09	0.28	32.29	32.400799	32.29	4418
1779921000	32.31	0	0.01	32.299999	32.33	32.284999	3533
1779834600	32.3068	0.11	0.33	32.34	32.35	32.29	4593
1779489000	32.1998	0.14	0.44	32.14	32.2299	32.14	794
1779402600	32.06	0.05	0.16	31.92	32.11	31.92	9807
1779316200	32.009	0.13	0.40	31.94	32.02	31.94	11229
1779229800	31.88	-0.06	-0.17	31.81	31.92	31.77	5089
1779143400	31.9354	-0.04	-0.14	31.98	31.99	31.88	12219
1778884200	31.98	-0.11	-0.34	31.88	32.13	31.88	19949
1778797800	32.09	0.09	0.27	32.03	32.13	32.03	8433
1778711400	32.0047	0.19	0.60	31.81	32.009999	31.81	2159
1778625000	31.813	-0.03	-0.11	31.6	31.813	31.6	14539
1778538600	31.8475	0.07	0.21	31.93	31.96	31.8475	5375
1778279400	31.78	0.03	0.09	31.57	31.85	31.57	37508
1778193000	31.75	-0.02	-0.05	31.78	31.82	31.75	2786
1778106600	31.765	0.07	0.21	31.98	31.98	31.745	12534
1778020200	31.698	0.13	0.41	31.65	31.73	31.65	7802
1777933800	31.57	-0.01	-0.03	31.525	31.62	31.51	11943
1777674600	31.578	0.08	0.26	31.51	31.64	31.51	13536
1777588200	31.4969	0.19	0.61	31.38	31.535	31.34	4898
1777501800	31.306	0.07	0.23	31.2	31.306	31.2	1444
1777415400	31.2349	-0.01	-0.03	31.13	31.24	31.05	8886
1777329000	31.245	0.07	0.22	30.97	31.26	30.97	10501
1777069800	31.175	0.07	0.24	31.35	31.35	31.12	1416
1776983400	31.1	-0.06	-0.20	31.09	31.17	31.09	2895
1776897000	31.1611	0.05	0.16	31.14	31.1799	31.12	3472
1776810600	31.11	-0.02	-0.05	31.105	31.13	31.105	157
1776724200	31.125	0	0.00	31.11	31.153834	31.11	1236
1776465000	31.1238	0.07	0.23	30.85	31.1238	30.85	1504
1776378600	31.0523	-0.02	-0.06	31.04	31.0523	31.04	189
1776292200	31.07	0.13	0.42	30.95	31.07	30.95	33
1776205800	30.9414	0.1	0.33	30.84	30.96	30.84	6428
1776119400	30.8384	0.07	0.23	30.15	30.8384	30.15	1153
1775860200	30.7661	-0.01	-0.02	30.99	30.99	30.76	9583
1775773800	30.7715	0.08	0.27	30.64	30.7715	30.64	621
1775687400	30.69	0.38	1.25	30.74	30.74	30.62	2956
1775601000	30.3107	0.03	0.09	30.245	30.3107	30.17	5669
1775514600	30.2823	0.06	0.21	30.01	30.29	30.01	1827
1775169000	30.22	0.05	0.17	30	30.22	30	1672
1775082600	30.17	0.07	0.24	30.145	30.3	30.145	2061
1774996200	30.099	0.45	1.51	29.78	30.099	29.78	898
1774909800	29.65	-0.06	-0.21	29.86	29.86	29.65	1528
1774650600	29.712	-0.3	-1.01	29.94	29.94	29.712	3226
1774564200	30.0139	-0.32	-1.06	30.165	30.28	30.0139	481
1774477800	30.3361	0.12	0.39	30.355	30.39	30.3361	1520
1774391400	30.2182	-0.11	-0.35	30.13	30.35	30.13	6279
1774305000	30.3239	0.18	0.61	30.39	30.51	30.3	1158
1774045800	30.14	-0.36	-1.18	30.56	30.56	30.13	3971
1773959400	30.5	0.01	0.02	30.3	30.5024	30.3	1805
1773873000	30.493	-0.27	-0.88	30.71	30.71	30.493	1784
1773786600	30.765	0.08	0.26	30.75	30.79	30.75	713
1773700200	30.6862	0.17	0.57	30.85	30.85	30.67	6427
1773441000	30.512	-0.13	-0.41	30.705	30.74	30.512	5783
1773354600	30.639	-0.28	-0.89	30.55	30.7399	30.55	850
1773268200	30.9144	0.03	0.11	30.86	30.93	30.86	350
1773181800	30.8796	-0.06	-0.20	30.91	31.08	30.87	41194
1773095400	30.9416	0.11	0.35	30.64	30.965	30.51	2309