Fidelity Cloud Computing ETF【FCLD】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	-1.7	-4.28643469491	39.66	41.7099	37.6	46823	40.55774161	SP
4	2.51	7.08039492243	35.45	41.7099	33.5	26985	37.96859614	SP
12	9.65	34.0868950901	28.31	41.7099	26.01	18943	33.66498048	SP
26	7.54	24.7863247863	30.42	41.7099	26.01	18573	31.1997369	SP
52	9.76	34.609929078	28.2	41.7099	26.01	15716	30.15297756	SP
156	19.4	104.525862069	18.56	41.7099	17.64	19254	25.54762613	SP
260	12.25	47.6468300272	25.71	41.7099	13.195	17715	23.75207709	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	37.96	0.15	0.40	38.38	38.38	37.8	26567
1780698600	37.81	-2.02	-5.07	39.25	39.25	37.6	27245
1780612200	39.83	-0.16	-0.40	39.35	40.26	39.35	25679
1780525800	39.99	-1.07	-2.61	40.635	40.75	39.7	42720
1780439400	41.06	-0.6	-1.43	41.01	41.06	40.5201	57371
1780353000	41.655	2.77	7.11	39.66	41.7099	39.66	81101
1780093800	38.89	1.84	4.97	37.71	39.05	37.71	44194
1780007400	37.049	0.94	2.61	36.86	37.44	36.77	17191
1779921000	36.105	-0.06	-0.18	36.4	36.44	36.04	11701
1779834600	36.1683	0.49	1.38	36.22	36.51	35.92	26053
1779489000	35.675	0.57	1.62	35.57	35.9	35.4702	19339
1779402600	35.1068	0.33	0.94	34.62	35.25	34.49	26560
1779316200	34.78	0.29	0.85	34.42	34.78	34.06	11414
1779229800	34.4883	-0.05	-0.14	34.74	35.07	34.27	19984
1779143400	34.5372	0.01	0.02	34.8	34.8	34.14	20768
1778884200	34.5301	0.4	1.16	33.5	34.8199	33.5	13577
1778797800	34.1339	-0.03	-0.08	34.01	34.4492	33.855	6788
1778711400	34.16	-0.23	-0.65	34.61	34.61	33.7511	9288
1778625000	34.385	-1.1	-3.09	35.07	35.07	33.83	25533
1778538600	35.48	0.05	0.14	35.45	35.71	35.2101	26200
1778279400	35.43	0.63	1.81	34.72	35.43	34.335	25952
1778193000	34.8	0.68	2.00	34.5	35.02	34.4001	22291
1778106600	34.1179	-0.2	-0.58	34.67	34.67	33.5718	26145
1778020200	34.3185	0.97	2.90	33.95	34.35	33.83	26422
1777933800	33.3507	0.78	2.40	32.939999	33.6099	32.915	20769
1777674600	32.5692	1.55	4.99	31.47	32.5692	31.47	11905
1777588200	31.02	0.13	0.44	31.01	31.09	30.4832	12889
1777501800	30.885	0.54	1.80	30.75	30.94	30.69	15063
1777415400	30.3402	-0.37	-1.20	30.45	30.77	30.257	7514
1777329000	30.71	0.35	1.15	30.41	30.73	30.38	12573
1777069800	30.36	0.39	1.30	30.08	30.42	29.9301	8135
1776983400	29.9706	-1.22	-3.91	30.52	30.52	29.502	25317
1776897000	31.1898	0.61	1.99	31	31.1898	30.9	6153
1776810600	30.58	0.07	0.25	30.61	31.1799	30.58	9634
1776724200	30.505	0.43	1.41	30.1	30.5299	30.1	8359
1776465000	30.08	0.28	0.94	30.25	30.505	30.01	21585
1776378600	29.8	0.43	1.46	29.72	29.95	29.54	21997
1776292200	29.37	0.87	3.05	28.7	29.37	28.7	11560
1776205800	28.5	0.24	0.85	28.58	28.65	28.36	8909
1776119400	28.26	1.39	5.17	26.98	28.26	26.98	15321
1775860200	26.87	-0.5	-1.83	27.45	27.45	26.81	21170
1775773800	27.37	-0.63	-2.23	28.03	28.03	27.1	15667
1775687400	27.9953	0.1	0.36	29.1	29.11	27.93	12168
1775601000	27.8949	-0.11	-0.38	27.72	28.01	27.55	6499
1775514600	28.0008	0.2	0.72	27.93	28.11	27.82	6757
1775169000	27.8	0.18	0.64	27	27.9	26.98	12270
1775082600	27.6245	0.49	1.82	27.5	27.89	27.3	12407
1774996200	27.13	0.9	3.43	26.51	27.19	26.51	33648
1774909800	26.23	-0.1	-0.38	26.72	26.735	26.01	27466
1774650600	26.33	-0.85	-3.14	26.95	26.95	26.3084	7633
1774564200	27.1822	-0.44	-1.59	27.28	27.71	27.1822	4921
1774477800	27.62	-0.03	-0.11	27.86	27.91	27.375	12206
1774391400	27.65	-0.87	-3.05	28.42	28.42	27.65	11771
1774305000	28.52	0.4	1.42	28.5	29.03	28.33	14385
1774045800	28.12	-0.93	-3.20	28.99	28.99	28.04	22897
1773959400	29.05	0.31	1.08	28.29	29.0995	28.29	10090
1773873000	28.74	-0.12	-0.42	28.73	29.1	28.73	14269
1773786600	28.86	0.41	1.44	28.52	28.94	28.52	7864
1773700200	28.45	0.57	2.06	28.31	28.62	28.31	13434
1773441000	27.875	0.15	0.52	27.89	28.2055	27.64	11498
1773354600	27.73	-0.39	-1.39	27.87	28.28	27.68	24565
1773268200	28.12	0.1	0.36	28.13	28.37	27.985	10893
1773181800	28.02	-0.17	-0.60	28.25	28.37	27.885	35934
1773095400	28.19	0.49	1.77	27.39	28.245	27.39	15661