Fidelity Emerging Markets Multifactor ETF【FDEM】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	0.68	1.85235630618	36.71	38.3161	36.5	113520	37.52016802	SP
4	0.68	1.85235630618	36.71	38.3161	34.8	214639	36.80246502	SP
12	4.91	15.1169950739	32.48	38.3161	30.2522	138640	34.77210219	SP
26	6.57	21.3173264114	30.82	38.3161	30	154402	33.36034479	SP
52	10.3	38.0214101144	27.09	38.3161	26.83	112198	32.16979527	SP
156	14.99	66.9196428571	22.4	38.3161	21.17	55924	29.86887458	SP
260	8.515	29.4891774892	28.875	38.3161	19.01	35165	29.56104772	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	37.39	-0.28	-0.74	37.13	37.59	37	39858
1780525800	37.67	-0.56	-1.46	38.04	38.04	37.5	95649
1780439400	38.23	0.34	0.90	38.1	38.3161	37.925	40045
1780353000	37.89	0.79	2.13	37.61	38.06	37.38	163870
1780093800	37.1	-0.05	-0.13	37.31	37.3899	37.04	82865
1780007400	37.15	0.16	0.43	36.71	37.2113	36.5	185169
1779921000	36.99	0.02	0.05	37.2	37.25	36.745	69331
1779834600	36.97	1.15	3.21	36.5	37.0788	36.5	2480745
1779489000	35.82	-0.09	-0.25	35.99	36.17	35.72	76319
1779402600	35.91	0.23	0.64	35.63	36.2203	35.57	44296
1779316200	35.68	0.51	1.45	35.33	35.7862	35.29	42953
1779229800	35.17	-0.19	-0.54	34.97	35.505	34.8	60503
1779143400	35.36	-0.26	-0.73	35.935	36.005	35.16	215608
1778884200	35.62	-0.95	-2.60	35.59	35.9699	35.57	96430
1778797800	36.57	0.12	0.32	36.53	36.7799	36.45	50512
1778711400	36.455	0.59	1.66	36.28	36.69	36.23	49320
1778625000	35.86	-1.04	-2.82	36.25	36.4	35.52	97588
1778538600	36.9	0.05	0.14	36.9	37.14	36.82	92062
1778279400	36.85	0.62	1.71	36.67	37	36.67	63915
1778193000	36.23	-0.34	-0.93	36.71	36.735	36.1	70952
1778106600	36.57	0.94	2.64	36.13	36.84	36.13	90709
1778020200	35.63	0.65	1.86	35.3	35.87	35.3	56968
1777933800	34.98	-0.31	-0.86	35.27	35.4	34.935	75156
1777674600	35.285	0.13	0.38	34.98	35.5	34.98	33762
1777588200	35.15	0.53	1.53	34.69	35.25	34.63	50169
1777501800	34.62	-0.03	-0.09	34.82	35.02	34.5	29422
1777415400	34.65	-0.29	-0.83	34.65	34.99	34.51	52980
1777329000	34.94	-0.02	-0.06	35.17	35.33	34.92	66055
1777069800	34.96	0.52	1.51	34.87	35.1	34.69	61790
1776983400	34.44	-0.41	-1.18	34.67	34.92	34.2	61754
1776897000	34.85	0.48	1.40	34.68	35	34.59	56386
1776810600	34.37	-0.31	-0.89	34.82	34.85	34.2	50688
1776724200	34.6796	-0.29	-0.83	34.7	34.95	34.53	42896
1776465000	34.97	0.66	1.92	34.76	35.24	34.63	60487
1776378600	34.31	0.04	0.12	34.45	34.59	34.18	73164
1776292200	34.27	0.03	0.09	34.27	34.395	34.02	43484
1776205800	34.24	0.51	1.51	33.85	34.4699	33.85	81193
1776119400	33.73	0.09	0.27	33.33	33.85	33.159999	63678
1775860200	33.64	0.34	1.02	33.685	33.7828	33.45	68800
1775773800	33.299999	-0.11	-0.33	33.15	33.6383	32.9515	96058
1775687400	33.409999	1.39	4.34	33.52	33.91	33.17	306741
1775601000	32.02	0.16	0.50	32.009999	32.1	31.6	264853
1775514600	31.86	0.34	1.08	31.84	32.15	31.74	72604
1775169000	31.52	-0.43	-1.33	31	31.79	31	453716
1775082600	31.945	0.37	1.16	31.84	32.244999	31.73	91443
1774996200	31.58	0.99	3.24	30.77	31.625	30.77	63727
1774909800	30.59	-0.19	-0.62	30.93	31.105	30.2522	131225
1774650600	30.78	-0.13	-0.42	31.01	31.13	30.7	141742
1774564200	30.91	-1.06	-3.32	31.43	31.8	30.91	142814
1774477800	31.97	0.37	1.17	32.07	32.32	31.75	75229
1774391400	31.6	-0.48	-1.50	31.45	32.0291	31.45	310737
1774305000	32.08	0.94	3.02	31.8	32.39	31.695	75275
1774045800	31.14	-1.18	-3.65	31.9	31.9293	31.05	115282
1773959400	32.32	0.2	0.62	31.86	32.43	31.715	65094
1773873000	32.119999	-0.63	-1.92	32.61	32.75	32.08	38751
1773786600	32.75	0.35	1.08	32.759999	33.0182	32.659999	41778
1773700200	32.4	0.65	2.05	32.409999	32.7184	32.2001	72542
1773441000	31.75	-0.06	-0.19	32.27	32.4399	31.71	54443
1773354600	31.81	-0.91	-2.78	32.479999	32.479999	31.76	229415
1773268200	32.72	-0.02	-0.08	32.7	33.11	32.6	65481
1773181800	32.744999	0.05	0.17	32.689999	33.32	32.6	189001
1773095400	32.689999	0.56	1.74	31.95	32.825	31.64	140379
1772839800	32.13	-0.18	-0.56	31.81	32.42	31.8	78292
1772753400	32.31	-0.94	-2.83	32.67	32.89	32	121451