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	-1.26	-3.37982832618	37.28	37.985	35.45	88254	36.6356709	SP
4	-0.69	-1.8795968401	36.71	38.3161	35.15	103238	36.66481492	SP
12	5.02	16.1935483871	31	38.3161	31	136589	35.73052063	SP
26	5.36	17.4820613177	30.66	38.3161	30.2522	138783	34.17985579	SP
52	8.23	29.6149694135	27.79	38.3161	27.5865	114947	32.47985253	SP
156	14.05	63.9508420574	21.97	38.3161	21.17	57631	30.07969704	SP
260	7.67	27.0546737213	28.35	38.3161	19.01	36231	29.75913637	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
1782426600	36.02	0.32	0.90	36.33	36.33	35.75	54041
1782340200	35.7	-0.19	-0.53	35.89	35.95	35.45	59089
1782253800	35.89	-1.92	-5.08	35.98	36.3	35.73	146289
1782167400	37.81	0.19	0.51	37.82	37.985	37.64	100247
1781821800	37.62	0.56	1.51	37.28	37.7	37.24	47391
1781735400	37.06	-0.16	-0.43	37.64	37.83	37.06	44406
1781649000	37.22	-0.58	-1.53	37.66	37.8104	37.21	46090
1781562600	37.8	0.91	2.47	37.88	37.953	37.66	124835
1781303400	36.89	0.08	0.22	36.84	37.075	36.55	100690
1781217000	36.81	1.44	4.07	35.71	36.865	35.7	57137
1781130600	35.37	-0.5	-1.39	35.86	36.14	35.37	218625
1781044200	35.87	-0.04	-0.11	36.63	36.73	35.15	132370
1780957800	35.91	0.75	2.13	35.92	36.12	35.74	113387
1780698600	35.16	-2.23	-5.96	36.41	36.41	35.15	163512
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