Fidelity Low Volatility Factor ETF【FDLO】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	1.44	2.101269517	68.53	70.7088	68.52	36943	69.85536631	SP
4	0.91	1.31769475818	69.06	70.7088	67.27	42446	68.67072264	SP
12	2.55	3.78226045684	67.42	70.7088	67.2595	55904	68.99159282	SP
26	2.87	4.27719821162	67.1	70.7088	63.36	66746	67.47639476	SP
52	6.83	10.8172315489	63.14	70.7088	62.23	78527	66.32720299	SP
156	20.5	41.4392561148	49.47	70.7088	47.4099	92892	59.39141751	SP
260	22.26	46.656885349	47.71	70.7088	41.37	79037	55.88555875	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
1783463400	70.34	0.26	0.37	70.51	70.7088	70.34	29170
1783377000	70.08	0.08	0.11	70.06	70.15	69.66	48596
1783031400	70	1.04	1.51	69.18	70	69.18	36179
1782945000	68.96	0.63	0.91	68.53	69.22	68.52	33825
1782858600	68.335	0.13	0.20	68.09	68.46	68	56139
1782772200	68.2	0.3	0.44	68.25	68.4558	68	25717
1782513000	67.9	0.61	0.90	67.27	68.0525	67.27	26842
1782426600	67.293	-0.61	-0.89	67.76	67.97	67.28	55006
1782340200	67.9	0.07	0.10	67.89	68.395	67.82	36979
1782253800	67.83	0.1	0.15	67.61	68.02	67.565	37391
1782167400	67.73	-0.51	-0.75	68.09	68.28	67.65	70357
1781821800	68.24	-0.43	-0.63	68.66	68.66	68.18	41012
1781735400	68.67	-0.95	-1.36	69.46	69.525	68.48	34260
1781649000	69.62	-0.03	-0.04	69.66	69.88	69.5301	28117
1781562600	69.65	0.34	0.49	69.7	69.825	69.5297	31486
1781303400	69.31	0.3	0.43	69.34	69.4	68.835	53104
1781217000	69.01	0.37	0.54	68.76	69.3	68.46	22676
1781130600	68.64	-0.53	-0.77	69.06	69.215	68.64	97171
1781044200	69.17	0.13	0.19	69.18	69.43	68.4807	27598
1780957800	69.04	-0.47	-0.68	69.63	69.71	69.0252	58450
1780698600	69.51	-0.53	-0.76	70.06	70.1699	69.41	42474
1780612200	70.04	0.25	0.36	69.99	70.2154	69.91	66278
1780525800	69.79	-0.6	-0.85	70.18	70.23	69.76	111363
1780439400	70.39	0.08	0.11	70.12	70.3999	69.895	42297
1780353000	70.31	-0.12	-0.17	70.37	70.4	70.185	39161
1780093800	70.43	0.02	0.03	70.48	70.5	70.31	82973
1780007400	70.41	0.27	0.38	70.22	70.5	70.065	39402
1779921000	70.14	-0.01	-0.01	70.15	70.52	70.121	53158
1779834600	70.15	-0.11	-0.16	70.43	70.4499	70.105	75001
1779489000	70.26	0.42	0.59	70.07	70.42	70.07	54310
1779402600	69.845	0.22	0.32	69.45	69.9199	69.205	28971
1779316200	69.62	0.13	0.19	69.36	69.7	69.24	33220
1779229800	69.49	-0.35	-0.50	69.68	69.85	69.475	51353
1779143400	69.84	0.57	0.82	69.2	69.84	69.1835	58684
1778884200	69.27	-0.29	-0.42	69.51	69.51	69.16	68832
1778797800	69.56	0.44	0.64	69.37	69.66	69.35	69275
1778711400	69.12	0.11	0.16	68.72	69.16	68.6	31387
1778625000	69.0074	0.27	0.39	68.89	69.03	68.56	120583
1778538600	68.74	-0.28	-0.40	68.82	68.98	68.6	61272
1778279400	69.017	-0.15	-0.22	69.26	69.26	68.9501	37291
1778193000	69.17	-0.15	-0.22	69.37	69.415	69.0375	60034
1778106600	69.32	0.17	0.25	69.2	69.45	69.2	62874
1778020200	69.15	0.25	0.36	69.09	69.33	68.94	27878
1777933800	68.9	-0.26	-0.38	69.01	69.275	68.725	71485
1777674600	69.16	0.05	0.07	69.47	69.67	69.16	127782
1777588200	69.11	0.9	1.32	68.52	69.24	68.41	53143
1777501800	68.21	0.11	0.16	68.09	68.21	67.9901	42627
1777415400	68.1	0.2	0.29	68.18	68.2325	67.89	89011
1777329000	67.9	-0.32	-0.47	68.05	68.29	67.9	256153
1777069800	68.22	-0.34	-0.50	68.61	68.61	67.97	40964
1776983400	68.56	0.23	0.34	68.33	68.7084	68.135	51197
1776897000	68.33	0.34	0.50	68.26	68.4	68.07	34170
1776810600	67.99	-0.52	-0.76	68.61	68.61	67.86	52031
1776724200	68.51	-0.12	-0.17	68.6	68.722	68.3435	42253
1776465000	68.63	0.63	0.93	68.25	68.8	68.19	59642
1776378600	68	0.31	0.46	67.76	68	67.715	52385
1776292200	67.69	0.34	0.50	67.42	67.73	67.2595	45561
1776205800	67.35	0.26	0.39	67.019999	67.36	66.989999	61352
1776119400	67.09	0.64	0.96	66.4	67.09	66.28	51123
1775860200	66.45	-0.44	-0.66	66.98	66.98	66.41	37450
1775773800	66.89	0.28	0.42	66.54	67	66.48	31988
1775687400	66.6109	1.07	1.63	66.569999	66.6109	66.2699	39988