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	-0.97	-1.376276958	70.48	70.5	69.51	68414	70.12739721	SP
4	0.25	0.360958706324	69.26	70.52	68.56	59214	69.73149394	SP
12	3.07	4.62071041541	66.44	70.52	63.36	78901	67.04931181	SP
26	2.14	3.17648805106	67.37	70.52	63.36	77354	67.23453714	SP
52	7.86	12.7493917275	61.65	70.52	60.83	81252	65.87792015	SP
156	20.65	42.2636103152	48.86	70.52	47.4099	92404	59.16572313	SP
260	23.28	50.3569110967	46.23	70.52	41.37	79210	55.65833218	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
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	58939
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	71211
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
1775601000	65.54	-0.01	-0.02	65.519999	65.54	65.09	40292
1775514600	65.55	0.38	0.58	65.09	65.55	65.08	90968
1775169000	65.17	0.27	0.42	64.56	65.3099	64.4216	83743
1775082600	64.9	0.31	0.48	64.92	65.1656	64.815	91815
1774996200	64.59	1.04	1.64	64.129999	64.76	63.855	147399
1774909800	63.55	0.07	0.11	63.96	64.0099	63.37	193181
1774650600	63.48	-0.92	-1.43	64.31	64.31	63.36	112967
1774564200	64.4	-0.43	-0.66	64.61	65.03	64.379999	82635
1774477800	64.83	0.29	0.45	65.01	65.17	64.5986	72629
1774391400	64.54	-0.16	-0.25	64.48	64.94	64.36	103748
1774305000	64.7	0.34	0.53	65.04	65.315	64.7	620180
1774045800	64.36	-0.81	-1.24	64.83	64.91	64.15	72408
1773959400	65.17	-0.11	-0.17	65.05	65.436	64.94	63270
1773873000	65.28	-1.16	-1.75	66.19	66.22	65.28	31769
1773786600	66.44	0.02	0.03	66.72	66.86	66.44	33990
1773700200	66.42	0.48	0.73	66.34	66.601299	66.275	163188
1773441000	65.94	-0.23	-0.35	66.44	66.73	65.894999	56169
1773354600	66.17	-0.72	-1.08	66.5	66.6168	66.15	181637
1773268200	66.89	-0.2	-0.30	67.06	67.06	66.6692	45389
1773181800	67.09	-0.35	-0.52	67.34	67.5505	66.946	37622
1773095400	67.44	0.06	0.09	66.89	67.61	66.489999	43118
1772839800	67.38	-0.29	-0.43	67.22	67.465	66.907	54079