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	-0.39	-0.564726324935	69.06	69.88	68.46	46511	69.08430678	SP
4	-0.69	-0.994809688581	69.36	70.52	68.46	51958	69.7595789	SP
12	3.66	5.62990309183	65.01	70.52	63.36	65395	67.84665506	SP
26	1.92	2.87640449438	66.75	70.52	63.36	71400	67.34125904	SP
52	6.94	11.2425076948	61.73	70.52	60.83	80363	66.06315426	SP
156	19.19	38.7833468068	49.48	70.52	47.4099	92739	59.26237675	SP
260	22.16	47.6456675984	46.51	70.52	41.37	79331	55.73196256	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
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
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	113269
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	620613
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