Fidelity Momentum Factor ETF【FDMO】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	-2.55	-2.62049121365	97.31	97.3476	93.5526	64172	95.54315618	SP
4	2.12	2.2884283247	92.64	98.87	91.35	53543	95.966401	SP
12	7.49	8.58255987166	87.27	98.87	86.94	51792	93.44209649	SP
26	8.49	9.84119624435	86.27	98.87	76.63	65911	86.58302572	SP
52	18.88	24.8813916711	75.88	98.87	75.26	47081	85.19034948	SP
156	46.8	97.5813177648	47.96	98.87	44.8	42245	72.16406158	SP
260	46.75	97.3755467611	48.01	98.87	40.02	33237	66.11245251	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	94.64	-1.03	-1.08	94.88	94.88	93.5526	74212
1783377000	95.67	0.92	0.97	95.85	96.3124	95.67	34695
1783031400	94.75	-1.76	-1.82	96.91	97.1299	93.9	45600
1782945000	96.51	-2.06	-2.09	97.31	97.3476	96.48	102180
1782858600	98.57	1.07	1.10	97.62	98.87	97.5856	31706
1782772200	97.5	2.31	2.43	95.87	97.5	94.82	34053
1782513000	95.19	-1.61	-1.66	95.65	96.085	95.04	35081
1782426600	96.8	1.45	1.52	97.46	97.47	95.63	60434
1782340200	95.3516	-0.45	-0.47	95.97	96.34	94.695	92362
1782253800	95.8	-2.76	-2.80	95.61	96.605	95.23	31036
1782167400	98.56	0.74	0.76	98.42	98.86	98.005	42749
1781821800	97.82	1.5	1.56	98.05	98.09	97.48	26846
1781735400	96.3187	-0.41	-0.43	97.36	97.7085	96.18	63182
1781649000	96.73	-0.82	-0.84	97.83	97.98	96.67	106646
1781562600	97.55	2.24	2.35	97.41	97.7358	97.12	31497
1781303400	95.31	0.92	0.97	94.95	95.64	94.29	46826
1781217000	94.39	3.04	3.33	92.16	94.745	92	69865
1781130600	91.35	-1.67	-1.79	92.64	93.51	91.35	34802
1781044200	93.0181	-0.72	-0.77	94.65	94.75	90.48	45338
1780957800	93.74	1.07	1.15	94.24	94.425	93.47	31961
1780698600	92.67	-4.29	-4.42	95.46	95.46	92.43	60341
1780612200	96.96	0.35	0.36	95.5	97.087	95.345	38747
1780525800	96.61	-0.31	-0.32	96.92	97.2081	96.51	136902
1780439400	96.92	1.39	1.46	96.17	97.0794	96.11	42425
1780353000	95.53	-0.02	-0.02	95.14	95.92	94.975	41529
1780093800	95.55	-0.29	-0.30	95.88	95.965	95.11	40839
1780007400	95.84	0.02	0.02	95.7	96.1899	95.13	60998
1779921000	95.82	0.2	0.21	96.18	96.18	94.99	46570
1779834600	95.62	1.69	1.80	94.94	95.8501	94.94	32250
1779489000	93.93	0.11	0.12	94.24	94.45	93.92	35495
1779402600	93.82	0.8	0.86	92.99	94.085	92.78	38131
1779316200	93.02	1.34	1.46	92.33	93.32	92.26	29471
1779229800	91.68	-0.47	-0.51	91.29	92.2485	90.41	45555
1779143400	92.1474	-1.27	-1.36	93.81	93.81	91.3415	42574
1778884200	93.42	-1.79	-1.88	93.82	93.97	93.21	66358
1778797800	95.21	0.82	0.87	94.59	95.3782	94.55	38795
1778711400	94.39	0.77	0.82	94.03	94.83	93.315	57707
1778625000	93.623	-0.25	-0.26	93.39	93.675	92.18	38588
1778538600	93.87	0.64	0.69	93.23	94.32	93.23	71194
1778279400	93.23	1.08	1.17	92.94	93.31	92.93	44853
1778193000	92.15	-1.06	-1.14	93.48	93.48	91.81	46692
1778106600	93.21	1.85	2.03	92.45	93.44	92.2416	51564
1778020200	91.3592	1.17	1.30	91.09	91.57	91.09	28602
1777933800	90.19	-0.26	-0.29	90.49	90.78	89.76	63950
1777674600	90.45	0.42	0.47	90.3	90.96	90.27	54648
1777588200	90.03	1.25	1.41	89.46	90.1	88.815	46022
1777501800	88.78	-0.02	-0.02	89.18	89.18	88.315	37376
1777415400	88.8	-0.88	-0.98	88.99	89.3	88.32	40160
1777329000	89.68	0.18	0.20	89.35	89.799	89.04	48491
1777069800	89.5	0.76	0.86	89.15	89.69	88.805	29315
1776983400	88.74	-0.58	-0.65	89.15	89.5699	87.95	71102
1776897000	89.32	1.33	1.51	88.83	89.32	88.62	49732
1776810600	87.99	-0.77	-0.87	88.95	88.96	87.69	62465
1776724200	88.76	-0.18	-0.20	88.75	88.76	88.17	47694
1776465000	88.939	1.29	1.47	88.5	89.275	88.45	68428
1776378600	87.65	-0.03	-0.03	87.9	87.9	87.31	99663
1776292200	87.68	0.55	0.63	87.27	87.68	86.94	55634
1776205800	87.13	1.55	1.81	86.22	87.1413	86.15	65828
1776119400	85.58	0.78	0.92	84.5	85.58	84.4743	195163
1775860200	84.8035	0.15	0.18	84.94	85.27	84.7045	42746
1775773800	84.653	0.57	0.68	84	84.84	83.808	51485
1775687400	84.08	2.57	3.15	84.48	84.48	83.35	54109