Fidelity Dividend ETF for Rising Rates【FDRR】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	-1.1224	-2.1145440844	53.08	53.33	51.82	30183	52.49919419	SP
4	0.1576	0.304247104247	51.8	54.08	51.77	21078	52.92368403	SP
12	-1.4724	-2.75575519371	53.43	54.08	50.46	20089	52.37449235	SP
26	2.0476	4.10258465237	49.91	54.08	48.7	19520	52.05120212	SP
52	6.5976	14.544973545	45.36	54.08	44.19	19040	49.77390418	SP
156	8.6976	20.105409154	43.26	54.08	35.13	33038	42.68801189	SP
260	19.2376	58.7946210269	32.72	54.08	22.231	41083	39.86940189	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
1741044600	51.9576	-0.92	-1.74	53.03	53.0699	51.82	15609
1740785400	52.88	0.64	1.22	52.09	52.89	52.025	29901
1740699000	52.243	-0.66	-1.25	53.04	53.08	52.243	70091
1740612600	52.9026	-0.04	-0.08	53.03	53.33	52.74	16671
1740526200	52.9443	-0.09	-0.17	53.08	53.115	52.771	18645
1740439800	53.0337	-0.17	-0.31	53.48	53.48	53.0337	33566
1740180600	53.2	-0.71	-1.32	53.92	53.92	53.1614	15121
1740094200	53.9094	-0.07	-0.13	54.03	54.03	53.63	30529
1740007800	53.98	0.18	0.33	53.77	54.08	53.7	18483
1739921400	53.8004	0.22	0.40	53.65	53.8058	53.6018	16596
1739575800	53.585	0.16	0.31	53.56	53.71	53.4701	15332
1739489400	53.42	0.38	0.71	53.11	53.4685	53.1	14949
1739403000	53.0449	-0.01	-0.02	52.69	53.1	52.42	11372
1739316600	53.0541	0.21	0.40	52.67	53.1699	52.67	23821
1739230200	52.8451	0.38	0.72	52.69	52.85	52.64	13846
1738971000	52.4689	-0.31	-0.58	52.85	52.9217	52.39	10283
1738884600	52.7744	0.27	0.52	52.7	52.87	52.5414	17601
1738798200	52.4995	0.45	0.86	52.29	52.52	52.12	6289
1738711800	52.0518	0.25	0.48	51.8	52.1151	51.77	21700
1738625400	51.8027	-0.33	-0.64	51.31	51.99	51.1501	21781
1738366200	52.1373	-0.39	-0.73	52.68	52.8193	52.1	9559
1738279800	52.5232	0.17	0.32	52.52	52.6	52.241	14465
1738193400	52.355	-0.17	-0.31	52.38	52.5538	52.2128	14514
1738107000	52.52	0.34	0.65	52.3	52.55	52.12	15678
1738020600	52.1799	-0.72	-1.37	52.02	52.33	51.95	30022
1737761400	52.9028	0.12	0.23	53.15	53.17	52.83	25340
1737675000	52.7828	0	0.00	52.7828	52.7828	52.7828	0
1737588600	52.7828	0.22	0.42	52.7	52.9386	52.64	15542
1737502200	52.5619	0.39	0.75	52.4389	52.6	52.29	30371
1737156600	52.1721	0.42	0.82	52.12	52.2685	52.05	23081
1737070200	51.7472	-0.09	-0.18	51.94	51.94	51.6734	14704
1736983800	51.8393	0.82	1.61	51.66	51.9219	51.66	21992
1736897400	51.02	0.12	0.23	51.13	51.2497	50.72	18466
1736811000	50.9031	0.12	0.24	50.46	50.91	50.46	15614
1736551800	50.7816	-0.85	-1.66	51.1465	51.1465	50.682	14095
1736379000	51.6365	0.04	0.08	51.65	51.66	51.2301	27655
1736292600	51.5933	-0.48	-0.92	52.39	52.39	51.5309	19258
1736206200	52.0744	0.21	0.40	52.16	52.615	52.0744	17527
1735947000	51.8654	0.52	1.01	51.6257	51.942	51.58	15761
1735860600	51.3473	-0.03	-0.06	51.65	51.86	51.06	26176
1735687800	51.3793	-0.21	-0.41	51.74	51.74	51.2652	11177
1735601400	51.5899	-0.42	-0.81	51.5	51.74	51.28	12234
1735342200	52.011	-0.43	-0.83	52.22	52.25	51.725	25019
1735255800	52.4439	0.14	0.28	52.09	52.51	52.09	18689
1735077840	52.3	0.34	0.65	52.09	52.3209	51.97	16711
1734996600	51.96	0.53	1.03	51.59	51.96	51.3418	40827
1734737400	51.4321	0.11	0.22	50.73	51.79	50.73	23910
1734651000	51.3198	-0.12	-0.23	51.8	51.83	51.3198	17085
1734564600	51.44	-1.29	-2.44	52.76	52.93	51.31	20826
1734478200	52.7285	-0.29	-0.55	52.68	52.7847	52.5443	21953
1734391800	53.0219	0.02	0.03	53.07	53.12	52.94	14015
1734132600	53.0068	0.11	0.20	53.2	53.2	52.861	15982
1734046200	52.9	-0.14	-0.26	53.15	53.15	52.8	14072
1733959800	53.04	0	0.00	53.1809	53.24	53.04	20190
1733873400	53.0376	-0.32	-0.61	53.27	53.31	53.01	9769
1733787000	53.3619	-0.26	-0.49	53.66	53.66	53.2909	26554
1733527800	53.6256	-0.14	-0.26	53.82	53.82	53.49	12644
1733441400	53.7652	0.11	0.20	53.68	53.92	53.6705	9920
1733355000	53.66	0.14	0.26	53.58	53.69	53.4856	11817