Federated Hermes Us Strategic Dividend ETF【FDV】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	0.37	1.18627765309	31.19	31.55	30.78	117970	31.15249807	SP
4	0.48	1.5444015444	31.08	31.73	30.6301	107042	31.18949689	SP
12	0.69	2.2351797862	30.87	31.73	30	152668	30.96402053	SP
26	2.89	10.0802232299	28.67	35.11	28.3012	161341	30.27054905	SP
52	4.45	16.414607156	27.11	35.11	26.9124	120818	29.62240824	SP
156	8.185	35.0160427807	23.375	35.11	21.3188	70386	28.21445755	SP
260	6.42	25.5369928401	25.14	35.11	21.3188	62742	28.06056903	SP

個人投資家向けのプロ仕様のツール。

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	31.56	0.22	0.70	31.44	31.74	31.4	104869
1780612200	31.34	0.32	1.03	31.36	31.489	31.18	173312
1780525800	31.02	-0.08	-0.26	31.03	31.2	30.999195	154033
1780439400	31.1	0.09	0.29	31.01	31.15	30.78	97939
1780353000	31.01	-0.22	-0.70	31.17	31.18	30.99	89544
1780093800	31.23	-0.14	-0.45	31.19	31.306	31.07	75020
1780007400	31.37	-0.07	-0.22	31.54	31.54	31.36	63461
1779921000	31.44	0.03	0.10	31.42	31.6	31.385	68621
1779834600	31.41	-0.27	-0.85	31.61	31.63	31.41	187670
1779489000	31.68	0.28	0.89	31.51	31.73	31.51	101980
1779402600	31.4	0.12	0.38	31.24	31.4	31.0201	259053
1779316200	31.28	0.07	0.22	31.27	31.32	30.99	74754
1779229800	31.21	0.14	0.45	31.26	31.285	30.966	78601
1779143400	31.07	0.31	1.01	30.8	31.085	30.71	133352
1778884200	30.76	-0.15	-0.49	31.14	31.14	30.69	54410
1778797800	30.91	0.12	0.39	30.93	31.01	30.8654	63315
1778711400	30.79	-0.28	-0.91	31.04	31.04	30.6301	50670
1778625000	31.0726	0.16	0.53	30.99	31.13	30.7112	64849
1778538600	30.91	0.1	0.32	31.15	31.15	30.81	159916
1778279400	30.81	-0.12	-0.39	31.08	31.08	30.78	83303
1778193000	30.93	-0.2	-0.64	31.1	31.1	30.83	162733
1778106600	31.13	-0.05	-0.16	31.06	31.2299	31.06	155125
1778020200	31.18	0.09	0.29	31.19	31.29	30.965	52918
1777933800	31.09	-0.21	-0.67	31.15	31.31	31	98185
1777674600	31.3	-0.19	-0.60	31.52	31.52	31.252	99442
1777588200	31.49	0.43	1.38	31.15	31.515	31.13	83046
1777501800	31.06	-0.02	-0.06	31	31.14	30.97	69052
1777415400	31.08	0.13	0.42	31.27	31.27	30.98	66605
1777329000	30.95	-0.07	-0.23	31.01	31.22	30.93	97847
1777069800	31.02	-0.25	-0.80	31.28	31.3199	30.9685	76137
1776983400	31.27	0.41	1.33	31.08	31.28	31.05	208499
1776897000	30.86	-0.05	-0.16	31.07	31.07	30.78	1858556
1776810600	30.91	-0.23	-0.74	31.24	31.24	30.905	526525
1776724200	31.14	-0.06	-0.19	31.19	31.29	31.095	63843
1776465000	31.2	0.17	0.55	30.96	31.22	30.91	58371
1776378600	31.03	0.16	0.52	30.89	31.09	30.78	108520
1776292200	30.87	-0.07	-0.23	31.06	31.06	30.765	193503
1776205800	30.94	-0.07	-0.23	31.04	31.04	30.73	97947
1776119400	31.01	0.1	0.32	30.92	31.01	30.69	83554
1775860200	30.91	-0.26	-0.83	31.23	31.23	30.85	871057
1775773800	31.17	0.1	0.32	31.03	31.2646	31.03	120385
1775687400	31.07	0.3	0.97	30.89	31.07	30.78	61311
1775601000	30.77	-0.05	-0.16	30.96	30.96	30.6753	82864
1775514600	30.82	0.03	0.10	30.66	30.8399	30.6	110062
1775169000	30.79	0.12	0.39	30.55	30.79	30.55	137742
1775082600	30.67	-0.13	-0.42	30.73	30.8	30.55	106704
1774996200	30.8	0.16	0.52	30.92	30.92	30.53	134564
1774909800	30.64	0.11	0.36	30.78	30.85	30.4701	61794
1774650600	30.53	-0.1	-0.33	30.67	30.75	30.455	75039
1774564200	30.63	0.04	0.13	30.51	30.77	30.505	120133
1774477800	30.59	0.15	0.49	30.61	30.6426	30.3786	41436
1774391400	30.44	-0.1	-0.33	30.14	30.65	30.0822	63175
1774305000	30.54	0.41	1.36	30.36	30.5725	30.2435	162691
1774045800	30.13	-0.29	-0.95	30.5	30.5	30	55145
1773959400	30.42	-0.04	-0.13	30.42	30.52	30.22	49850
1773873000	30.46	-0.52	-1.68	30.82	30.82	30.403	37053
1773786600	30.98	0.09	0.29	31.16	31.19	30.96	38604
1773700200	30.89	0.09	0.29	30.95	31.1099	30.89	293904
1773441000	30.8	0.07	0.23	30.87	31	30.72	37038
1773354600	30.73	-0.14	-0.45	30.66	30.9299	30.56	46624
1773268200	30.87	-0.11	-0.36	30.96	30.97	30.7489	62403
1773181800	30.98	-0.13	-0.42	31.14	31.2099	30.855	44794
1773095400	31.11	-0.14	-0.45	30.97	31.195	30.675	78427
1772839800	31.25	-0.13	-0.41	31.22	31.26	30.77	50769