Fidelity High Dividend ETF【FDVV】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	-0.5756	-0.935326616835	61.54	61.795	60.51	792704	61.18135086	SP
4	1.5344	2.58186101296	59.43	61.795	58.98	703124	60.41045752	SP
12	4.3344	7.65389369592	56.63	61.795	53.77	850343	57.68749416	SP
26	3.9544	6.93632696018	57.01	61.795	53.77	947070	57.76049091	SP
52	9.8844	19.3508222396	51.08	61.795	50.5254	912708	56.22765616	SP
156	22.0344	56.6000513743	38.93	61.795	36.9405	555672	52.1690667	SP
260	22.5244	58.5962539022	38.44	61.795	32.35	406703	49.62597872	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
1780698600	60.64	-0.62	-1.01	61.09	61.2159	60.51	1153065
1780612200	61.26	0.3	0.49	61.08	61.29	61.065	587506
1780525800	60.96	-0.69	-1.12	61.44	61.47	60.95	634574
1780439400	61.65	0.03	0.05	61.66	61.785	61.595	724306
1780353000	61.62	-0.02	-0.03	61.54	61.795	61.49	864071
1780093800	61.64	0.55	0.90	61.59	61.725	61.52	662381
1780007400	61.09	0.3	0.49	60.87	61.24	60.73	732392
1779921000	60.79	0.09	0.15	60.79	61	60.715	558232
1779834600	60.7	0	0.00	60.9	60.99	60.58	670222
1779489000	60.7	0.53	0.88	60.47	60.775	60.4	618423
1779402600	60.17	0.13	0.22	59.86	60.225	59.64	636114
1779316200	60.04	0.65	1.09	59.45	60.045	59.32	790491
1779229800	59.39	-0.11	-0.18	59.33	59.66	59.19	642593
1779143400	59.5	0.24	0.40	59.42	59.63	59.155	607557
1778884200	59.26	-0.69	-1.15	59.69	59.69	59.245	703926
1778797800	59.95	0.54	0.91	59.66	60.12	59.66	759050
1778711400	59.41	-0.01	-0.02	59.31	59.52	59.14	730580
1778625000	59.42	0.18	0.30	59.26	59.505	58.98	528427
1778538600	59.24	-0.27	-0.45	59.43	59.505	59.14	755447
1778279400	59.51	0.29	0.49	59.52	59.61	59.44	602044
1778193000	59.22	-0.4	-0.67	59.51	59.59	59.13	717346
1778106600	59.62	0.87	1.48	59.2	59.69	59.2	872076
1778020200	58.75	0.38	0.65	58.58	58.93	58.485	490268
1777933800	58.37	-0.74	-1.25	58.8	58.89	58.25	855600
1777674600	59.11	0.04	0.07	59.28	59.49	59.06	753699
1777588200	59.07	0.63	1.08	58.47	59.15	58.435	624795
1777501800	58.44	-0.29	-0.49	58.57	58.58	58.25	482853
1777415400	58.73	0.05	0.09	58.76	58.828	58.5801	550747
1777329000	58.68	0.01	0.02	58.57	58.875	58.57	540022
1777069800	58.67	-0.01	-0.02	58.71	58.79	58.47	715804
1776983400	58.68	-0.04	-0.07	58.72	59	58.24	808164
1776897000	58.72	0.16	0.27	58.86	58.9703	58.6201	784911
1776810600	58.56	-0.6	-1.01	59.17	59.24	58.47	688569
1776724200	59.16	-0.02	-0.03	59.03	59.1655	58.9699	665771
1776465000	59.18	0.83	1.42	58.68	59.34	58.68	821193
1776378600	58.35	0.17	0.29	58.21	58.43	58.2	673277
1776292200	58.18	0.34	0.59	57.875	58.235	57.8	889938
1776205800	57.84	0.35	0.61	57.46	57.8998	57.385	887098
1776119400	57.49	0.26	0.45	56.95	57.495	56.8	617856
1775860200	57.23	-0.15	-0.26	57.46	57.55	57.15	846789
1775773800	57.38	0.42	0.74	56.82	57.52	56.73	688508
1775687400	56.96	1.23	2.21	56.95	57.045	56.48	1483290
1775601000	55.73	-0.15	-0.27	55.65	55.81	55.285	1037937
1775514600	55.88	0.28	0.50	55.525	55.89	55.485	610688
1775169000	55.6	0.2	0.36	54.86	55.6199	54.735	1053751
1775082600	55.4	0.16	0.29	55.38	55.52	55.205	1503670
1774996200	55.24	1.27	2.35	54.58	55.32	54.28	1100377
1774909800	53.97	0.07	0.13	54.36	54.485	53.78	2123986
1774650600	53.9	-0.68	-1.25	54.46	54.46	53.77	940032
1774564200	54.58	-0.51	-0.93	54.83	55.259	54.51	1027549
1774477800	55.09	0.36	0.66	55.15	55.3794	54.835	935557
1774391400	54.73	-0.08	-0.15	54.47	55.08	54.41	1245959
1774305000	54.81	0.58	1.07	55.11	55.355	54.7	1791350
1774045800	54.23	-1.39	-2.50	55.13	55.19	54.07	1463374
1773959400	55.62	-0.15	-0.27	55.47	55.915	55.29	1455777
1773873000	55.77	-0.92	-1.62	56.48	56.52	55.735	1078522
1773786600	56.69	0.09	0.16	57	57.11	56.655	830802
1773700200	56.6	0.46	0.82	56.63	56.83	56.5	700604
1773441000	56.14	-0.29	-0.51	56.74	56.94	56.1	1254275
1773354600	56.43	-0.74	-1.29	56.67	56.88	56.42	950400
1773268200	57.17	-0.24	-0.42	57.43	57.43	56.905	803994
1773181800	57.41	-0.12	-0.21	57.4	57.9891	57.135	1142181
1773095400	57.53	0.14	0.24	56.85	57.72	56.345	1476781