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	0.71	1.17413593517	60.47	61.26	59.82	791462	60.27992085	SP
4	0.1	0.163719711853	61.08	62.06	59.82	789906	60.71143975	SP
12	4.36	7.67335445266	56.82	62.06	56.73	727661	59.8217532	SP
26	4.3	7.55977496484	56.88	62.06	53.77	937563	58.20948775	SP
52	8.7	16.5777439024	52.48	62.06	52.402	909304	56.76955723	SP
156	21.4	53.7958773253	39.78	62.06	36.9405	568985	52.51785064	SP
260	23.17	60.9576427256	38.01	62.06	32.35	415453	49.97025156	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	61.28	0.6	0.99	60.94	61.3	60.8999	763682
1782945000	60.68	0.39	0.65	60.29	60.89	60.191	807468
1782858600	60.29	-0.05	-0.08	60.31	60.43	60.08	805557
1782772200	60.34	0.22	0.37	60.35	60.41	59.93	695991
1782513000	60.12	0.15	0.25	59.86	60.375	59.82	928112
1782426600	59.97	-0.51	-0.84	60.47	60.5063	59.9	723930
1782340200	60.48	0.04	0.07	60.54	60.78	60.29	599239
1782253800	60.44	0.05	0.08	60.11	60.575	60.01	897923
1782167400	60.39	-0.2	-0.33	60.63	60.915	60.36	1190818
1781821800	60.59	-0.26	-0.43	60.79	60.845	60.485	738140
1781735400	60.85	-0.91	-1.47	61.72	61.8	60.68	941212
1781649000	61.76	-0.01	-0.02	61.91	62.0274	61.665	554417
1781562600	61.77	0.3	0.49	62	62.06	61.715	916632
1781303400	61.47	0.35	0.57	61.33	61.69	61.115	731149
1781217000	61.12	0.68	1.13	60.67	61.3199	60.435	894272
1781130600	60.44	-0.32	-0.53	60.66	61.015	60.41	685654
1781044200	60.76	0.25	0.41	60.76	60.9894	60.02	561971
1780957800	60.51	-0.13	-0.21	60.87	61.0067	60.485	598899
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	529691
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