Fidelity Enhanced US All Cap Equity ETF【FEAC】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	-0.83	-2.55935861856	32.43	32.82	31.77	28104	32.61172175	SP
4	0.16	0.508905852417	31.44	32.82	31.255	20775	32.25514448	SP
12	3.12	10.9550561798	28.48	32.82	26.955	9598	31.39929813	SP
26	2.49	8.55376159395	29.11	32.82	26.955	5999	30.84694161	SP
52	6.34	25.0989707047	25.26	32.82	25.13	4268	29.75397554	SP
156	6.22	24.5074862096	25.38	32.82	20.6909	3726	28.51192434	SP
260	6.22	24.5074862096	25.38	32.82	20.6909	3726	28.51192434	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	31.6	-1.08	-3.30	32.409999	32.409999	31.6	6767
1780612200	32.6798	0.11	0.33	32.31	32.82	32.31	48214
1780525800	32.572699	-0.18	-0.54	32.79	32.79	32.572699	26754
1780439400	32.7483	0.15	0.47	32.689999	32.81	32.616999	21386
1780353000	32.5936	0.19	0.57	32.439999	32.72	32.439999	20744
1780093800	32.4075	0.07	0.21	32.43	32.5	32.33	23422
1780007400	32.3391	0.22	0.68	32.07	32.389899	32.07	13717
1779921000	32.1203	-0.05	-0.14	32.15	32.15	32.075	23005
1779834600	32.1654	0.3	0.95	32.04	32.22	32.0101	147009
1779489000	31.862	0.11	0.36	31.8	32	31.8	39485
1779402600	31.7478	0.1	0.31	31.61	31.795	31.57	2690
1779316200	31.6493	0.35	1.11	31.37	31.66	31.37	11361
1779229800	31.3022	-0.21	-0.67	31.4	31.46	31.255	638
1779143400	31.5118	-0.04	-0.12	31.74	31.74	31.42	851
1778884200	31.5494	-0.41	-1.28	31.6	31.72	31.5494	1685
1778797800	31.9573	0.22	0.70	31.74	32	31.74	679
1778711400	31.7352	0.27	0.87	31.45	31.8	31.415	6595
1778625000	31.4624	-0.06	-0.18	31.39	31.4624	31.315	519
1778538600	31.5192	0.08	0.24	31.35	31.67	31.35	1607
1778279400	31.4435	0.25	0.81	31.44	31.53	31.38	4357
1778193000	31.1912	-0.19	-0.60	31.5	31.5	31.1912	2534
1778106600	31.3796	0.41	1.32	31.23	31.45	31.14	6468
1778020200	30.9702	0.31	1.02	30.81	30.9702	30.81	433
1777933800	30.6579	-0.12	-0.40	30.79	30.95	30.586	7005
1777674600	30.7817	0.12	0.39	30.85	30.98	30.76	14989
1777588200	30.6611	0.4	1.33	30.37	30.6611	30.37	3122
1777501800	30.2601	-0.08	-0.27	30.32	30.32	30.1801	3612
1777415400	30.3433	-0.19	-0.63	30.39	30.41	30.245	1381
1777329000	30.5345	0.06	0.18	30.425	30.57	30.425	4333
1777069800	30.4792	0.22	0.72	30.38	30.5399	30.29	2113
1776983400	30.26	-0.1	-0.33	30.3	30.38	30.17	5404
1776897000	30.36	0.25	0.83	30.35	30.36	30.23	2566
1776810600	30.1093	-0.21	-0.69	30.32	30.48	30.1093	10108
1776724200	30.3184	-0.01	-0.03	30.32	30.3899	30.23	6499
1776465000	30.3266	0.41	1.37	30.08	30.49	30.08	10130
1776378600	29.9175	0	0.01	29.89	30.04	29.89	1593
1776292200	29.9156	0.21	0.71	29.73	29.9156	29.73	1067
1776205800	29.706	0.35	1.19	29.44	29.73	29.44	3289
1776119400	29.3553	0.28	0.97	28.94	29.3553	28.94	2783
1775860200	29.0743	-0.04	-0.13	29.15	29.174	29.03	6543
1775773800	29.1109	0.19	0.66	28.86	29.1109	28.86	413
1775687400	28.9202	0.74	2.63	28.9	29	28.8699	4459
1775601000	28.1803	0.01	0.02	28.08	28.1803	27.975	782
1775514600	28.1751	0.12	0.43	28.14	28.26	28.14	2759
1775169000	28.0541	-0.02	-0.06	27.66	28.055	27.66	1303
1775082600	28.0703	0.27	0.98	27.94	28.14	27.94	4147
1774996200	27.7982	0.66	2.43	27.38	27.7982	27.36	4823
1774909800	27.14	-0.17	-0.62	27.39	27.39	26.955	14851
1774650600	27.31	-0.46	-1.66	27.62	27.62	27.225	12436
1774564200	27.77	-0.35	-1.26	27.98	27.98	27.735	1944
1774477800	28.1238	0.17	0.62	28.27	28.27	28.115	1290
1774391400	27.9494	-0.1	-0.36	27.84	28.1289	27.84	783
1774305000	28.0501	0.28	1.01	28.01	28.28	28.01	1790
1774045800	27.77	-0.5	-1.77	28.1	28.1	27.53	3759
1773959400	28.27	0.04	0.15	28.03	28.27	28.0111	1545
1773873000	28.2277	-0.36	-1.26	28.57	28.57	28.2277	2240
1773786600	28.5885	0.1	0.36	28.59	28.6599	28.5885	534
1773700200	28.4856	0.18	0.62	28.51	28.59	28.4856	1716
1773441000	28.31	-0.1	-0.35	28.48	28.535	28.21	4427
1773354600	28.4096	-0.44	-1.53	28.7	28.7	28.4096	3098
1773268200	28.8508	-0.03	-0.10	28.97	28.97	28.785	3747
1773181800	28.8799	-0.08	-0.28	28.96	29	28.87	793
1773095400	28.96	0.28	0.98	28.37	28.96	28.23	2445
1772839800	28.679	-0.52	-1.78	28.75	28.81	28.64	5972