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	-0.66	-2.04018547141	32.35	32.53	31.7	11392	31.82703972	SP
4	-0.74	-2.2818378045	32.43	32.82	31.2966	17120	32.15957511	SP
12	3.55	12.6154939588	28.14	32.82	27.975	11998	31.82674097	SP
26	2.32	7.89921688798	29.37	32.82	26.955	7297	31.09278368	SP
52	5.92	22.9724485836	25.77	32.82	25.77	4937	30.12183045	SP
156	6.31	24.8620961387	25.38	32.82	20.6909	4060	28.89060707	SP
260	6.31	24.8620961387	25.38	32.82	20.6909	4060	28.89060707	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
1782513000	31.69	-0.12	-0.36	31.6	31.92	31.6	13995
1782426600	31.806	0.05	0.16	32	32.055	31.74	18760
1782340200	31.7542	-0.05	-0.14	31.87	31.96	31.7299	8834
1782253800	31.8	-0.47	-1.46	31.81	32.030299	31.7	14732
1782167400	32.27	0.06	0.19	32.35	32.53	32.25	3243
1781821800	32.21	0.2	0.63	32.42	32.42	32.21	3181
1781735400	32.0069	-0.33	-1.01	32.29	32.47	32.0069	7659
1781649000	32.3322	-0.19	-0.59	32.57	32.57	32.3322	5845
1781562600	32.5248	0.62	1.96	32.4	32.64	32.4	4511
1781303400	31.9	0.03	0.09	32.08	32.14	31.81	7898
1781217000	31.8722	0.58	1.84	31.47	31.8722	31.3601	10363
1781130600	31.2966	-0.45	-1.41	31.55	31.77	31.2966	5001
1781044200	31.7451	0.01	0.02	31.97	31.97	31.51	2175
1780957800	31.74	0.14	0.44	32.07	32.085	31.74	85796
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