Fidelity Enhanced Large Cap Value ETF【FELV】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	-0.38	-0.965201930404	39.37	39.88	39.05	126284	39.45840919	SP
4	0.81	2.12152959665	38.18	39.88	38.02	117328	38.87074071	SP
12	3.72	10.5472072583	35.27	39.88	34.03	203489	36.47391652	SP
26	4.43	12.818287037	34.56	39.88	34.03	186943	36.16440257	SP
52	8.02	25.8960284146	30.97	39.88	30.795	154418	34.85151551	SP
156	14.03	56.2099358974	24.96	39.88	24.85	160242	31.5856332	SP
260	14.03	56.2099358974	24.96	39.88	24.85	160242	31.5856332	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	38.99	-0.83	-2.08	39.57	39.64	38.98	98492
1780612200	39.82	0.24	0.61	39.59	39.88	39.571	106567
1780525800	39.58	0.04	0.10	39.6	39.66	39.49	127589
1780439400	39.54	0.29	0.74	39.27	39.57	39.27	99124
1780353000	39.25	0	0.00	39.05	39.31	39.05	142302
1780093800	39.25	0.03	0.08	39.37	39.37	39.17	155837
1780007400	39.22	-0.02	-0.05	39.21	39.36	39.07	172812
1779921000	39.24	-0.04	-0.10	39.45	39.45	39.14	78265
1779834600	39.28	0.33	0.85	39.18	39.315	39.13	94773
1779489000	38.95	0.37	0.96	38.79	39.02	38.765	91336
1779402600	38.58	0.08	0.21	38.34	38.66	38.19	113495
1779316200	38.5	0.31	0.81	38.31	38.5	38.23	66518
1779229800	38.19	-0.1	-0.26	38.21	38.38	38.02	138013
1779143400	38.29	0.03	0.08	38.2	38.425	38.12	199393
1778884200	38.26	-0.45	-1.16	38.48	38.48	38.2105	55956
1778797800	38.71	0.19	0.49	38.64	38.82	38.63	222378
1778711400	38.52	0.13	0.34	38.42	38.61	38.3301	64723
1778625000	38.39	-0.06	-0.16	38.34	38.45	38.08	97919
1778538600	38.45	0.16	0.42	38.49	38.5	38.38	113719
1778279400	38.29	0.23	0.60	38.18	38.37	38.12	88510
1778193000	38.06	-0.42	-1.08	38.47	38.48	37.98	130049
1778106600	38.475	0.34	0.90	38.31	38.515	38.28	105483
1778020200	38.1324	0.43	1.15	37.91	38.205	37.91	92294
1777933800	37.7	-0.17	-0.45	37.8	38.03	37.66	134992
1777674600	37.87	-0.05	-0.13	37.99	38.1	37.87	562561
1777588200	37.92	0.65	1.74	37.47	37.94	37.35	222444
1777501800	37.27	0.1	0.27	37.3	37.3	37.1	75437
1777415400	37.17	-0.03	-0.08	37.27	37.32	37.01	123561
1777329000	37.2	0.08	0.22	37.14	37.33	37.14	363806
1777069800	37.12	0.03	0.08	37.15	37.25	37.02	361741
1776983400	37.09	0.16	0.43	36.98	37.1499	36.78	111521
1776897000	36.93	0.03	0.08	37.1	37.1696	36.875	190008
1776810600	36.9	-0.19	-0.51	37.31	37.31	36.875	85251
1776724200	37.09	0.01	0.03	37.04	37.17	37.03	104390
1776465000	37.08	0.35	0.95	36.86	37.21	36.84	315255
1776378600	36.73	0.1	0.27	36.59	36.75	36.59	123675
1776292200	36.63	-0.03	-0.08	36.72	36.72	36.48	130407
1776205800	36.66	0.13	0.36	36.5	36.71	36.4	95638
1776119400	36.53	0.31	0.86	36.09	36.53	36.09	90848
1775860200	36.22	-0.2	-0.54	36.48	36.48	36.1701	366828
1775773800	36.415	0.2	0.57	36.06	36.48	35.9601	115203
1775687400	36.21	0.88	2.49	36.03	36.21	35.94	138034
1775601000	35.33	0.04	0.11	35.24	35.35	35.125	114139
1775514600	35.29	0.16	0.47	35.08	35.32	35.08	116726
1775169000	35.1252	0.04	0.10	34.65	35.2656	34.63	155417
1775082600	35.09	0.18	0.52	35.02	35.25	35.02	162790
1774996200	34.91	0.77	2.26	34.5	34.92	34.4	431227
1774909800	34.14	-0.11	-0.32	34.58	34.58	34.03	434766
1774650600	34.25	-0.44	-1.27	34.57	34.63	34.21	360169
1774564200	34.69	-0.43	-1.22	34.89	35.1169	34.685	143536
1774477800	35.12	0.19	0.54	35.19	35.29	34.91	175519
1774391400	34.93	0.07	0.20	34.63	35.13	34.63	447789
1774305000	34.86	0.32	0.93	34.99	35.215	34.78	474265
1774045800	34.54	-0.57	-1.62	34.85	34.92	34.37	215607
1773959400	35.11	-0.04	-0.11	34.89	35.26	34.85	267958
1773873000	35.15	-0.35	-0.99	35.39	35.46	35.115	70578
1773786600	35.5	0.12	0.34	35.58	35.72	35.5	99897
1773700200	35.38	0.31	0.88	35.39	35.53	35.28	1670173
1773441000	35.07	-0.01	-0.01	35.27	35.45	35.03	193168
1773354600	35.075	-0.49	-1.36	35.25	35.35	35.07	169754
1773268200	35.56	-0.11	-0.31	35.62	35.6966	35.41	61873
1773181800	35.67	-0.08	-0.22	35.73	36.04	35.57	130108
1773095400	35.75	0.15	0.42	35.26	35.78	34.92	115453
1772839800	35.6	-0.46	-1.28	35.63	35.655	35.3	122850