Fidelity Enhanced Small Cap Core ETF【FESM】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	-1.43	-3.12636641889	45.74	45.92	44.3	525060	45.44501245	SP
4	-0.22	-0.49404895576	44.53	45.935	42.59	595211	44.64408276	SP
12	6.39	16.8512658228	37.92	45.935	36.64	640445	41.78482784	SP
26	5.85	15.2106084243	38.46	45.935	36.64	647779	40.52842675	SP
52	13.31	42.935483871	31	45.935	30.37	488993	38.87233863	SP
156	19.18	76.3231197772	25.13	45.935	24.58	319164	35.89879848	SP
260	19.18	76.3231197772	25.13	45.935	24.58	319164	35.89879848	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	44.31	-1.47	-3.21	45.36	45.4	44.09	669251
1780612200	45.78	0.69	1.53	45.05	45.92	45.005	312908
1780525800	45.09	-0.69	-1.51	45.65	45.65	44.98	820454
1780439400	45.78	0.37	0.81	45.36	45.84	45.3457	468570
1780353000	45.41	-0.15	-0.33	45.27	45.64	45.0001	587924
1780093800	45.56	-0.26	-0.57	45.74	45.74	45.27	435444
1780007400	45.82	0.15	0.33	45.62	45.935	45.27	540439
1779921000	45.67	0.01	0.02	45.85	45.93	45.53	684639
1779834600	45.66	0.85	1.90	45.31	45.68	45.13	509862
1779489000	44.81	0.39	0.88	44.59	45	44.56	538987
1779402600	44.42	0.37	0.84	43.8	44.615	43.57	500697
1779316200	44.05	1.1	2.56	43.25	44.11	43.01	1026404
1779229800	42.95	-0.4	-0.92	43.06	43.24	42.59	487823
1779143400	43.35	-0.1	-0.23	43.65	43.72	43.06	898185
1778884200	43.45	-0.94	-2.12	43.81	43.81	43.4	404231
1778797800	44.39	0.26	0.59	44.3	44.62	44.07	956772
1778711400	44.13	-0.03	-0.07	44.23	44.27	43.74	504231
1778625000	44.16	-0.52	-1.16	44.48	44.48	43.56	639872
1778538600	44.68	0.15	0.34	44.64	44.92	44.64	470653
1778279400	44.53	0.27	0.61	44.53	44.635	44.31	520919
1778193000	44.26	-0.82	-1.82	45.14	45.14	44.16	987819
1778106600	45.08	0.61	1.37	44.88	45.11	44.62	475582
1778020200	44.47	0.75	1.72	44.04	44.5512	44.04	335899
1777933800	43.72	-0.12	-0.27	43.77	44.1899	43.445	588827
1777674600	43.84	0.4	0.92	43.6	43.9592	43.31	448243
1777588200	43.44	0.82	1.92	42.73	43.495	42.58	2304342
1777501800	42.62	0.09	0.21	42.66	42.72	42.36	506810
1777415400	42.53	-0.37	-0.86	42.78	43.0256	42.35	779685
1777329000	42.9	-0.01	-0.02	42.97	43.1	42.77	360633
1777069800	42.91	0.49	1.16	42.73	43.02	42.45	471849
1776983400	42.42	-0.18	-0.42	42.63	42.7399	41.81	1045481
1776897000	42.6	0.3	0.71	42.8	42.85	42.34	455497
1776810600	42.3	-0.36	-0.83	42.79	43.1	42.22	477845
1776724200	42.655	0.34	0.82	42.14	42.71	42.14	359310
1776465000	42.31	0.89	2.15	42	42.6	41.91	579165
1776378600	41.42	0.11	0.27	41.32	41.425	41.135	620317
1776292200	41.31	0.2	0.49	41.19	41.31	40.985	711770
1776205800	41.11	0.55	1.36	40.91	41.28	40.8	773496
1776119400	40.56	0.66	1.65	39.77	40.59	39.72	824069
1775860200	39.9	-0.22	-0.55	40.22	40.22	39.78	362828
1775773800	40.12	0.22	0.55	39.71	40.2084	39.68	793017
1775687400	39.9	1.06	2.73	40.13	40.2591	39.69	936015
1775601000	38.84	0.14	0.36	38.55	38.93	38.35	496492
1775514600	38.7	0.11	0.29	38.56	38.775	38.42	517235
1775169000	38.59	0.3	0.78	37.56	38.72	37.56	387322
1775082600	38.29	0.29	0.76	38.35	38.78	38.275	747975
1774996200	38	1.21	3.29	37.35	38.17	37.2	649620
1774909800	36.79	-0.54	-1.45	37.7	37.7	36.64	437626
1774650600	37.33	-0.66	-1.74	37.71	37.82	37.225	365188
1774564200	37.99	-0.63	-1.63	38.26	38.63	37.92	349926
1774477800	38.62	0.46	1.21	38.65	38.78	38.27	855263
1774391400	38.16	0.3	0.79	37.62	38.38	37.47	484546
1774305000	37.86	0.81	2.19	37.8	38.47	37.55	529437
1774045800	37.05	-0.91	-2.40	37.84	37.85	36.7601	695702
1773959400	37.96	0.27	0.72	37.25	38.27	37.15	418140
1773873000	37.69	-0.5	-1.31	37.97	38.15	37.635	507697
1773786600	38.19	0.3	0.79	38.17	38.41	38.01	458731
1773700200	37.89	0.35	0.93	38	38.24	37.82	556310
1773441000	37.54	-0.11	-0.29	37.92	38.1	37.39	2181098
1773354600	37.65	-0.83	-2.16	38.01	38.03	37.56	2528324
1773268200	38.48	-0.16	-0.41	38.49	38.78	38.2	283546
1773181800	38.64	-0.03	-0.08	38.62	39.2821	38.46	471002
1773095400	38.67	0.36	0.94	37.83	38.78	37.22	699640
1772839800	38.31	-0.98	-2.49	38.49	38.68	38.14	762208