Fidelity Fundamental Global Ex US ETF【FFGX】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	-0.672	-1.92771084337	34.86	34.86	34.01	9629	34.46429975	SP
4	-0.192	-0.558464223386	34.38	35.59	32.89	19199	34.22728244	SP
12	1.958	6.07508532423	32.23	35.59	32.105	11234	33.8160189	SP
26	3.258	10.5334626576	30.93	35.59	29.24	9839	32.84823786	SP
52	5.5159	19.2378653813	28.6721	35.59	27.96	6725	31.94638192	SP
156	7.158	26.4816870144	27.03	35.59	22.7	9146	28.97742808	SP
260	7.158	26.4816870144	27.03	35.59	22.7	9146	28.97742808	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	34.2108	-0.57	-1.64	34.34	34.46	34.2108	2064
1782858600	34.7799	0.39	1.13	34.38	34.8	34.38	3006
1782772200	34.3896	0.21	0.63	34.17	34.3896	34.025	16835
1782513000	34.1748	-0.37	-1.08	34.03	34.24	34.03	3661
1782426600	34.5481	0.43	1.27	34.86	34.86	34.3599	22577
1782340200	34.1157	-0.08	-0.25	34.12	34.165	33.93	232868
1782253800	34.1998	-1.35	-3.80	34.17	34.37	34.17	9878
1782167400	35.5499	0.19	0.55	35.57	35.57	35.44	12893
1781821800	35.3563	0.4	1.15	34.7307	35.39	34.7307	1810
1781735400	34.9537	-0.01	-0.02	35.42	35.59	34.95	5964
1781649000	34.9616	-0.12	-0.33	35.078	35.26	34.93	4999
1781562600	35.078	0.61	1.77	35.22	35.22	34.99	5552
1781303400	34.4693	0.19	0.56	34.25	34.565	34.25	3853
1781217000	34.2767	1.32	3.99	32.961399	34.2767	32.961399	7504
1781130600	32.961399	-0.47	-1.41	33.4336	33.49	32.961399	2547
1781044200	33.4336	-0.06	-0.17	33.4889	34.03	32.89	2475
1780957800	33.4889	0.43	1.30	33.71	33.728	33.4889	9334
1780698600	33.06	-1.62	-4.66	34.677	34.677	33.06	8550
1780612200	34.677	-0	-0.01	34.38	34.76	34.38	8405
1780525800	34.6794	-0.32	-0.92	34.95	34.95	34.6794	5287
1780439400	34.9999	0.36	1.03	34.8	35.02	34.74	2204
1780353000	34.6442	0.15	0.42	34.45	34.7626	34.374	6763
1780093800	34.498	-0.01	-0.03	34.64	34.64	34.46	1178
1780007400	34.507	0.03	0.09	34.16	34.507	34.16	926
1779921000	34.4747	-0.07	-0.22	34.69	34.69	34.35	5058
1779834600	34.5494	0.75	2.22	34.42	34.62	34.42	4107
1779489000	33.7998	-0.09	-0.28	33.8933	33.96	33.7998	2593
1779402600	33.8933	0.22	0.65	33.479999	34.14	33.479999	5806
1779316200	33.6741	0.73	2.22	33.1	33.675	33.1	2240
1779229800	32.943399	-0.38	-1.15	32.939999	33.145	32.7994	4327
1779143400	33.3273	0.26	0.78	33.53	33.53	33.04	4413
1778884200	33.0678	-1.02	-3.00	33.259999	33.259999	33.06	3779
1778797800	34.0897	0	0.01	34.14	34.19	34.0897	1012
1778711400	34.0872	0.34	1.01	33.82	34.0872	33.82	1384
1778625000	33.7447	-0.62	-1.79	33.72	33.8	33.5	1507
1778538600	34.36	0.08	0.24	34.28	34.38	34.2	3789
1778279400	34.2793	0.4	1.19	33.875	34.33	33.875	1153
1778193000	33.875	-0.61	-1.77	34.52	34.52	33.85	3911
1778106600	34.4853	1.05	3.13	34.92	34.92	32.58	3166
1778020200	33.439999	0.59	1.81	33.27	33.4899	33.244999	10693
1777933800	32.845399	-0.37	-1.10	33.1	33.24	32.729999	7761
1777674600	33.2121	-0.09	-0.26	33.18	33.3599	33.17	2138
1777588200	33.2993	0.81	2.49	32.49	33.2993	32.49	4634
1777501800	32.49	-0.18	-0.57	32.71	32.71	32.409999	5639
1777415400	32.674999	-0.38	-1.15	32.59	32.744999	32.58	6459
1777329000	33.0561	-0.04	-0.13	33.119999	33.21	33.015	5769
1777069800	33.0985	0.35	1.07	32.89	33.134999	32.89	5225
1776983400	32.747	-0.29	-0.87	32.86	33.07	32.479999	18747
1776897000	33.034399	0.35	1.07	32.685899	33.119999	32.685899	21174
1776810600	32.685899	-0.75	-2.25	33.299999	33.299999	32.68	9721
1776724200	33.438	-0.26	-0.78	33.43	33.49	33.325	25831
1776465000	33.7	0.66	2.01	33.74	33.9593	33.5732	20113
1776378600	33.0372	-0.1	-0.30	33.1361	33.259999	32.939999	44660
1776292200	33.1361	-0.08	-0.24	33.2145	33.2145	33.06	4620
1776205800	33.2145	0.4	1.21	33.119999	33.299999	33.08	5866
1776119400	32.8174	0.24	0.73	32.24	32.8174	32.24	7253
1775860200	32.58	0.14	0.43	32.5	32.63	32.47	7342
1775773800	32.439999	-0.19	-0.59	32.229999	32.549999	32.104999	8528
1775687400	32.6312	1.64	5.28	32.86	32.86	32.4	30595
1775601000	30.995	0.02	0.07	30.83	31.04	30.5499	5472
1775514600	30.9734	0.15	0.50	30.94	31.05	30.8091	8433
1775169000	30.82	-0.25	-0.80	30.1	30.82	30.09	8941