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	-1.46	-4.1773962804	34.95	34.95	32.89	6810	33.85529721	SP
4	-0.33	-0.975753991721	33.82	35.02	32.7994	4202	33.93269477	SP
12	2.19	6.99680511182	31.3	35.02	29.24	7380	32.71414363	SP
26	3.45	11.4846870839	30.04	35.02	29.24	7829	32.13149443	SP
52	4.94	17.3029772329	28.55	35.02	27.53	6085	31.02206557	SP
156	8.51	34.067253803	24.98	35.02	22.7	8644	28.44547523	SP
260	8.51	34.067253803	24.98	35.02	22.7	8644	28.44547523	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
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
1775082600	31.0671	0.59	1.94	30.4762	31.24	30.4762	1896
1774996200	30.4762	1.17	3.99	29.69	30.4762	29.69	5895
1774909800	29.3061	-0.09	-0.30	29.72	29.72	29.24	5034
1774650600	29.395	-0.32	-1.09	29.6	29.6	29.3101	10426
1774564200	29.7192	-0.97	-3.16	30.11	30.2899	29.7192	3570
1774477800	30.6888	0.46	1.51	30.81	30.81	30.55	4497
1774391400	30.2334	-0.3	-0.99	30.04	30.315	30.04	1506
1774305000	30.537	1	3.38	30.38	30.805	30.34	9139
1774045800	29.54	-1.16	-3.78	30.38	30.38	29.5	4500
1773959400	30.6999	-0.06	-0.18	30.03	30.6999	30.03	6066
1773873000	30.7561	-0.62	-1.99	31.3	31.3	30.7561	6482
1773786600	31.38	0.16	0.51	31.2208	31.51	31.2208	5215
1773700200	31.2208	0.72	2.36	31.6	31.6	31.12	4365
1773441000	30.5	-0.4	-1.29	30.92	31.04	30.3801	6867
1773354600	30.9	-0.68	-2.15	31.29	31.29	30.77	7696
1773268200	31.58	-0.06	-0.19	31.64	31.64	31.345	18333
1773181800	31.64	0.24	0.75	31.4048	32.1387	31.4048	7888