Fidelity Fundamental Large Cap Core ETF【FFLC】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	-1.4	-2.37368599525	58.98	59.2987	57.59	105629	59.00573278	SP
4	-0.45	-0.775460968465	58.03	59.2987	57.25	87755	58.43231206	SP
12	5.1	9.71798780488	52.48	59.2987	49.4001	111429	55.51354948	SP
26	4.19	7.84791159393	53.39	59.2987	49.4001	97205	54.83815491	SP
52	10.57	22.4845777494	47.01	59.2987	46.47	86333	53.07362757	SP
156	16.1	38.8138862102	41.48	59.2987	37.32	99395	47.80339463	SP
260	16.1	38.8138862102	41.48	59.2987	37.32	99395	47.80339463	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	57.58	-1.6	-2.70	58.88	58.88	57.46	85844
1780612200	59.18	0.48	0.82	58.6	59.28	58.536	86524
1780525800	58.7	-0.4	-0.68	58.94	59.1199	58.7	99320
1780439400	59.1	0.01	0.02	59.09	59.2882	58.94	107984
1780353000	59.09	0.17	0.29	59.09	59.2987	58.785	148215
1780093800	58.92	-0.17	-0.29	58.98	59.175	58.88	86104
1780007400	59.09	0.29	0.49	58.98	59.125	58.0393	66697
1779921000	58.8	0.11	0.19	58.63	58.9399	58.63	100822
1779834600	58.69	0.55	0.95	58.56	58.86	58.54	94883
1779489000	58.14	-0.01	-0.01	58.36	58.44	58.135	84169
1779402600	58.145	0.16	0.27	57.7	58.28	57.5101	54555
1779316200	57.99	0.55	0.96	57.67	58.0284	57.45	63262
1779229800	57.44	-0.32	-0.55	57.54	57.7699	57.25	53254
1779143400	57.76	-0.11	-0.19	57.91	58.005	57.455	174734
1778884200	57.87	-0.85	-1.45	58.15	58.16	57.75	58391
1778797800	58.72	0.5	0.86	58.52	58.7899	58.42	63381
1778711400	58.22	0.31	0.54	57.96	58.3699	57.76	45029
1778625000	57.91	-0.01	-0.02	57.73	57.94	57.2887	47648
1778538600	57.92	0.01	0.02	57.67	58.1794	57.67	75725
1778279400	57.91	0.31	0.54	58.03	58.03	57.751	156641
1778193000	57.6	-0.55	-0.95	58.15	58.15	57.515	59171
1778106600	58.15	0.77	1.34	57.72	58.1899	57.69	84623
1778020200	57.38	0.47	0.83	57.35	57.44	57.1652	95672
1777933800	56.91	-0.27	-0.47	57.25	57.3	56.73	121395
1777674600	57.18	-0.1	-0.17	57.32	57.6394	57.18	171155
1777588200	57.28	0.64	1.13	57.08	57.3219	56.59	105308
1777501800	56.64	-0.04	-0.07	56.69	56.82	56.42	116936
1777415400	56.68	-0.36	-0.63	56.96	56.96	56.46	97174
1777329000	57.04	0.04	0.07	57.11	57.11	56.81	133193
1777069800	57	0.44	0.78	56.89	57.0783	56.56	95869
1776983400	56.56	-0.09	-0.16	56.515	56.87	56.04	113315
1776897000	56.65	0.68	1.21	56.5	56.65	56.3901	92848
1776810600	55.97	-0.36	-0.64	56.55	56.55	55.88	110139
1776724200	56.33	-0.13	-0.23	56.36	56.36	56.12	174843
1776465000	56.46	0.73	1.31	56.29	56.59	56.065	226299
1776378600	55.73	0.05	0.09	55.94	55.94	55.5001	375648
1776292200	55.68	0.24	0.43	55.64	55.71	55.375	323202
1776205800	55.4401	0.62	1.13	55.03	55.51	54.71	221569
1776119400	54.82	0.54	0.99	54.09	54.82	54.09	94342
1775860200	54.28	0.08	0.15	54.4	54.4699	54.21	58616
1775773800	54.2	0.41	0.76	53.88	54.3	53.67	65842
1775687400	53.79	1.46	2.79	53.83	53.868	53.45	65828
1775601000	52.33	0.16	0.31	52.11	52.34	51.6801	65971
1775514600	52.17	0.32	0.62	51.78	52.17	51.78	268871
1775169000	51.85	0.04	0.08	51.14	51.95	50.99	53945
1775082600	51.81	0.53	1.02	51.71	52.0799	51.655	220466
1774996200	51.285	1.72	3.48	50.15	51.3	50.15	175373
1774909800	49.56	-0.31	-0.61	50.2	50.2	49.4001	53162
1774650600	49.865	-0.83	-1.63	50.39	50.71	49.79	103333
1774564200	50.69	-1.1	-2.12	51.45	51.55	50.665	104393
1774477800	51.79	0.35	0.68	51.83	52.05	51.47	71430
1774391400	51.44	-0.06	-0.12	51.35	51.6907	51.0001	58852
1774305000	51.5	0.62	1.22	51.52	52.095	51.42	109539
1774045800	50.88	-0.91	-1.76	51.56	51.69	50.57	72080
1773959400	51.79	-0.15	-0.29	51.45	51.99	51.3644	160526
1773873000	51.94	-0.79	-1.50	52.42	52.6	51.94	56680
1773786600	52.73	0.3	0.57	52.87	52.895	52.64	71218
1773700200	52.43	0.55	1.06	52.29	52.675	52.25	76821
1773441000	51.88	-0.29	-0.56	52.48	52.625	51.8	71937
1773354600	52.17	-0.88	-1.66	52.68	52.68	52.14	51245
1773268200	53.05	-0.05	-0.08	53.22	53.23	52.7875	58970
1773181800	53.095	-0.15	-0.27	53.16	53.7099	53	55230
1773095400	53.24	0.51	0.97	52.46	53.2694	51.8675	110083