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	-0.94	-2.11188496967	44.51	44.92	42.78	247420	43.68415395	SP
4	-3.94	-8.29299094927	47.51	48.11	42.78	191206	45.48251164	SP
12	-2.93	-6.30107526882	46.5	48.4883	42.78	157975	46.28527154	SP
26	-1.11	-2.48433303491	44.68	48.4883	42.78	135605	46.47728999	SP
52	2.8	6.86779494727	40.77	48.4883	39.65	106883	45.08317098	SP
156	2.09	5.03857280617	41.48	48.4883	39.45	103970	44.98713742	SP
260	2.09	5.03857280617	41.48	48.4883	39.45	103970	44.98713742	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
1741818600	43.57	0.41	0.95	43.72	43.81	43.0815	90123
1741732200	43.16	-0.15	-0.35	43.25	43.6	42.78	163785
1741645800	43.31	-1.25	-2.81	43.82	43.935	42.87	558697
1741390200	44.56	0.25	0.56	44.23	44.63	43.5991	158024
1741303800	44.31	-0.92	-2.03	44.51	44.92	44.12	266472
1741217400	45.23	0.52	1.17	44.72	45.3999	44.5	226260
1741131000	44.705	-0.61	-1.34	44.93	45.38	44.15	251000
1741044600	45.31	-0.92	-1.99	46.5	46.5	44.9602	219794
1740785400	46.23	0.71	1.56	45.45	46.23	45.32	62995
1740699000	45.52	-0.81	-1.75	46.53	46.58	45.48	209508
1740612600	46.33	0.17	0.37	46.34	46.7	46.13	49546
1740526200	46.16	-0.25	-0.54	46.44	46.55	45.68	273969
1740439800	46.41	-0.37	-0.79	47	47	46.3438	134653
1740180600	46.78	-0.96	-2.01	47.89	47.89	46.6701	193718
1740094200	47.74	-0.18	-0.38	47.94	47.94	47.45	126277
1740007800	47.92	-0.02	-0.04	47.91	47.92	47.67	116051
1739921400	47.94	0.08	0.17	48.11	48.11	47.7	353918
1739575800	47.86	0.06	0.13	47.9	47.91	47.77	94802
1739489400	47.8	0.35	0.74	47.51	47.81	47.45	83321
1739403000	47.45	-0.28	-0.59	47.27	47.55	47.15	190000
1739316600	47.73	0.12	0.25	47.57	47.7499	47.45	70405
1739230200	47.61	0.31	0.66	47.525	47.68	47.4385	237122
1738971000	47.3	-0.39	-0.82	47.64	47.88	47.28	102449
1738884600	47.69	0.21	0.44	47.58	47.71	47.39	91852
1738798200	47.48	0.31	0.66	47.11	47.48	47.08	91201
1738711800	47.17	0.33	0.70	47.01	47.2234	46.87	72606
1738625400	46.84	-0.41	-0.86	46.29	47.07	46.08	377518
1738366200	47.245	-0.21	-0.43	47.65	47.9094	47.195	63379
1738279800	47.45	0.31	0.66	47.2	47.5734	47.1	77799
1738193400	47.14	-0.12	-0.24	47.38	47.38	46.97	120747
1738107000	47.255	0.44	0.94	46.98	47.349	46.6447	75837
1738020600	46.815	-1.46	-3.01	47.04	47.04	46.51	341681
1737761400	48.27	0.25	0.52	48.38	48.4883	48.13	81957
1737675000	48.02	0	0.00	48.02	48.02	48.02	0
1737588600	48.02	0.28	0.59	47.96	48.2208	47.96	156699
1737502200	47.74	0.54	1.14	47.54	47.74	47.325	353546
1737156600	47.2	0.42	0.90	47	47.59	46.99	111535
1737070200	46.78	-0.14	-0.30	47	47	46.71	98526
1736983800	46.92	0.88	1.91	46.68	47.03	46.5857	92020
1736897400	46.04	0.12	0.26	46.11	46.17	45.7111	55715
1736811000	45.92	-0.1	-0.22	45.61	45.92	45.4592	141548
1736551800	46.02	-0.51	-1.10	46.34	46.34	45.6908	159553
1736379000	46.53	-0.05	-0.11	46.61	46.61	46.1663	178089
1736292600	46.58	-0.47	-1.00	47.2	47.25	46.39	146206
1736206200	47.05	0.47	1.01	47.04	47.35	46.9298	124058
1735947000	46.58	0.65	1.42	46.25	46.599	46.168	194231
1735860600	45.93	0.04	0.09	46.08	46.3798	45.57	108220
1735687800	45.89	-0.2	-0.43	46.36	46.36	45.77	65295
1735601400	46.09	-0.44	-0.95	46.06	46.3	45.6995	61875
1735342200	46.53	-0.5	-1.06	46.83	46.83	46.19	53891
1735255800	47.03	0.02	0.04	47	47.09	46.765	59988
1735077840	47.01	0.4	0.86	46.77	47.01	46.59	40007
1734996600	46.61	0.48	1.04	46.35	46.61	45.9649	131232
1734737400	46.13	0.33	0.72	45.4	46.53	45.35	270541
1734651000	45.8	-0.01	-0.02	46.5	46.5	45.7169	300395
1734564600	45.81	-1.34	-2.84	47.17	47.3599	45.73	186698
1734478200	47.15	-0.27	-0.57	47.39	47.39	46.9397	196026
1734391800	47.42	0.14	0.29	47.36	47.51	47.351	121311
1734132600	47.285	0.06	0.14	47.28	47.55	47.12	198973