Fidelity Fundamental Large Cap Value ETF【FFLV】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	-0.2298	-0.829153887786	27.715	27.8699	27.44	1773	27.63398116	SP
4	0.3752	1.38399114718	27.11	27.8699	26.825	2306	27.20009764	SP
12	2.8452	11.5470779221	24.64	27.8699	24.4053	3330	26.33508805	SP
26	2.9852	12.1844897959	24.5	27.8699	24.4053	5861	25.58133684	SP
52	5.8952	27.3052339046	21.59	27.8699	21.48	5153	24.58612719	SP
156	5.5952	25.5605299223	21.89	27.8699	19.03	4360	22.88350272	SP
260	5.5952	25.5605299223	21.89	27.8699	19.03	4360	22.88350272	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
1781821800	27.4852	0.02	0.06	27.64	27.64	27.44	822
1781735400	27.47	-0.31	-1.12	27.83	27.8699	27.441	1340
1781649000	27.7805	0.11	0.40	27.74	27.85	27.74	1488
1781562600	27.67	0.19	0.69	27.715	27.76	27.67	3443
1781303400	27.48	0.25	0.92	27.28	27.48	27.28	2844
1781217000	27.23	0.37	1.36	26.97	27.26	26.95	1193
1781130600	26.865	-0.27	-1.01	27.01	27.16	26.86	1248
1781044200	27.1385	0.07	0.27	27.11	27.1385	26.835	3525
1780957800	27.0641	-0.01	-0.03	27.24	27.24	27.0641	1448
1780698600	27.0728	-0.28	-1.01	27.23	27.27	27.06	521
1780612200	27.3501	0.3	1.11	27.19	27.375	27.19	564
1780525800	27.05	-0.07	-0.24	27.05	27.125	27.05	1737
1780439400	27.1156	0.2	0.73	26.825	27.12	26.825	2894
1780353000	26.9178	-0.11	-0.40	26.89	26.95	26.86	2223
1780093800	27.0252	-0.07	-0.24	27.15	27.15	27.0252	4565
1780007400	27.0912	-0.01	-0.03	27.03	27.135	27.02	4311
1779921000	27.1	-0.02	-0.09	27.11	27.165	27.08	5593
1779834600	27.1234	0.18	0.68	27.11	27.16	27.1	1757
1779489000	26.9409	0.2	0.73	26.84	26.985	26.84	4510
1779402600	26.745	0.11	0.39	26.55	26.745	26.55	6823
1779316200	26.64	0.23	0.86	26.48	26.645	26.44	1982
1779229800	26.4135	-0.18	-0.67	26.52	26.52	26.37	1955
1779143400	26.591	0.1	0.36	26.57	26.591	26.57	770
1778884200	26.4958	-0.25	-0.95	26.53	26.6238	26.49	2637
1778797800	26.7487	0.12	0.46	26.74	26.88	26.74	3443
1778711400	26.6254	0.01	0.03	26.57	26.6254	26.51	2496
1778625000	26.6178	-0.01	-0.03	26.61	26.63	26.38	2063
1778538600	26.625	0	0.00	26.6	26.72	26.595	5600
1778279400	26.625	0.05	0.19	26.64	26.66	26.59	6808
1778193000	26.5745	-0.35	-1.30	26.82	26.82	26.5745	4132
1778106600	26.9237	0.25	0.95	26.78	26.94	26.78	8162
1778020200	26.6693	0.21	0.80	26.56	26.68	26.56	1024
1777933800	26.458	-0.25	-0.93	26.67	26.695	26.458	1536
1777674600	26.7074	-0.11	-0.43	26.84	26.885	26.7074	957
1777588200	26.8223	0.57	2.15	26.47	26.8223	26.34	4248
1777501800	26.2565	0.03	0.10	26.24	26.259	26.21	1037
1777415400	26.23	-0.01	-0.03	26.22	26.285	26.17	3583
1777329000	26.2385	0.03	0.13	26.26	26.319	26.2385	2301
1777069800	26.2053	-0.05	-0.20	26.26	26.27	26.18	5980
1776983400	26.2574	0.15	0.57	26.05	26.3	26.05	5084
1776897000	26.1092	-0	-0.01	26.26	26.26	26.0701	1255
1776810600	26.112	-0.14	-0.54	26.3	26.34	26.112	5493
1776724200	26.2533	-0.01	-0.02	26.25	26.3	26.25	1000
1776465000	26.2593	0.24	0.92	26.02	26.28	26.02	4886
1776378600	26.02	0.08	0.31	25.92	26.02	25.92	2227
1776292200	25.94	-0.12	-0.44	26.06	26.06	25.88	11060
1776205800	26.055	0.11	0.40	25.93	26.065	25.93	2225
1776119400	25.95	0.16	0.62	25.72	25.95	25.65	3894
1775860200	25.79	-0.14	-0.54	26.01	26.01	25.78	2031
1775773800	25.9302	0.13	0.49	25.78	25.9849	25.78	6897
1775687400	25.8032	0.63	2.48	25.695	25.8032	25.695	1421
1775601000	25.1778	-0.03	-0.12	25.18	25.19	25.05	4132
1775514600	25.207	0.18	0.73	25.05	25.207	25.05	5231
1775169000	25.0248	0	0.01	24.73	25.0248	24.73	495
1775082600	25.0211	0.07	0.28	24.95	25.11	24.95	1777
1774996200	24.95	0.52	2.13	24.66	24.95	24.6399	7789
1774909800	24.43	-0.04	-0.16	24.64	24.64	24.4053	9334
1774650600	24.47	-0.28	-1.13	24.65	24.68	24.445	3251
1774564200	24.75	-0.22	-0.88	24.79	24.95	24.75	3703
1774477800	24.97	0.14	0.55	24.98	25.01	24.92	1294
1774391400	24.8341	0.08	0.34	24.6	24.93	24.6	10194
1774305000	24.75	0.23	0.94	24.79	24.986	24.72	3816