Fidelity Fundamental Small Mid Cap ETF【FFSM】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	0.47	1.26039152588	37.29	37.83	36.875	170827	37.29797083	SP
4	1.44	3.96475770925	36.32	37.875	35.205	134758	36.58878439	SP
12	5.6	17.4129353234	32.16	37.875	31.63	139397	35.4555153	SP
26	6.36	20.2547770701	31.4	37.875	30.68	150139	33.73554649	SP
52	10.95	40.8429690414	26.81	37.875	26.71	116792	32.20102472	SP
156	13.06	52.8744939271	24.7	37.875	21.795	142724	28.3554075	SP
260	13.06	52.8744939271	24.7	37.875	21.795	142724	28.3554075	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
1782253800	37.26	-0.57	-1.51	36.95	37.56	36.95	107740
1782167400	37.83	0.38	1.01	37.55	37.83	37.51	153563
1781821800	37.45	0.56	1.52	37.39	37.52	37.13	168852
1781735400	36.89	-0.3	-0.81	37.29	37.68	36.875	253154
1781649000	37.19	-0.3	-0.80	37.67	37.69	37.145	81636
1781562600	37.49	0.35	0.94	37.74	37.875	37.42	79862
1781303400	37.14	0.53	1.45	36.73	37.25	36.73	186517
1781217000	36.61	1.18	3.33	35.72	36.64	35.72	84589
1781130600	35.43	-0.63	-1.75	35.84	36.34	35.38	84450
1781044200	36.06	0.32	0.90	36.05	36.51	35.205	112940
1780957800	35.74	0.17	0.48	35.92	36.09	35.73	91965
1780698600	35.57	-1.04	-2.84	36.17	36.3	35.5	151198
1780612200	36.61	0.16	0.44	36.27	36.68	36.202	265456
1780525800	36.45	0.06	0.16	36.33	36.57	36.205	110866
1780439400	36.39	0.59	1.65	35.79	36.39	35.79	160725
1780353000	35.8	-0.11	-0.31	35.59	35.91	35.387	98652
1780093800	35.91	-0.18	-0.50	36.06	36.1	35.805	104466
1780007400	36.09	-0.01	-0.03	36.06	36.26	35.79	121515
1779921000	36.1	-0.1	-0.28	36.32	36.32	36.065	142265
1779834600	36.2	0.62	1.74	35.91	36.23	35.91	103861
1779489000	35.58	0.12	0.34	35.59	35.65	35.38	96062
1779402600	35.46	0.22	0.62	34.98	35.53	34.91	113396
1779316200	35.24	0.71	2.04	34.84	35.27	34.5	116219
1779229800	34.535	-0.37	-1.05	34.59	34.83	34.2376	87218
1779143400	34.9	-0.42	-1.19	35.41	35.41	34.7103	156907
1778884200	35.32	-0.84	-2.32	35.61	35.61	35.296	129012
1778797800	36.16	0.16	0.44	36.1	36.33	36.07	68373
1778711400	36	0.03	0.08	36.07	36.09	35.82	69844
1778625000	35.97	-0.32	-0.88	36.02	36.02	35.43	87548
1778538600	36.29	0.11	0.30	36.13	36.46	36.13	140978
1778279400	36.18	0.28	0.78	36.19	36.24	36.07	91375
1778193000	35.9	-0.76	-2.07	36.65	36.65	35.76	69690
1778106600	36.66	0.73	2.03	36.34	36.68	36.215	112855
1778020200	35.93	0.57	1.61	35.66	36.155	35.66	172009
1777933800	35.36	-0.27	-0.76	35.6	35.67	35.16	153654
1777674600	35.63	0.13	0.37	35.62	35.685	35.46	94676
1777588200	35.5	0.85	2.45	34.75	35.6	34.75	789112
1777501800	34.65	-0.17	-0.49	34.99	35.035	34.53	79453
1777415400	34.82	-0.47	-1.33	35.07	35.3141	34.74	113684
1777329000	35.29	-0.03	-0.08	35.26	35.405	35.06	267830
1777069800	35.32	0.05	0.14	35.33	35.48	35.0685	111872
1776983400	35.27	0.1	0.28	35.17	35.5	34.81	108115
1776897000	35.17	0.01	0.03	35.55	35.55	35.03	148625
1776810600	35.16	-0.26	-0.73	35.47	35.73	35.085	184531
1776724200	35.42	0.21	0.60	35.11	35.46	35.11	188153
1776465000	35.21	0.83	2.41	34.82	35.36	34.76	120919
1776378600	34.38	0.04	0.12	34.36	34.48	34.22	68236
1776292200	34.34	-0.3	-0.87	34.55	34.62	34.23	112840
1776205800	34.64	0.15	0.43	34.67	34.73	34.4	100689
1776119400	34.49	0.33	0.97	33.98	34.49	33.98	92919
1775860200	34.16	0.01	0.03	34.23	34.29	34.04	64835
1775773800	34.15	0.24	0.71	33.78	34.29	33.78	97869
1775687400	33.91	1.3	3.99	33.77	34.02	33.6783	122062
1775601000	32.61	0.1	0.32	32.299999	32.68	32.2633	139492
1775514600	32.505	0.11	0.32	32.39	32.54	32.18	166614
1775169000	32.4	0.07	0.22	31.63	32.74	31.63	199968
1775082600	32.33	0.38	1.19	32.159999	32.61	32.159999	243746
1774996200	31.95	1.12	3.63	31.27	31.95	31.04	656557
1774909800	30.83	-0.63	-2.01	31.81	31.81	30.73	411724
1774650600	31.462	-0.41	-1.30	31.68	31.8051	31.385	393459
1774564200	31.875	-0.76	-2.31	32.22	32.5	31.86	158936
1774477800	32.63	0.24	0.74	32.759999	32.77	32.32	184590
1774391400	32.39	0.52	1.63	31.6	32.53	31.6	187239