Fidelity International High Dividend ETF【FIDI】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	-1.6654854713	28.22	28.27	27.66	60538	28.02860849	SP
4	-0.34	-1.21039515842	28.09	28.53	27.66	59781	28.18165156	SP
12	0.37	1.35135135135	27.38	28.64	26.46	79826	27.93532122	SP
26	2.31	9.08018867925	25.44	28.9399	25.3301	91194	27.54244373	SP
52	4.22	17.9345516362	23.53	28.9399	22.4469	68614	26.41420114	SP
156	8.62	45.0601150026	19.13	28.9399	17.7	36675	24.29570415	SP
260	5.98	27.4689940285	21.77	28.9399	15.5	29566	23.11378972	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	27.72	-0.38	-1.35	28.01	28.02	27.61	69492
1780612200	28.1	0.15	0.54	28.03	28.18	28.03	43418
1780525800	27.95	-0.16	-0.57	27.97	28.12	27.95	66534
1780439400	28.11	0.18	0.64	28	28.1499	27.95	47622
1780353000	27.93	-0.21	-0.75	27.94	28.09	27.9	85288
1780093800	28.14	-0.08	-0.27	28.22	28.27	28.12	59830
1780007400	28.2158	-0.02	-0.07	28.12	28.28	28.12	53479
1779921000	28.235	-0.08	-0.26	28.29	28.35	28.2	57806
1779834600	28.31	-0.01	-0.04	28.33	28.4999	28.28	57435
1779489000	28.32	-0.14	-0.48	28.3	28.38	28.25	75934
1779402600	28.4553	0.01	0.05	28.37	28.53	28.17	68062
1779316200	28.4404	0.16	0.57	28.3	28.49	28.1601	42046
1779229800	28.28	-0.06	-0.21	28.37	28.37	28.16	38789
1779143400	28.34	0.29	1.03	28.13	28.34	28.07	52445
1778884200	28.0501	-0.23	-0.81	28	28.13	28	50259
1778797800	28.2787	0.04	0.14	28.19	28.3799	28.19	46999
1778711400	28.24	0.1	0.36	28.15	28.24	28.04	36568
1778625000	28.14	-0.02	-0.07	28.15	28.15	27.95	63482
1778538600	28.16	0.14	0.50	28.12	28.1799	28.0601	107903
1778279400	28.0207	0.06	0.23	28.09	28.12	27.96	81943
1778193000	27.9562	-0.47	-1.65	28.33	28.33	27.95	98657
1778106600	28.425	0.32	1.12	28.4	28.45	28.36	66258
1778020200	28.11	0.27	0.96	28.06	28.16	27.91	60536
1777933800	27.8436	-0.37	-1.32	28	28.04	27.76	83534
1777674600	28.215	-0.01	-0.02	28.25	28.37	28.19	79565
1777588200	28.22	0.57	2.06	27.86	28.33	27.86	260278
1777501800	27.6513	-0.34	-1.21	27.97	27.97	27.63	100460
1777415400	27.99	0.03	0.11	27.94	28.0297	27.9	57841
1777329000	27.96	-0.1	-0.36	28.08	28.1	27.93	105729
1777069800	28.06	0.05	0.18	28.02	28.06	27.9201	64647
1776983400	28.01	-0.03	-0.11	28.09	28.17	27.81	64713
1776897000	28.04	0.06	0.21	28.15	28.15	28.01	43253
1776810600	27.98	-0.43	-1.51	28.34	28.37	27.95	92518
1776724200	28.41	-0.01	-0.04	28.29	28.419	28.29	265545
1776465000	28.42	0.05	0.18	28.53	28.53	28.3901	74471
1776378600	28.37	-0.05	-0.18	28.44	28.48	28.3	58192
1776292200	28.42	-0.17	-0.59	28.57	28.57	28.4	116442
1776205800	28.59	0.02	0.07	28.64	28.64	28.49	90764
1776119400	28.57	0.13	0.46	28.3	28.57	28.21	66648
1775860200	28.44	0.06	0.21	28.48	28.5	28.29	76599
1775773800	28.38	-0.02	-0.07	28.35	28.47	28.185	93269
1775687400	28.4	0.43	1.54	28.44	28.44	28.13	89656
1775601000	27.97	0.05	0.18	27.83	27.97	27.68	57816
1775514600	27.92	0.08	0.29	27.84	28	27.7901	79217
1775169000	27.84	0.09	0.32	27.54	27.84	27.52	72853
1775082600	27.75	0.15	0.53	27.72	27.8496	27.62	112082
1774996200	27.605	0.5	1.83	27.51	27.605	27.275	59812
1774909800	27.11	0.22	0.83	27.23	27.3199	27	104598
1774650600	26.8863	0	0.00	26.91	27.07	26.8	76673
1774564200	26.885	-0.34	-1.23	27.11	27.2399	26.88	39345
1774477800	27.22	0.26	0.96	27.28	27.29	27.092	59351
1774391400	26.96	0.01	0.04	26.75	27.1193	26.68	76084
1774305000	26.95	0.38	1.41	26.8	27.13	26.69	86127
1774045800	26.575	-0.87	-3.15	27.14	27.14	26.46	102310
1773959400	27.44	0.13	0.48	27.11	27.62	27.11	70480
1773873000	27.31	-0.31	-1.12	27.64	27.64	27.25	104318
1773786600	27.62	0.16	0.58	27.76	27.7873	27.62	39030
1773700200	27.4596	0.43	1.59	27.3	27.51	27.3	115194
1773441000	27.03	-0.19	-0.70	27.38	27.42	27	127066
1773354600	27.22	-0.27	-1.00	27.42	27.42	27.16	86703
1773268200	27.494	0.02	0.09	27.35	27.53	27.35	81967
1773181800	27.47	0.06	0.22	27.73	27.78	27.442	123712
1773095400	27.41	0.09	0.33	27	27.53	26.88	122477