Fidelity International Value Factor ETF【FIVA】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	-0.48	-1.23647604328	38.82	38.99	37.64	73770	38.38187841	SP
4	0.44	1.16094986807	37.9	39.61	37.42	80874	38.4385767	SP
12	3.33	9.51156812339	35.01	39.61	34.795	95170	37.18859591	SP
26	3.92	11.388727484	34.42	39.61	33.27	159225	36.35808666	SP
52	9.11	31.1666096476	29.23	39.61	28.83	107620	35.10884223	SP
156	15.38	66.9860627178	22.96	39.61	21.56	64609	30.71185316	SP
260	13.91	56.9381907491	24.43	39.61	17.45	43329	29.79409979	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
1782513000	38.29	-0.23	-0.60	38.25	38.39	38.12	52491
1782426600	38.52	0.66	1.74	38.49	38.665	38.305	79507
1782340200	37.86	-0.18	-0.47	38	38.01	37.7801	74987
1782253800	38.04	-0.9	-2.31	38.07	38.36	37.64	63739
1782167400	38.94	0.29	0.75	38.82	38.99	38.7664	98126
1781821800	38.65	-0.2	-0.51	38.76	38.76	38.4662	157023
1781735400	38.85	-0.33	-0.84	39.39	39.51	38.805	97603
1781649000	39.18	-0.07	-0.18	39.39	39.44	39.17	92476
1781562600	39.25	0.21	0.54	39.61	39.61	39.2	81997
1781303400	39.04	0.35	0.90	38.86	39.055	38.58	110839
1781217000	38.69	1.27	3.39	37.96	38.7499	37.81	80707
1781130600	37.42	-0.55	-1.45	37.76	37.895	37.42	105547
1781044200	37.97	0.09	0.24	38.22	38.33	37.5	64475
1780957800	37.88	0.37	0.99	38.03	38.0689	37.82	73746
1780698600	37.51	-1.1	-2.85	38.32	38.33	37.5	76104
1780612200	38.61	0.3	0.78	38.42	38.74	38.42	66781
1780525800	38.31	-0.14	-0.36	38.5	38.5	38.3	42134
1780439400	38.45	0.48	1.26	38.15	38.4999	38.15	51052
1780353000	37.97	-0.12	-0.32	37.9	38.17	37.75	67279
1780093800	38.09	0.02	0.05	38.23	38.35	38.09	176739
1780007400	38.07	-0.01	-0.03	37.97	38.2299	37.75	60488
1779921000	38.08	-0.16	-0.41	38.28	38.28	38.01	86928
1779834600	38.237	0.46	1.21	38	38.335	38	71551
1779489000	37.78	-0.13	-0.34	37.96	37.9647	37.66	38871
1779402600	37.91	0.27	0.72	37.44	38	37.2702	67736
1779316200	37.64	0.55	1.48	37.24	37.7399	37.13	59843
1779229800	37.09	-0.32	-0.86	37.25	37.25	36.9401	26942
1779143400	37.41	0.3	0.81	37.26	37.49	37.09	41221
1778884200	37.11	-0.55	-1.46	37.2	37.33	36.96	73590
1778797800	37.66	-0.13	-0.34	37.8	37.86	37.66	114010
1778711400	37.79	0.4	1.07	37.42	37.79	37.42	122219
1778625000	37.39	-0.19	-0.51	37.32	37.45	37.115	136097
1778538600	37.58	0.06	0.16	37.48	37.6499	37.48	61101
1778279400	37.52	0.47	1.27	37.37	37.575	37.3	73905
1778193000	37.05	-0.74	-1.96	37.7	37.75	37.05	105118
1778106600	37.79	0.96	2.61	37.63	37.8199	37.57	84382
1778020200	36.83	0.51	1.40	36.64	36.87	36.53	115437
1777933800	36.32	-0.4	-1.09	36.47	36.67	36.15	99467
1777674600	36.72	-0.1	-0.27	36.92	36.94	36.7	82872
1777588200	36.82	1	2.79	36.27	36.865	36.27	94506
1777501800	35.82	-0.35	-0.97	36.06	36.06	35.66	111971
1777415400	36.17	-0.07	-0.18	36.17	36.3	36.05	56102
1777329000	36.235	-0.11	-0.29	36.31	36.3889	36.205	61510
1777069800	36.34	0.11	0.30	36.24	36.398	36.13	64172
1776983400	36.23	-0.19	-0.51	36.35	36.5	35.895	61271
1776897000	36.415	0.07	0.21	36.56	36.56	36.34	52295
1776810600	36.34	-0.74	-2.00	36.89	36.9	36.34	80651
1776724200	37.08	-0.1	-0.27	37.04	37.08	36.905	63453
1776465000	37.1819	0.43	1.18	37.24	37.4099	37.075	106855
1776378600	36.75	-0.13	-0.35	36.95	36.96	36.69	73148
1776292200	36.88	-0.23	-0.62	36.93	36.93	36.73	77951
1776205800	37.11	0.39	1.08	37.02	37.12	36.8832	113635
1776119400	36.715	0.17	0.45	36.21	36.76	36.135	88005
1775860200	36.55	0.17	0.47	36.58	36.7099	36.36	81916
1775773800	36.38	-0.16	-0.44	36.24	36.5784	36.1	186339
1775687400	36.54	1.42	4.04	36.63	36.74	36.26	162938
1775601000	35.12	-0.22	-0.62	35.17	35.25	34.795	574060
1775514600	35.34	0.19	0.54	35.01	35.37	35.01	173947
1775169000	35.15	-0.21	-0.59	34.59	35.45	34.5101	125728
1775082600	35.36	0.55	1.58	35.17	35.57	35.17	186080
1774996200	34.81	1.02	3.02	34.24	34.81	34.1117	88800
1774909800	33.79	0.11	0.33	33.97	34.1699	33.6539	131413