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	-0.72	-1.88333769291	38.23	38.74	37.51	80797	38.22441301	SP
4	0.14	0.3746320578	37.37	38.74	36.9401	75710	37.83294673	SP
12	2.36	6.71408250356	35.15	38.74	33.27	116805	35.933125	SP
26	4.46	13.4947049924	33.05	38.74	32.86	159888	36.03921097	SP
52	8.26	28.2393162393	29.25	38.74	28.0101	105068	34.76236931	SP
156	14.59	63.6561954625	22.92	38.74	21.56	62838	30.47880474	SP
260	12.05	47.3291437549	25.46	38.74	17.45	42715	29.52790327	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
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
1774650600	33.68	-0.27	-0.80	33.81	34.005	33.58	167455
1774564200	33.95	-0.62	-1.79	34.14	34.46	33.935	111891
1774477800	34.57	0.43	1.26	34.67	34.73	34.46	356113
1774391400	34.14	-0.09	-0.26	33.86	34.36	33.86	95586
1774305000	34.23	0.82	2.45	33.97	34.61	33.9501	223215
1774045800	33.409999	-1.29	-3.72	34.25	34.25	33.27	210932
1773959400	34.7	-0.18	-0.52	34.28	34.89	34.1101	201944
1773873000	34.88	-0.53	-1.49	35.31	35.43	34.83	69130
1773786600	35.407	0.13	0.36	35.5	35.6899	35.37	105152
1773700200	35.28	0.64	1.85	34.95	35.35	34.95	223561
1773441000	34.64	-0.39	-1.11	35.15	35.245	34.61	265338
1773354600	35.03	-0.6	-1.68	35.23	35.29	34.8701	259601
1773268200	35.63	-0.06	-0.17	35.62	35.76	35.42	139231
1773181800	35.69	0.16	0.45	35.89	36.22	35.66	210771
1773095400	35.53	0.11	0.31	34.86	35.7127	34.63	204183