Federated Hermes Mdt Large Cap Value ETF【FLCV】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	0.8281	2.38955417689	34.655	35.94	34.655	32525	35.31800071	SP
4	1.4481	4.25473776994	34.035	35.94	34.035	15553	35.09057229	SP
12	4.0831	13.0035031847	31.4	35.94	30.78	15430	33.77647715	SP
26	4.1431	13.2198468411	31.34	35.94	30.78	11857	33.05621595	SP
52	6.8231	23.8070481507	28.66	35.94	28.5438	12222	31.53230228	SP
156	9.7831	38.066536965	25.7	35.94	24.09	9627	30.2278169	SP
260	9.7831	38.066536965	25.7	35.94	24.09	9627	30.2278169	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	35.4831	0.21	0.58	35.49	35.5619	35.3607	6189
1781735400	35.2773	-0.4	-1.12	35.52	35.82	35.275	135408
1781649000	35.6772	0.02	0.06	35.76	35.94	35.6701	4491
1781562600	35.6561	0.19	0.55	35.88	35.88	35.6547	10549
1781303400	35.4625	0.25	0.72	35.09	35.52	35.09	6521
1781217000	35.21	0.65	1.88	34.655	35.26	34.655	5656
1781130600	34.561	-0.45	-1.28	34.72	35.02	34.56	50754
1781044200	35.01	0.26	0.76	34.95	35.15	34.3646	12542
1780957800	34.7451	0.02	0.05	34.9	34.9	34.7451	706
1780698600	34.7275	-0.58	-1.64	34.92	35.15	34.705	7049
1780612200	35.3065	0.16	0.45	35.1	35.39	35.1	8447
1780525800	35.1493	0.01	0.02	35.16	35.18	35.07	14900
1780439400	35.143	0.15	0.42	34.98	35.21	34.98	2767
1780353000	34.9977	0.06	0.17	34.7	35.0427	34.7	4757
1780093800	34.9368	0	0.01	34.88	35.0316	34.88	2691
1780007400	34.9343	0.06	0.18	34.76	34.94	34.74	3197
1779921000	34.8717	-0.04	-0.11	34.91	34.96	34.84	11200
1779834600	34.9093	0.31	0.90	34.91	34.97	34.83	6552
1779489000	34.5975	0.29	0.84	34.54	34.6999	34.54	5454
1779402600	34.3086	0.16	0.47	34.035	34.3699	34.035	1860
1779316200	34.1498	0.28	0.84	33.83	34.15	33.83	4515
1779229800	33.8668	-0.23	-0.66	33.79	34.069	33.73	3752
1779143400	34.093	0.14	0.42	33.86	34.189	33.86	9175
1778884200	33.9495	-0.35	-1.02	33.95	34.06	33.9495	21039
1778797800	34.3003	0.09	0.27	34.24	34.42	34.24	2092
1778711400	34.2088	0.04	0.11	34.09	34.245	34.061	8467
1778625000	34.1728	-0.01	-0.04	34.13	34.18	33.91	58124
1778538600	34.1873	0.02	0.07	34.16	34.3	34.16	7594
1778279400	34.1645	0.21	0.61	34.2	34.22	34.135	55978
1778193000	33.957	-0.44	-1.29	34.43	34.702	33.95	11521
1778106600	34.4	0.17	0.51	34.36	34.41	34.29	5046
1778020200	34.2262	0.25	0.75	34.06	34.2301	34	3054
1777933800	33.9723	-0.12	-0.34	34.11	34.22	33.95	7180
1777674600	34.089	-0.08	-0.24	34.2	34.2	34.01	3613
1777588200	34.1709	0.71	2.13	33.61	34.1709	33.61	1996
1777501800	33.4589	-0.03	-0.10	33.439999	33.5	33.38	103401
1777415400	33.4927	-0.12	-0.37	33.72	33.72	33.42	4813
1777329000	33.6155	0.07	0.22	33.62	33.74	33.59	8740
1777069800	33.5419	0.03	0.09	33.509999	33.549999	33.49	1868
1776983400	33.5133	-0.12	-0.36	33.5	33.6099	33.369999	10388
1776897000	33.6359	0.12	0.35	33.76	33.79	33.575	9661
1776810600	33.5197	-0.04	-0.13	33.72	33.73	33.5	6903
1776724200	33.5622	0.03	0.08	33.58	33.66	33.5622	6368
1776465000	33.5354	0.33	0.98	33.369999	33.66	33.369999	7489
1776378600	33.2085	0.1	0.32	33.1	33.229999	33.1	18067
1776292200	33.1042	0.06	0.17	33.17	33.17	32.99	3434
1776205800	33.0479	0.19	0.59	32.979999	33.0479	32.939999	4241
1776119400	32.8554	0.38	1.17	32.369999	32.8554	32.369999	4103
1775860200	32.4769	-0.29	-0.88	32.68	32.68	32.4769	3389
1775773800	32.7655	0.11	0.34	32.479999	32.81	32.479999	4456
1775687400	32.654899	0.62	1.95	32.57	32.654899	32.52	2371
1775601000	32.03	0.05	0.15	31.95	32.049999	31.86	9656
1775514600	31.9815	0.17	0.54	31.67	32.02	31.67	98983
1775169000	31.8084	0.08	0.24	31.33	31.8084	31.33	62448
1775082600	31.7328	0.23	0.73	31.53	31.75	31.53	1167
1774996200	31.5028	0.6	1.96	31.07	31.5028	31.07	7572
1774909800	30.8985	-0.01	-0.02	31.16	31.16	30.78	10066
1774650600	30.9047	-0.44	-1.40	31.19	31.25	30.9047	2127
1774564200	31.3429	-0.3	-0.95	31.4	31.66	31.3429	4497
1774477800	31.6425	0.18	0.57	31.74	31.74	31.545	2284
1774391400	31.4623	0.09	0.29	31.25	31.61	31.17	1694
1774305000	31.3714	0.29	0.94	31.43	31.67	31.3714	20221