Fidelity Low Duration Bond Factor ETF【FLDR】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	-0.02	-0.0399201596806	50.1	50.13	50.06	228263	50.09853439	SP
4	-0.05	-0.099740674247	50.13	50.23	50.02	481146	50.12750183	SP
12	-0.11	-0.219167164774	50.19	50.29	49.93	320502	50.13053237	SP
26	-0.2	-0.397772474145	50.28	50.45	49.0193	301983	50.20838739	SP
52	0.04	0.0799360511591	50.04	50.62	49.0193	234859	50.2202238	SP
156	0.23	0.461384152457	49.85	51.9967	49.0193	143467	50.12417928	SP
260	-0.29	-0.575739527497	50.37	51.9967	48.58	95593	50.12053911	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	50.08	-0.02	-0.04	50.12	50.12	50.065	176136
1780612200	50.1	0	0.00	50.08	50.13	50.08	219735
1780525800	50.1	-0.01	-0.02	50.09	50.118	50.08	160996
1780439400	50.11	0.02	0.04	50.06	50.125	50.06	296656
1780353000	50.09	0	0.00	50.07	50.1	50.06	232345
1780093800	50.09	0.01	0.02	50.1	50.105	50.08	231583
1780007400	50.08	-0.12	-0.24	50.07	50.1014	50.02	175237
1779921000	50.2	0.01	0.02	50.18	50.22	50.18	399767
1779834600	50.19	0.03	0.06	50.23	50.23	50.18	259491
1779489000	50.16	0.02	0.04	50.11	50.17	50.11	164338
1779402600	50.14	0.01	0.01	50.15	50.15	50.1001	120851
1779316200	50.133	0.05	0.11	50.09	50.1399	50.0867	286397
1779229800	50.08	-0.01	-0.01	50.11	50.11	50.061	532330
1779143400	50.085	-0.02	-0.03	50.11	50.115	50.075	215854
1778884200	50.1	-0.02	-0.04	50.1	50.17	50.08	231499
1778797800	50.12	-0.02	-0.04	50.13	50.149	50.11	352482
1778711400	50.14	0.01	0.02	50.12	50.15	50.11	2746273
1778625000	50.13	0.02	0.04	50.13	50.13	50.085	1920480
1778538600	50.11	-0.01	-0.02	50.15	50.15	50.1	342317
1778279400	50.12	0.03	0.06	50.13	50.1653	50.11	253135
1778193000	50.09	-0.02	-0.04	50.15	50.1699	50.09	175185
1778106600	50.11	0.02	0.04	50.12	50.1495	50.11	203108
1778020200	50.09	0.03	0.06	50.07	50.11	50.07	381736
1777933800	50.06	0	0.00	50.06	50.07	50.03	265241
1777674600	50.06	0.02	0.04	50.07	50.09	50.04	255401
1777588200	50.04	0.01	0.02	50.02	50.07	50.02	221754
1777501800	50.03	-0.2	-0.40	50.065	50.065	50.02	138111
1777415400	50.23	-0.01	-0.02	50.24	50.255	50.2	120982
1777329000	50.24	0.01	0.02	50.22	50.28	50.215	196095
1777069800	50.23	0.02	0.04	50.17	50.255	50.17	196741
1776983400	50.21	-0.02	-0.03	50.24	50.2633	50.21	151336
1776897000	50.225	0.02	0.03	50.25	50.25	50.2	117744
1776810600	50.21	0	0.00	50.21	50.2365	50.19	128340
1776724200	50.21	0.02	0.04	50.19	50.22	50.19	148814
1776465000	50.19	0.04	0.08	50.17	50.2179	50.16	182459
1776378600	50.15	-0.02	-0.03	50.18	50.1891	50.14	269093
1776292200	50.165	-0.01	-0.01	50.16	50.19	50.16	143041
1776205800	50.17	0.02	0.04	50.14	50.19	50.14	178565
1776119400	50.15	0.02	0.04	50.11	50.1599	50.11	205479
1775860200	50.13	-0.02	-0.04	50.17	50.17	50.13	155958
1775773800	50.15	0.02	0.04	50.18	50.18	50.1041	138501
1775687400	50.13	0.05	0.10	50.14	50.164	50.12	541045
1775601000	50.08	0.05	0.10	50.05	50.085	50.04	226865
1775514600	50.03	-0.02	-0.04	50.05	50.07	50.0214	143034
1775169000	50.05	0.02	0.04	50.03	50.07	50.01	174514
1775082600	50.03	-0.02	-0.04	50.1	50.1	50.01	225847
1774996200	50.05	0.06	0.12	50	50.05	49.93	755890
1774909800	49.99	-0.15	-0.30	50	50.04	49.98	234054
1774650600	50.14	0.08	0.16	50.08	50.17	50.08	458722
1774564200	50.06	-0.13	-0.26	50.18	50.18	50.06	216248
1774477800	50.19	0.04	0.08	50.17	50.2	50.17	144733
1774391400	50.15	-0.01	-0.02	50.15	50.18	50.14	330896
1774305000	50.16	0	0.01	50.13	50.19	50.13	344644
1774045800	50.155	-0.07	-0.13	50.25	50.25	50.15	183253
1773959400	50.22	-0.02	-0.03	50.16	50.27	50.16	455742
1773873000	50.235	-0.03	-0.05	50.29	50.29	50.23	162004
1773786600	50.26	0.06	0.12	50.27	50.27	50.205	192026
1773700200	50.2	0	0.00	50.16	50.22	50.16	320459
1773441000	50.2	0.01	0.02	50.19	50.2272	50.145	363676
1773354600	50.19	-0.05	-0.10	50.24	50.24	50.12	459965
1773268200	50.24	-0.03	-0.06	50.28	50.28	50.22	183319
1773181800	50.27	0.02	0.03	50.295	50.295	50.25	164355
1773095400	50.255	0.01	0.01	50.24	50.28	50.24	340251
1772839800	50.25	0.01	0.02	50.26	50.27	50.23	264630