Fidelity US Multifactor ETF【FLRG】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	-0.06	-0.14612761812	41.06	41.5	41	23144	41.29149894	SP
4	0.62	1.53541357107	40.38	41.5	40.12	23142	40.808325	SP
12	3.33	8.83992567029	37.67	41.5	35.945	19739	39.11311374	SP
26	2.7	7.04960835509	38.3	41.5	35.945	20236	38.66955453	SP
52	5.77	16.3780868578	35.23	41.5	34.6742	23749	37.66714486	SP
156	15.57	61.2268973653	25.43	41.5	24.605	26130	33.34231478	SP
260	16.85	69.7722567288	24.15	41.5	21.67	17969	32.21303312	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
1780612200	41.3443	0.09	0.23	41.11	41.41	41.11	9182
1780525800	41.25	-0.15	-0.37	41.5	41.5	41.225	10233
1780439400	41.4028	0.06	0.15	41.19	41.4607	41.19	20103
1780353000	41.339	0.14	0.34	41.13	41.43	41.13	33632
1780093800	41.2	0.14	0.33	41.06	41.31	41.06	42571
1780007400	41.0637	0.1	0.25	40.84	41.09	40.84	33540
1779921000	40.9599	-0.09	-0.21	40.95	41.105	40.945	10128
1779834600	41.0474	0.19	0.46	40.78	41.1132	40.78	14143
1779489000	40.8596	0.22	0.54	40.72	40.98	40.72	4480
1779402600	40.6385	0.08	0.20	40.38	40.66	40.38	39248
1779316200	40.5558	0.29	0.71	40.36	40.57	40.36	24543
1779229800	40.27	-0.26	-0.65	40.37	40.4599	40.215	16935
1779143400	40.5349	-0.03	-0.08	40.63	40.64	40.36	68352
1778884200	40.5688	-0.36	-0.88	40.42	40.7799	40.42	24138
1778797800	40.9271	0.29	0.72	40.64	40.985	40.64	12540
1778711400	40.6342	0.19	0.48	40.36	40.68	40.36	13397
1778625000	40.4405	-0.03	-0.07	40.45	40.46	40.12	34815
1778538600	40.4708	0.01	0.03	40.32	40.58	40.32	14380
1778279400	40.4581	0.24	0.59	40.38	40.55	40.38	13339
1778193000	40.2227	-0.25	-0.61	40.4	40.5	40.205	14414
1778106600	40.4686	0.48	1.20	40	40.4686	40	14545
1778020200	39.9901	0.34	0.85	39.84	40.08	39.84	18773
1777933800	39.6546	-0.18	-0.45	39.88	39.8999	39.54	8926
1777674600	39.8337	0.03	0.07	39.94	40	39.82	14022
1777588200	39.8075	0.3	0.76	39.82	39.85	39.5	14172
1777501800	39.507	0.05	0.11	39.57	39.65	39.41	16850
1777415400	39.4619	-0.24	-0.60	39.66	39.66	39.4	15253
1777329000	39.7016	0.07	0.16	39.57	39.71	39.57	16230
1777069800	39.6363	0.15	0.37	39.55	39.79	39.435	12680
1776983400	39.4912	-0.07	-0.17	39.6	39.6	39.26	9335
1776897000	39.5603	0.31	0.79	39.23	39.565	39.23	19192
1776810600	39.2517	-0.09	-0.23	39.46	39.505	39.2517	13163
1776724200	39.3417	-0.16	-0.40	39.45	39.5	39.33	10286
1776465000	39.5	0.47	1.20	38.95	39.57	38.95	33153
1776378600	39.03	0.04	0.10	39	39.09	38.92	14313
1776292200	38.99	0.24	0.61	38.75	38.99	38.75	16035
1776205800	38.7524	0.33	0.87	38.34	38.77	38.34	7672
1776119400	38.42	0.35	0.92	37.99	38.42	37.99	13007
1775860200	38.07	-0.14	-0.37	38.3	38.3	38.06	12108
1775773800	38.21	0.13	0.35	38.01	38.3	37.99	20868
1775687400	38.0755	0.81	2.16	38.04	38.1107	37.88	9951
1775601000	37.27	-0.02	-0.05	37.19	37.27	37.0301	18301
1775514600	37.2902	0.19	0.51	37.15	37.31	37.15	18402
1775169000	37.1	0.08	0.22	36.61	37.13	36.61	52564
1775082600	37.02	0.23	0.63	36.91	37.21	36.89	41166
1774996200	36.79	0.78	2.17	36.33	36.83	36.3	15657
1774909800	36.01	-0.15	-0.41	36.47	36.541	35.945	12875
1774650600	36.16	-0.3	-0.82	36.39	36.515	36.16	22849
1774564200	36.46	-0.52	-1.40	36.74	36.8264	36.46	10026
1774477800	36.9771	0.2	0.56	37.01	37.1	36.9108	11250
1774391400	36.7729	-0.02	-0.05	36.68	36.97	36.63	10824
1774305000	36.79	0.31	0.84	36.92	37.2	36.77	46435
1774045800	36.4834	-0.66	-1.77	36.98	36.98	36.41	28406
1773959400	37.1413	-0.03	-0.08	36.94	37.306	36.87	12137
1773873000	37.1696	-0.49	-1.30	37.49	37.54	37.1696	16133
1773786600	37.6574	0.15	0.39	37.69	37.85	37.6574	9980
1773700200	37.51	0.27	0.73	37.57	37.7161	37.51	31854
1773441000	37.24	-0.27	-0.72	37.67	37.74	37.23	21078
1773354600	37.51	-0.34	-0.90	37.59	37.78	37.51	18770
1773268200	37.851	-0.02	-0.06	37.87	37.9299	37.72	9134
1773181800	37.8751	-0.1	-0.26	37.99	38.19	37.8601	24789
1773095400	37.9756	0.27	0.72	37.38	38.0386	37.34	13564
1772839800	37.7047	-0.44	-1.14	37.68	37.8781	37.61	9529
1772753400	38.14	-0.16	-0.42	38.07	38.29	37.87	11094