Fidelity Enhanced Mid Cap Core ETF【FMDE】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	0.8	2.01511335013	39.7	40.86	39.59	854634	40.33399012	SP
4	0.58	1.45290581162	39.92	40.86	38.59	803630	39.98376584	SP
12	4	10.9589041096	36.5	40.86	36.33	814785	38.94377207	SP
26	3.64	9.8752034726	36.86	40.86	34.84	948135	37.67126152	SP
52	6.25	18.2481751825	34.25	40.86	33.9201	769377	36.92329565	SP
156	15.45	61.6766467066	25.05	40.86	24.82	438883	35.25306686	SP
260	15.45	61.6766467066	25.05	40.86	24.82	438883	35.25306686	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	40.5	0.16	0.40	40.43	40.5399	40.2	853839
1782513000	40.34	-0.19	-0.47	40.29	40.46	40.14	827494
1782426600	40.53	0.42	1.05	40.58	40.86	40.38	1327453
1782340200	40.11	0.2	0.50	40.03	40.43	39.97	645872
1782253800	39.91	-0.41	-1.02	39.7	40.162	39.59	618514
1782167400	40.32	0.21	0.52	40.3	40.47	40.18	907135
1781821800	40.11	0.24	0.60	40.25	40.25	40.0026	719469
1781735400	39.87	-0.5	-1.24	40.42	40.68	39.83	1102150
1781649000	40.37	-0.2	-0.49	40.65	40.84	40.34	862336
1781562600	40.57	0.43	1.07	40.7	40.81	40.48	751508
1781303400	40.14	0.43	1.08	39.91	40.2	39.71	550960
1781217000	39.71	0.86	2.21	39.02	39.775	38.98	884627
1781130600	38.85	-0.61	-1.55	39.28	39.6	38.825	628178
1781044200	39.46	0.21	0.54	39.52	39.87	38.59	1563244
1780957800	39.25	-0.07	-0.18	39.53	39.5694	39.17	535909
1780698600	39.32	-0.81	-2.02	40.03	40.03	39.1711	968332
1780612200	40.13	0.09	0.22	39.97	40.2399	39.9	555837
1780525800	40.04	-0.08	-0.20	40.01	40.14	39.8345	380966
1780439400	40.12	0.21	0.53	39.92	40.15	39.88	585154
1780353000	39.91	0.22	0.55	39.58	39.995	39.56	926379
1780093800	39.69	0.08	0.20	39.73	39.76	39.55	546206
1780007400	39.61	0.19	0.48	39.49	39.745	39.315	911057
1779921000	39.42	-0.13	-0.33	39.65	39.66	39.4	569663
1779834600	39.55	0.36	0.92	39.45	39.6599	39.35	590650
1779489000	39.19	0.43	1.11	39.03	39.27	38.95	507358
1779402600	38.76	0.13	0.34	38.5	38.85	38.26	1003786
1779316200	38.63	0.48	1.26	38.27	38.65	38.01	644881
1779229800	38.15	-0.21	-0.55	38.2	38.31	37.94	791043
1779143400	38.36	-0.01	-0.03	38.44	38.67	38.22	826351
1778884200	38.37	-0.56	-1.44	38.63	38.63	38.35	897346
1778797800	38.93	0.2	0.52	38.84	39.05	38.735	3721742
1778711400	38.73	0.03	0.08	38.84	38.84	38.43	691931
1778625000	38.7	-0.16	-0.41	38.8	38.805	38.365	780526
1778538600	38.86	0.03	0.08	38.91	38.97	38.8101	645526
1778279400	38.83	0.12	0.31	38.85	38.85	38.61	685078
1778193000	38.71	-0.46	-1.17	39.33	39.3899	38.59	718080
1778106600	39.17	0.38	0.98	39.04	39.238	38.89	752382
1778020200	38.79	0.34	0.88	38.64	38.87	38.58	435551
1777933800	38.45	-0.05	-0.13	38.46	38.76	38.315	519518
1777674600	38.5	0.01	0.03	38.65	38.65	38.44	451818
1777588200	38.49	0.64	1.69	37.96	38.55	37.96	1088884
1777501800	37.85	-0.14	-0.37	37.99	38.03	37.75	676772
1777415400	37.99	-0.35	-0.91	38.25	38.36	37.86	544558
1777329000	38.34	0.1	0.26	38.26	38.425	38.165	380643
1777069800	38.24	0.01	0.03	38.29	38.3225	38.06	514481
1776983400	38.23	-0.14	-0.36	38.28	38.375	37.805	536859
1776897000	38.37	-0.09	-0.23	38.8	38.85	38.255	571079
1776810600	38.46	-0.18	-0.47	38.72	38.97	38.41	824846
1776724200	38.64	0.13	0.34	38.43	38.685	38.43	695209
1776465000	38.51	0.59	1.56	38.22	38.665	38.215	928754
1776378600	37.92	0.08	0.21	37.98	38.09	37.79	862923
1776292200	37.84	0.02	0.05	37.85	37.95	37.66	899120
1776205800	37.82	0.18	0.48	37.76	37.885	37.6	1085076
1776119400	37.64	0.47	1.26	37.04	37.66	37.04	641507
1775860200	37.17	-0.26	-0.69	37.46	37.46	37.115	918808
1775773800	37.43	-0.04	-0.11	37.39	37.535	37.195	936413
1775687400	37.47	0.93	2.55	37.42	37.6632	37.31	1082019
1775601000	36.54	-0.06	-0.16	36.5	36.7	36.33	1183703
1775514600	36.6	0.19	0.52	36.36	36.62	36.305	531893
1775169000	36.41	0.09	0.25	35.78	36.64	35.75	1376871
1775082600	36.32	0.36	1.00	36.16	36.515	36.16	959916
1774996200	35.96	0.99	2.83	35.4	36.12	35.33	1315967
1774909800	34.97	-0.26	-0.74	35.61	35.61	34.84	1129086