Fidelity Quality Factor ETF【FQAL】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	0.27	0.331166441801	81.53	81.9199	80.87	34196	81.53989377	SP
4	2.42	3.04862685815	79.38	81.9899	79.0855	35620	80.91077402	SP
12	4.68	6.06846473029	77.12	81.9899	76.98	39291	80.0314935	SP
26	5.4	7.06806282723	76.4	81.9899	70.44	58162	75.83198976	SP
52	11.76	16.7904054826	70.04	81.9899	69.45	43874	75.11961053	SP
156	31.96	64.1252006421	49.84	81.9899	47.21	55029	63.19690323	SP
260	31.79	63.5672865427	50.01	81.9899	40.565	48112	58.65402483	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
1783549800	81.34	-0.26	-0.32	81.34	81.4274	80.87	36045
1783463400	81.6	-0.1	-0.12	81.69	81.87	81.53	56494
1783377000	81.7	0.23	0.28	81.78	81.9199	81.48	30008
1783031400	81.47	0.12	0.15	81.53	81.8434	81.0439	14235
1782945000	81.35	-0.01	-0.01	81.08	81.6599	81.035	28029
1782858600	81.3608	0.52	0.64	80.89	81.367746	80.86	42661
1782772200	80.84	1	1.25	80.29	80.889	80.29	21384
1782513000	79.84	0.24	0.30	79.44	80.1059	79.41	14691
1782426600	79.6	-0.08	-0.10	80.17	80.17	79.4922	29152
1782340200	79.68	0.05	0.06	79.66	80.345	79.51	18249
1782253800	79.63	-0.69	-0.86	79.37	80.03	79.37	28124
1782167400	80.32	-0.55	-0.68	80.81	81.08	80.21	36064
1781821800	80.87	0.46	0.57	81.18	81.18	80.7	19623
1781735400	80.411	-1.09	-1.34	81.54	81.87	80.25	45196
1781649000	81.5	-0.06	-0.07	81.71	81.96	81.48	44869
1781562600	81.56	0.94	1.17	81.52	81.9899	81.52	89615
1781303400	80.6162	0.53	0.66	80.28	80.855	80.24	52518
1781217000	80.09	1	1.26	79.38	80.44	79.0855	34211
1781130600	79.09	-0.91	-1.14	79.75	80.15	79.08	19496
1781044200	79.9986	-0.03	-0.04	80.39	80.74	78.82	36983
1780957800	80.032	-0.06	-0.08	80.47	80.715	80.032	40176
1780698600	80.0935	-1.58	-1.93	81.23	81.3	79.965	26482
1780612200	81.67	0.42	0.52	81.2	81.74	81.2	43012
1780525800	81.25	-0.42	-0.51	81.42	81.47	81.1	117204
1780439400	81.67	0.12	0.15	81.37	81.71	81.34	29593
1780353000	81.55	0.27	0.33	81.07	81.67	81.07	22327
1780093800	81.28	0.1	0.12	81.27	81.49	81.2487	183900
1780007400	81.18	0.34	0.42	80.74	81.2799	80.74	136463
1779921000	80.842	-0.03	-0.03	80.83	80.9558	80.71	17814
1779834600	80.87	0.19	0.24	80.87	81.12	80.74	30064
1779489000	80.68	0.38	0.47	80.62	80.92	80.62	38789
1779402600	80.3	0.24	0.30	79.8	80.435	79.7568	15899
1779316200	80.06	0.73	0.92	79.46	80.155	79.425	20172
1779229800	79.33	-0.47	-0.59	79.51	79.755	79.27	20685
1779143400	79.8016	0.24	0.30	79.62	79.8154	79.32	20356
1778884200	79.56	-0.71	-0.88	79.85	79.99	79.545	15644
1778797800	80.27	0.74	0.93	79.78	80.469	79.78	38454
1778711400	79.53	0.25	0.32	79.21	79.66	78.99	25715
1778625000	79.28	-0.06	-0.08	79.29	79.395	78.85	37417
1778538600	79.34	-0.02	-0.02	79.2	79.7	79.2	36567
1778279400	79.3558	0.21	0.26	79.48	79.6375	79.35	20860
1778193000	79.1468	-0.19	-0.24	79.44	79.63	79.09	39521
1778106600	79.34	0.93	1.19	78.89	79.49	78.86	38558
1778020200	78.41	0.57	0.73	78.15	78.58	78.15	40524
1777933800	77.84	-0.41	-0.52	78.07	78.28	77.7	49038
1777674600	78.25	-0.09	-0.11	78.69	78.815	78.25	33040
1777588200	78.34	0.76	0.98	77.75	78.45	77.72	34444
1777501800	77.58	-0.18	-0.23	77.72	77.72	77.35	33521
1777415400	77.76	-0.22	-0.28	77.8	77.8485	77.561	34742
1777329000	77.98	-0.06	-0.08	77.81	78.055	77.81	27651
1777069800	78.0415	0.35	0.45	77.74	78.09	77.595	33397
1776983400	77.69	-0.27	-0.34	77.79	77.99	77	35100
1776897000	77.955	0.66	0.85	77.78	78.01	77.7001	47502
1776810600	77.3	-0.69	-0.88	78	78.06	77.2	48327
1776724200	77.988	-0.16	-0.21	77.98	78.09	77.79	43656
1776465000	78.15	0.91	1.18	77.57	78.29	77.55	23099
1776378600	77.2362	0.2	0.25	77.12	77.31	76.98	42221
1776292200	77.04	0.4	0.52	76.69	77.1085	76.535	33936
1776205800	76.64	0.77	1.01	76.04	76.64	76.04	34095
1776119400	75.87	0.67	0.89	75.09	76	75	47079
1775860200	75.2	-0.31	-0.41	75.67	75.67	75.13	80616
1775773800	75.51	0.29	0.39	75.04	75.71	74.9	41544