Fidelity Clean Energy ETF【FRNW】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	-1.06	-4.37835605122	24.21	24.4999	23.1	79390	23.69849925	SP
4	-1.35	-5.51020408163	24.5	25.38	23.1	191307	23.97606824	SP
12	-1.29	-5.27823240589	24.44	27.9699	23.1	117683	24.95267023	SP
26	2.06	9.76766239924	21.09	27.9699	21	100191	24.19006819	SP
52	6.67	40.4733009709	16.48	27.9699	16.37	58889	23.51987954	SP
156	2.65	12.9268292683	20.5	27.9699	11.25	24705	21.81653802	SP
260	-2.24	-8.82237101221	25.39	29.51	11.25	20890	22.29610902	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
1783463400	23.25	-0.96	-3.97	23.77	23.77	23.1	109622
1783377000	24.21	0.53	2.24	23.9	24.27	23.9	58398
1783031400	23.68	-0.33	-1.37	24.16	24.48	23.485	82689
1782945000	24.01	-0.37	-1.52	24.21	24.4999	24	66852
1782858600	24.38	0.62	2.61	24.16	24.5186	24.13	61584
1782772200	23.76	0.24	1.02	23.99	24	23.46	2201406
1782513000	23.52	-0.55	-2.29	23.88	23.92	23.52	38456
1782426600	24.07	-0.06	-0.25	24.48	24.48	23.86	90379
1782340200	24.13	-0.24	-0.98	24.27	24.44	23.98	40799
1782253800	24.37	-0.91	-3.60	24.47	24.68	24.3	70047
1782167400	25.28	0.41	1.65	25	25.33	25	55302
1781821800	24.87	0.48	1.97	24.57	24.87	24.12	54039
1781735400	24.39	-0.36	-1.45	24.82	25.06	24.36	35672
1781649000	24.75	-0.34	-1.36	24.92	25.2699	24.75	55702
1781562600	25.09	0.1	0.40	25.38	25.38	24.84	52775
1781303400	24.99	0.3	1.22	24.81	25.25	24.6	221884
1781217000	24.69	0.88	3.70	24.18	24.7999	24.055	87054
1781130600	23.81	-0.97	-3.91	24.5	24.5362	23.81	60865
1781044200	24.78	-0.65	-2.56	25.44	25.59	24.11	94688
1780957800	25.43	-0.07	-0.27	25.99	25.99	25.345	93378
1780698600	25.5	-1.56	-5.76	26.83	26.83	25.3001	70052
1780612200	27.06	-0.16	-0.59	26.77	27.26	26.63	49265
1780525800	27.22	-0.53	-1.91	27.5	27.64	27.15	68148
1780439400	27.75	0.41	1.50	27.18	27.8	27.12	102971
1780353000	27.34	-0.37	-1.34	27.51	27.51	26.98	172565
1780093800	27.71	0.05	0.18	27.95	27.9699	27.4	93659
1780007400	27.66	0.12	0.44	27.48	27.88	27.31	101996
1779921000	27.54	-0.06	-0.22	27.34	27.68	26.98	120253
1779834600	27.6	0.82	3.06	27.56	27.779	27.185	121788
1779489000	26.78	0.13	0.49	26.7	26.86	26.445	91008
1779402600	26.65	0.65	2.50	25.9	26.78	25.9	58528
1779316200	26	0.58	2.28	25.58	26.11	25.29	56779
1779229800	25.42	-0.61	-2.34	25.75	25.76	24.99	74602
1779143400	26.03	-0.17	-0.65	26.58	26.58	25.7	70427
1778884200	26.2	-0.31	-1.17	25.9	26.36	25.615	79281
1778797800	26.51	0.09	0.34	26.33	26.54	25.91	242693
1778711400	26.42	0.52	2.01	26.22	26.551	25.77	94187
1778625000	25.9	-0.59	-2.23	26.43	26.43	25.5101	81765
1778538600	26.49	0.69	2.67	25.85	26.66	25.85	116972
1778279400	25.8	0.51	2.02	25.67	25.835	25.48	75384
1778193000	25.29	-0.58	-2.24	26.02	26.02	25.2	86390
1778106600	25.87	0.08	0.31	26.06	26.06	25.5	61249
1778020200	25.79	0.56	2.22	25.55	25.85	25.4	91784
1777933800	25.23	-0.2	-0.79	25.46	25.4899	24.9901	78782
1777674600	25.43	0.11	0.43	25.36	25.54	25.225	70462
1777588200	25.32	0.87	3.56	24.79	25.37	24.74	44679
1777501800	24.45	-0.25	-1.01	25	25	24.315	44366
1777415400	24.7	-0.3	-1.20	24.85	24.85	24.48	52840
1777329000	25	0.19	0.77	24.9	25.1093	24.8104	65202
1777069800	24.81	0.03	0.12	25	25	24.65	55166
1776983400	24.78	0.31	1.27	24.54	24.89	24.47	58054
1776897000	24.47	0.82	3.47	24.27	24.6	24.225	140796
1776810600	23.65	-0.32	-1.34	24.17	24.22	23.56	78445
1776724200	23.97	0.23	0.97	23.74	24.023	23.74	26338
1776465000	23.74	-0.09	-0.38	23.91	24.06	23.68	61375
1776378600	23.83	-0.35	-1.45	24.26	24.26	23.7701	68092
1776292200	24.18	0.01	0.04	24.44	24.45	24.09	50024
1776205800	24.17	0.4	1.66	24.19	24.29	23.95	104913
1776119400	23.7749	-0.13	-0.52	23.66	23.85	23.65	65867
1775860200	23.9	0.23	0.97	23.77	23.96	23.54	2447381
1775773800	23.67	0.23	0.98	23.51	23.8589	23.46	39131
1775687400	23.44	0.47	2.05	23.525	23.65	23.3	68728