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	-2.45	-8.7656529517	27.95	27.9699	25.56	97322	27.45282178	SP
4	-0.17	-0.662251655629	25.67	27.9699	24.99	98541	26.82116463	SP
12	2.61	11.4023591088	22.89	27.9699	22.1801	110582	24.79880937	SP
26	4.76	22.9508196721	20.74	27.9699	19.77	74105	24.02865475	SP
52	10.55	70.5685618729	14.95	27.9699	14.88	44609	23.24687283	SP
156	4.25	20	21.25	27.9699	11.25	19871	21.250157	SP
260	0.11	0.433241433635	25.39	29.51	11.25	18091	21.98620779	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
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
1775601000	22.97	-0.15	-0.65	22.95	22.97	22.6	32274
1775514600	23.12	0.13	0.57	23.22	23.28	22.935	45607
1775169000	22.99	-0.22	-0.95	22.75	23.32	22.745	38009
1775082600	23.21	0.1	0.43	23.23	23.37	23.06	76977
1774996200	23.11	0.84	3.77	22.5	23.11	22.4301	45626
1774909800	22.27	-0.24	-1.07	22.85	22.85	22.1801	21007
1774650600	22.51	-0.27	-1.19	22.49	22.73	22.3001	32107
1774564200	22.78	-0.6	-2.57	23.17	23.2487	22.77	25364
1774477800	23.38	0.6	2.63	23.11	23.49	23.11	39706
1774391400	22.78	0.11	0.49	22.35	22.8593	22.35	24267
1774305000	22.67	0.18	0.80	22.77	22.9899	22.5	23382
1774045800	22.49	-0.57	-2.47	23.16	23.16	22.31	58953
1773959400	23.06	0.19	0.83	22.46	23.18	22.3951	38637
1773873000	22.87	-0.25	-1.08	23.03	23.1499	22.87	45113
1773786600	23.12	0.24	1.05	22.98	23.17	22.93	53767
1773700200	22.88	0.3	1.33	22.89	23.0583	22.751	26070
1773441000	22.58	-0.08	-0.35	22.89	23.14	22.5401	54550
1773354600	22.66	-0.13	-0.57	22.8	22.8	22.545	38386
1773268200	22.79	0.25	1.11	22.57	22.96	22.57	32188
1773181800	22.54	0.36	1.60	22.49	22.73	22.4	47182
1773095400	22.185	0.36	1.67	21.41	22.21	21.41	86589