Federated Hermes Mdt Small Cap Core ETF【FSCC】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	-0.0954	-0.271562766866	35.13	35.57	34.45	30159	34.82929822	SP
4	-0.1454	-0.413303013076	35.18	35.57	32.935	100314	34.37351746	SP
12	5.2346	17.5657718121	29.8	35.57	28.46	62485	32.59813511	SP
26	4.3414	14.1445010621	30.6932	35.57	28.46	60298	31.94558795	SP
52	10.017	40.0398119724	25.0176	35.57	25.0176	38910	31.20036207	SP
156	9.4446	36.9073856975	25.59	35.57	20.35	22407	30.85793518	SP
260	9.4446	36.9073856975	25.59	35.57	20.35	22407	30.85793518	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	35.0346	0.44	1.29	34.63	35.14	34.63	16591
1780525800	34.59	-0.46	-1.31	34.85	34.85	34.45	49585
1780439400	35.05	0.26	0.74	35.57	35.57	34.8801	35547
1780353000	34.7917	-0.19	-0.54	35.06	35.06	34.55	35958
1780093800	34.9792	-0.28	-0.80	35.13	35.13	34.8	13116
1780007400	35.26	0.11	0.32	35.42	35.42	34.89	105094
1779921000	35.1484	0.08	0.22	34.44	35.3689	34.44	277584
1779834600	35.0711	0.53	1.53	34.97	35.2398	34.94	28650
1779489000	34.544	0.27	0.80	33.78	34.61	33.78	41976
1779402600	34.27	0.18	0.53	33.63	34.38	33.63	8753
1779316200	34.09	1	3.03	34.03	34.09	33.47	837831
1779229800	33.0882	-0.37	-1.12	33.159999	33.32	32.935	35987
1779143400	33.463	-0.2	-0.61	33.8	33.8207	33.28	77015
1778884200	33.6679	-0.78	-2.27	33.74	33.88	33.625	63709
1778797800	34.45	0.21	0.61	34.99	34.99	34.225	52739
1778711400	34.2425	0.05	0.15	34.45	34.45	33.8301	68229
1778625000	34.19	-0.31	-0.91	34	34.19	33.665	62445
1778538600	34.5031	0	0.01	33.95	34.78	33.95	9199
1778279400	34.4994	0.42	1.23	35.18	35.18	34.346	85955
1778193000	34.0818	-0.47	-1.35	35.2	35.2	34.0392	12575
1778106600	34.5469	0.11	0.32	35.16	35.16	34.2921	21527
1778020200	34.4373	0.62	1.83	34.18	34.51	34.18	8058
1777933800	33.82	-0.11	-0.33	33.84	34.27	33.78	9659
1777674600	33.9333	0.18	0.54	34.47	34.47	33.61	30107
1777588200	33.7498	0.85	2.59	33.06	33.78	33.06	18752
1777501800	32.897199	0.02	0.05	33.09	33.119999	32.7365	7881
1777415400	32.88	-0.36	-1.09	33.09	33.28	32.803199	16988
1777329000	33.240699	0.01	0.03	33.259999	33.39	33.1813	17982
1777069800	33.229999	0.35	1.05	33.22	33.229999	32.909999	19105
1776983400	32.8846	-0.15	-0.44	33.25	33.25	32.5184	11547
1776897000	33.03	0.2	0.61	32.57	33.189999	32.57	10629
1776810600	32.83	-0.18	-0.54	33.119999	33.439999	32.79	25247
1776724200	33.0082	0.2	0.60	33.29	33.29	32.81	9543
1776465000	32.8111	0.56	1.74	32.7	33.0216	32.659999	9328
1776378600	32.25	0.04	0.12	31.67	32.299999	31.67	8147
1776292200	32.21	0.14	0.44	31.48	32.21	31.48	10726
1776205800	32.07	0.44	1.40	31.91	32.17	31.885597	16641
1776119400	31.6257	0.44	1.40	30.77	31.64	30.77	9549
1775860200	31.19	-0.17	-0.54	30.79	31.39	30.79	15021
1775773800	31.36	0.18	0.58	31.02	31.44	30.986137	38601
1775687400	31.18	0.83	2.73	31.46	31.46	30.9599	164431
1775601000	30.35	0.07	0.23	30.11	30.3694	29.99	505900
1775514600	30.28	0.15	0.50	30.31	30.31	30.08	31164
1775169000	30.13	0.19	0.63	29.34	30.16	29.34	18673
1775082600	29.94	0.25	0.84	29.86	30.31	29.86	71380
1774996200	29.69	1.01	3.52	29.22	29.725	29.05	49795
1774909800	28.68	-0.42	-1.44	29.32	29.32	28.46	58980
1774650600	29.1	-0.59	-1.99	30.21	30.21	29.05	17531
1774564200	29.69	-0.45	-1.49	29.81	30.27	29.65	336860
1774477800	30.1388	0.37	1.25	30.13	30.32	30.02	11780
1774391400	29.767	0.12	0.39	29.55	29.86	29.3394	13742
1774305000	29.65	0.62	2.14	29.63	30.15	29.63	19172
1774045800	29.03	-0.69	-2.32	29.58	29.58	28.95	14982
1773959400	29.72	0.23	0.76	29.04	29.96	29.04	7045
1773873000	29.4947	-0.52	-1.72	29.79	29.88	29.4947	12707
1773786600	30.01	0.25	0.84	30.01	30.23	29.935	31485
1773700200	29.76	0.25	0.85	29.88	30.06	29.74	7978
1773441000	29.51	-0.07	-0.24	29.8	29.94	29.38	17485
1773354600	29.58	-0.6	-1.99	29.7	29.84	29.525	12259
1773268200	30.18	-0.11	-0.36	30.16	30.3	29.89	55280
1773181800	30.29	-0.03	-0.10	30.32	30.678	30.29	80558
1773095400	30.32	0.21	0.70	29.68	30.4	29.19	14486
1772839800	30.1083	-0.76	-2.47	30.13	30.29	30.005	13866
1772753400	30.87	-0.55	-1.75	31.74	31.74	30.599	23206