Fidelity Investment Grade Securitized Etf【FSEC】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	0.04	0.0907646925346	44.07	44.1499	43.7303	1285928	43.94454231	SP
4	0.43	0.984432234432	43.68	44.1499	43.58	435432	43.89748219	SP
12	0.15	0.341219290264	43.96	44.5043	42.97	316361	43.94123357	SP
26	-0.63	-1.40813589629	44.74	44.88	42.97	254663	44.09434524	SP
52	0.64	1.47227973315	43.47	45.6	42.97	243068	44.0585185	SP
156	1.49	3.49601126232	42.62	45.6	38.785	251703	43.48338239	SP
260	-5.66	-11.3723126381	49.77	52.71	38.785	150962	43.48546708	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
1782426600	44.11	-0.02	-0.05	43.97	44.23	43.97	385562
1782340200	44.13	0.19	0.43	44.03	44.1499	44.0001	347173
1782253800	43.94	0.12	0.27	43.82	43.95	43.82	4349440
1782167400	43.82	-0.08	-0.18	43.99	43.99	43.7303	308933
1781821800	43.9	0.12	0.27	44.07	44.07	43.885	138165
1781735400	43.78	-0.22	-0.50	44.07	44.07	43.745	217683
1781649000	44	0.05	0.11	43.99	44.09	43.925	239542
1781562600	43.95	0.12	0.27	43.96	44.0439	43.9	298719
1781303400	43.83	-0.12	-0.27	43.8	43.9	43.5801	202982
1781217000	43.95	0.24	0.55	43.66	43.95	43.66	207889
1781130600	43.71	-0.03	-0.07	43.75	43.83	43.67	126499
1781044200	43.74	0.14	0.32	43.69	43.74	43.6601	172460
1780957800	43.6	0.02	0.05	43.64	43.84	43.58	436047
1780698600	43.58	-0.24	-0.55	43.61	43.79	43.58	88350
1780612200	43.82	0.07	0.16	43.91	43.91	43.76	157125
1780525800	43.75	-0.12	-0.27	43.74	43.82	43.72	226975
1780439400	43.87	0	0.00	43.9	43.96	43.83	97950
1780353000	43.87	-0.05	-0.10	43.85	43.88	43.72	206882
1780093800	43.915	-0.01	-0.01	43.79	43.97	43.79	285820
1780007400	43.92	0.02	0.05	43.68	43.93	43.68	164572
1779921000	43.9	0.03	0.07	43.85	43.98	43.84	400838
1779834600	43.87	0.09	0.21	43.84	43.92	43.83	420773
1779489000	43.78	0.02	0.05	43.98	43.98	43.62	199321
1779402600	43.76	0.08	0.18	43.61	43.76	43.4701	340134
1779316200	43.68	0.31	0.71	43.39	43.79	42.97	380037
1779229800	43.37	-0.18	-0.41	43.35	43.5	43.2402	403991
1779143400	43.55	0.04	0.09	43.5	43.66	43.47	252538
1778884200	43.51	-0.3	-0.68	43.62	43.745	43.51	240856
1778797800	43.81	-0.11	-0.25	44.03	44.03	43.81	271174
1778711400	43.92	0.07	0.16	43.84	43.92	43.76	168285
1778625000	43.85	-0.14	-0.32	43.95	43.95	43.82	154413
1778538600	43.99	-0.1	-0.23	44.19	44.19	43.95	286969
1778279400	44.09	0.17	0.39	44.12	44.12	44.01	163417
1778193000	43.92	-0.16	-0.36	44.05	44.13	43.91	262545
1778106600	44.08	0.19	0.43	43.97	44.09	43.97	144874
1778020200	43.89	0.11	0.25	43.78	43.9	43.78	273133
1777933800	43.78	-0.14	-0.32	43.75	43.98	43.695	245525
1777674600	43.92	0.01	0.02	43.75	44.035	43.75	46774
1777588200	43.91	0.06	0.14	43.83	43.96	43.83	212143
1777501800	43.85	-0.3	-0.67	44.08	44.08	43.75	196395
1777415400	44.145	-0.06	-0.12	44	44.17	44	368945
1777329000	44.2	-0.02	-0.05	44.21	44.254	44.15	310944
1777069800	44.22	0.02	0.05	44.23	44.27	44.08	103793
1776983400	44.2	-0.05	-0.10	44.28	44.36	44.125	300979
1776897000	44.245	0.09	0.22	44.33	44.33	44.05	331958
1776810600	44.15	-0.22	-0.50	44.29	44.29	44.15	443017
1776724200	44.37	0.02	0.06	44.35	44.5043	44.1301	205171
1776465000	44.345	0.13	0.28	44.27	44.42	44.215	425675
1776378600	44.22	0.03	0.07	44.2	44.2535	44.15	368748
1776292200	44.19	-0.05	-0.11	44.19	44.3	44.14	424979
1776205800	44.24	0.09	0.22	44.01	44.28	44.01	181703
1776119400	44.145	0.1	0.22	43.94	44.17	43.94	167016
1775860200	44.05	-0.05	-0.11	44.05	44.16	43.93	158853
1775773800	44.1	-0.02	-0.05	43.93	44.21	43.93	196092
1775687400	44.12	0.08	0.18	44	44.23	44	206831
1775601000	44.04	0.1	0.23	44.05	44.05	43.81	131267
1775514600	43.94	-0.06	-0.14	44.02	44.12	43.81	300221
1775169000	44	0.08	0.17	43.96	44.03	43.94	69016
1775082600	43.925	0.08	0.19	43.99	44.05	43.88	64024
1774996200	43.84	-0.05	-0.11	43.89	44.0199	43.84	110199
1774909800	43.89	0.05	0.11	43.85	43.97	43.775	345516
1774650600	43.84	0.16	0.37	43.65	43.84	43.6304	104439
1774564200	43.68	-0.35	-0.79	43.85	43.95	43.68	225996