Fidelity AAA CLO ETF【FAAA】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	0.08	0.159172304019	50.26	50.36	50.26	40504	50.30979544	SP
4	0.19	0.378863409771	50.15	50.36	50.14	32050	50.24390231	SP
12	0.67	1.3489027582	49.67	50.36	49.67	33597	50.15655624	SP
26	0.22	0.438946528332	50.12	50.36	49.67	27494	50.13649232	SP
52	0.22	0.438946528332	50.12	50.36	49.67	27494	50.13649232	SP
156	0.22	0.438946528332	50.12	50.36	49.67	27494	50.13649232	SP
260	0.22	0.438946528332	50.12	50.36	49.67	27494	50.13649232	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
1782513300	50.34	0.01	0.01	50.33	50.35	50.31	37700
1782426900	50.335	0.02	0.04	50.31	50.3397	50.28	25521
1782340500	50.315	0.02	0.05	50.31	50.32	50.305	50320
1782254100	50.29	0.01	0.02	50.33	50.36	50.2751	59855
1782167700	50.2803	-0	-0.01	50.26	50.3	50.26	29123
1781822100	50.285	0.03	0.06	50.28	50.35	50.2704	39647
1781735700	50.255	0.03	0.06	50.24	50.26	50.225	11359
1781649300	50.225	0.02	0.04	50.21	50.25	50.2	13481
1781562900	50.205	-0	-0.01	50.19	50.22	50.19	39064
1781303700	50.2078	-0.03	-0.05	50.24	50.25	50.186	60487
1781217300	50.235	0.03	0.06	50.21	50.28	50.2	54365
1781130900	50.205	0	0.01	50.29	50.29	50.2	11210
1781044500	50.2	-0.01	-0.01	50.21	50.23	50.18	42527
1780958100	50.205	0.01	0.02	50.2	50.24	50.19	35702
1780698900	50.195	0.02	0.04	50.19	50.2	50.19	32682
1780612500	50.175	0.01	0.02	50.18	50.18	50.16	20347
1780526100	50.165	0.01	0.02	50.16	50.17	50.15	8418
1780439700	50.155	0	0.00	50.15	50.16	50.15	8593
1780353300	50.155	0.01	0.02	50.15	50.16	50.14	28543
1780094100	50.145	0.01	0.02	50.14	50.21	50.14	20996
1780007700	50.135	-0.16	-0.32	50.13	50.14	50.12	32579
1779921300	50.295	0.02	0.05	50.28	50.2999	50.28	9002
1779834900	50.27	-0.01	-0.01	50.28	50.28	50.25	19096
1779489300	50.275	0.02	0.05	50.28	50.28	50.27	17055
1779402900	50.25	0.02	0.03	50.25	50.26	50.22	34789
1779316500	50.235	0	0.00	50.24	50.25	50.23	22508
1779230100	50.235	0.02	0.04	50.22	50.24	50.21	21004
1779143700	50.215	-0.01	-0.02	50.22	50.22	50.18	28539
1778884500	50.225	0.03	0.06	50.2	50.2299	50.2	36170
1778798100	50.195	0.02	0.03	50.2	50.2	50.18	37808
1778711700	50.18	0.01	0.02	50.19	50.19	50.18	24658
1778625300	50.17	0.01	0.01	50.17	50.19	50.155	35438
1778538900	50.165	0.01	0.02	50.17	50.18	50.15	37590
1778279700	50.155	0.02	0.04	50.17	50.17	50.14	19404
1778193300	50.1346	0.01	0.02	50.15	50.15	50.12	7076
1778106900	50.125	0.01	0.01	50.08	50.14	50.08	22493
1778020500	50.12	0.03	0.06	50.09	50.13	50.09	24349
1777934100	50.09	-0.04	-0.07	50.13	50.14	50.09	38601
1777674900	50.125	0.05	0.10	50.11	50.13	50.1	27834
1777588500	50.075	0.01	0.02	50.08	50.1	50.07	42001
1777502100	50.065	-0.17	-0.34	50.07	50.07	50.0418	465980
1777415700	50.235	0.02	0.04	50.22	50.235	50.21	6250
1777329300	50.215	0	0.00	50.22	50.22	50.21	26082
1777070100	50.215	0.02	0.04	50.22	50.22	50.21	5271
1776983700	50.195	0.02	0.04	50.19	50.2	50.17	7755
1776897300	50.175	0	0.00	50.18	50.18	50.17	11603
1776810900	50.175	0.03	0.07	50.16	50.18	50.14	6171
1776724500	50.14	0.01	0.02	50.15	50.15	50.1327	13213
1776465300	50.13	0.03	0.05	50.12	50.15	50.11	15359
1776378900	50.105	0.02	0.04	50.09	50.12	50.08	48625
1776292500	50.085	0.02	0.03	50.075	50.0951	50.045	34023
1776206100	50.07	0.02	0.03	50.08	50.08	50.06	13814
1776119700	50.055	0.01	0.02	50.04	50.07	50.03	39900
1775860500	50.0447	0.02	0.04	50.06	50.06	50	20709
1775774100	50.025	0.02	0.03	50.03	50.03	50.02	28350
1775687700	50.01	0	0.01	50.02	50.02	50.01	9186
1775601300	50.005	0.04	0.08	50.01	50.01	49.965	17766
1775514900	49.965	-0.05	-0.09	49.67	49.98	49.67	10627
1775169300	50.01	0.04	0.09	49.99	50.01	49.98	17459
1775082900	49.965	0.04	0.08	49.94	49.97	49.94	19668
1774996500	49.925	0.02	0.04	49.91	49.925	49.9	8001
1774910100	49.905	-0.13	-0.25	49.94	49.94	49.8599	6630