Fidelity Disruptive Automation ETF【FBOT】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	-1.2573	-3.18788032454	39.44	39.47	37.58	23496	38.26939556	SP
4	-1.6773	-4.20797792273	39.86	40.25	37.01	25192	38.87976699	SP
12	4.6427	13.8422778772	33.54	40.25	33	23141	38.42551833	SP
26	4.5427	13.5038644471	33.64	40.25	31.59	24009	36.66764779	SP
52	8.6527	29.3013884186	29.53	40.25	29.4752	21800	34.63697623	SP
156	12.8927	50.9794385132	25.29	40.25	20.72	16894	29.64536956	SP
260	12.9427	51.278526149	25.24	40.25	20.72	17019	29.57698628	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	38.1827	0.31	0.82	38.25	38.35	37.81	12855
1782340500	37.8717	-0.09	-0.22	37.58	38.22	37.58	19975
1782254100	37.9568	-1.32	-3.35	37.96	38.3	37.87	39751
1782167700	39.2732	-0.01	-0.02	39.44	39.47	39.16	21403
1781822100	39.2813	0.74	1.92	39.12	39.2813	38.93	19058
1781735700	38.5403	-0.21	-0.54	38.98	39.315	38.46	20985
1781649300	38.7481	-0.29	-0.75	39.08	39.13	38.72	27066
1781562900	39.0417	0.64	1.68	38.98	39.2433	38.98	27997
1781303700	38.3967	0.44	1.15	37.95	38.3967	37.6289	23569
1781217300	37.9589	0.86	2.32	37.2	38.34	37.01	21256
1781130900	37.097	-1.07	-2.81	37.71	37.97	37.04	15672
1781044500	38.1699	-0.4	-1.03	38.75	39.045	37.23	23513
1780958100	38.5678	0.31	0.81	38.69	38.79	38.5	16407
1780698900	38.2575	-1.9	-4.72	39.54	39.6	38.05	44694
1780612500	40.153	0.16	0.41	39.8	40.205	39.8	18514
1780526100	39.9896	-0.14	-0.34	40.14	40.25	39.86	17812
1780439700	40.1251	0.12	0.30	39.71	40.14	39.71	38918
1780353300	40.005	0.15	0.36	39.67	40.155	39.59	32735
1780094100	39.86	0.04	0.09	39.86	39.9899	39.625	36466
1780007700	39.8234	0.2	0.51	39.46	39.8999	39.27	34022
1779921300	39.6194	-0.32	-0.80	39.91	39.91	39.425	26823
1779834900	39.9397	0.72	1.85	39.76	39.97	39.685	32151
1779489300	39.215	0.57	1.48	39.12	39.368	39.1	19790
1779402900	38.6445	-0.06	-0.16	38.29	38.84	38.22	25418
1779316500	38.7062	0.6	1.57	37.99	38.7062	37.88	20071
1779230100	38.1075	-0.31	-0.81	38.07	38.3	37.7001	25026
1779143700	38.4179	-0.34	-0.88	38.72	38.83	37.59	44847
1778884500	38.76	-1	-2.50	38.96	39.0132	38.745	29426
1778798100	39.755	0.01	0.01	39.69	39.93	39.58	44631
1778711700	39.75	0.13	0.33	39.7	39.82	39.365	26753
1778625300	39.6185	-0.42	-1.05	39.63	39.663	39.16	18963
1778538900	40.04	0.3	0.74	39.85	40.1399	39.785	23242
1778279700	39.745	0.52	1.31	39.84	39.84	39.605	38470
1778193300	39.2292	-0.24	-0.60	39.74	39.74	39.105	37172
1778106900	39.465	1.18	3.07	38.92	39.465	38.92	30170
1778020500	38.2891	0.39	1.03	38.16	38.345	38.16	13332
1777934100	37.8969	-0.28	-0.74	38.13	38.31	37.7021	21334
1777674900	38.18	-0.04	-0.11	38.11	38.31	38.11	22956
1777588500	38.2209	1.19	3.22	37.71	38.24	37.68	12637
1777502100	37.0292	-0.57	-1.51	37.28	37.2998	36.9401	12837
1777415700	37.5969	-0.7	-1.83	37.73	37.735	37.47	15192
1777329300	38.299	0.63	1.66	38.31	38.35	38.04	11649
1777070100	37.6737	0.39	1.05	37.52	37.685	37.365	11361
1776983700	37.2833	-0.25	-0.66	37.41	37.575	36.87	16169
1776897300	37.53	0.43	1.17	37.59	37.71	37.35	12627
1776810900	37.097	-0.48	-1.29	37.51	37.7599	37.085	13239
1776724500	37.5817	0.1	0.26	37.45	37.5817	37.36	20294
1776465300	37.4834	0.82	2.25	37.4	37.7601	37.35	26998
1776378900	36.6587	0.03	0.09	36.7	36.72	36.495	12118
1776292500	36.6274	0.16	0.43	36.4201	36.6274	36.4	13017
1776206100	36.47	0.56	1.55	36.22	36.495	36.22	19054
1776119700	35.915	0.5	1.42	35.2	35.915	35.085	12526
1775860500	35.4112	0.29	0.83	35.5	35.604	35.34	17593
1775774100	35.1206	-0.15	-0.42	35.07	35.24	34.9	8684
1775687700	35.2685	1.71	5.09	35.38	35.57	35.09	24117
1775601300	33.56	-0.12	-0.35	33.42	35.23	33	21515
1775514900	33.677	0.27	0.81	33.54	34.95	33.49	23597
1775169300	33.405	-0.33	-0.99	32.68	33.479999	32.57	16617
1775082900	33.7396	0.63	1.91	33.68	34.155	33.68	20852
1774996500	33.1084	1.41	4.44	32.18	33.1084	32.18	14914
1774910100	31.7018	-0.55	-1.70	32.52	32.52	31.59	17848
1774650900	32.2515	-0.76	-2.31	32.59	32.75	32.2	35119
1774564500	33.015	-1.01	-2.97	33.528599	33.7	33.015	8968