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	0.5296	1.34211860112	39.46	40.25	39.27	31991	39.96082316	SP
4	0.2496	0.628082536487	39.74	40.25	37.59	30144	39.45600929	SP
12	4.8996	13.9629524081	35.09	40.25	31.59	21550	37.30386153	SP
26	6.8296	20.5958986731	33.16	40.25	31.59	22926	36.15687064	SP
52	11.0696	38.2766251729	28.92	40.25	28.3356	21141	34.10648282	SP
156	14.7496	58.4374009509	25.24	40.25	20.72	18203	29.12918637	SP
260	14.7496	58.4374009509	25.24	40.25	20.72	18203	29.12918637	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
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
1774478100	34.025	0.44	1.31	34.18	34.1996	33.985	4430
1774391700	33.585	-0.38	-1.10	33.47	33.85	33.08	16348
1774305300	33.96	0.9	2.71	33.8	34.2892	33.66	9751
1774046100	33.064999	-1.06	-3.11	33.93	33.93	32.8001	23845
1773959700	34.125	-0.1	-0.29	33.494999	34.2919	33.49	18820
1773873300	34.2254	-0.53	-1.54	34.58	34.755	34.2254	13149
1773786900	34.76	0.14	0.41	34.84	34.915	34.615	18846
1773700500	34.6186	0.49	1.44	34.66	34.66	34.48	10591
1773441300	34.1263	-0.45	-1.30	34.68	34.76	34.0597	31542
1773354900	34.575	-0.74	-2.08	35.09	35.13	34.56	22511
1773268500	35.31	0.23	0.65	35.26	35.5	35.18	18367
1773182100	35.0805	-0	-0.01	35.36	35.685	35.06	21166
1773095700	35.0836	0.26	0.74	34.2419	35.155	33.93	30942
1772840100	34.8252	-0.74	-2.08	34.88	35.2	34.79	19128
1772753700	35.5651	-0.65	-1.79	35.63	35.98	35.09	25862
1772667300	36.2119	0.3	0.84	36.13	36.29	36.0148	16195