Fidelity CLO ETF【FCLO】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	0.025	0.0497710531555	50.23	50.26	50.18	6152	50.23617388	SP
4	-0.005	-0.00994826900118	50.26	50.37	50.04	5931	50.25334961	SP
12	0.265	0.530106021204	49.99	50.42	49.865	3893	50.15620956	SP
26	0.095	0.189393939394	50.16	50.42	49.72	3663	50.12861371	SP
52	0.095	0.189393939394	50.16	50.42	49.72	3663	50.12861371	SP
156	0.095	0.189393939394	50.16	50.42	49.72	3663	50.12861371	SP
260	0.095	0.189393939394	50.16	50.42	49.72	3663	50.12861371	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
1781217300	50.255	0.01	0.02	50.26	50.26	50.23	12835
1781130900	50.245	0	0.01	50.25	50.25	50.24	3393
1781044500	50.24	0.03	0.06	50.18	50.24	50.18	3202
1780958100	50.21	-0.01	-0.01	50.2	50.22	50.2	9400
1780698900	50.2166	0.01	0.02	50.23	50.23	50.21	1931
1780612500	50.205	0.01	0.02	50.21	50.21	50.17	482
1780526100	50.195	0.01	0.02	50.18	50.2	50.18	3525
1780439700	50.185	0.02	0.04	50.2	50.22	50.1401	2796
1780353300	50.165	0.02	0.04	50.14	50.19	50.12	4033
1780094100	50.1454	0.04	0.07	50.18	50.18	50.11	7602
1780007700	50.11	-0.24	-0.47	50.13	50.13	50.09	1702
1779921300	50.345	0.02	0.04	50.37	50.37	50.345	160
1779834900	50.325	-0.02	-0.04	50.35	50.35	50.32	2384
1779489300	50.345	0.09	0.19	50.36	50.36	50.305	844
1779402900	50.25	-0.02	-0.04	50.25	50.2697	50.075	6442
1779316500	50.27	-0.04	-0.07	50.28	50.32	50.04	15802
1779230100	50.305	0	0.00	50.32	50.32	50.305	4766
1779143700	50.305	0.01	0.02	50.31	50.31	50.27	31147
1778884500	50.295	0.02	0.05	50.26	50.295	50.26	242
1778798100	50.27	0.01	0.02	50.23	50.29	50.23	2779
1778711700	50.26	0.01	0.02	50.22	50.29	50.22	3863
1778625300	50.25	0.03	0.06	50.19	50.28	50.19	2082
1778538900	50.22	-0.01	-0.02	50.23	50.23	50.215	511
1778279700	50.23	-0.01	-0.01	50.24	50.24	50.23	2608
1778193300	50.235	0.02	0.04	50.19	50.235	50.19	93
1778106900	50.215	0.01	0.01	50.2	50.23	50.2	1329
1778020500	50.21	0.02	0.03	50.17	50.21	50.17	231
1777934100	50.195	0.01	0.01	50.2	50.2	50.16	1027
1777674900	50.19	0.02	0.05	50.16	50.21	50.16	1293
1777588500	50.165	0.09	0.17	50.17	50.18	50.12	1782
1777502100	50.0784	-0.23	-0.45	50.08	50.0899	50.02	1952
1777415700	50.305	0.01	0.02	50.42	50.42	50.305	140
1777329300	50.295	-0.01	-0.01	50.3	50.3	50.285	893
1777070100	50.3	0.02	0.05	50.26	50.3	50.26	285
1776983700	50.275	0.03	0.06	50.28	50.28	50.2201	1841
1776897300	50.245	-0.04	-0.07	50.24	50.26	49.96	11692
1776810900	50.28	0.09	0.19	50.17	50.28	50.17	2717
1776724500	50.185	-0.04	-0.07	50.21	50.21	50.18	410
1776465300	50.22	0.15	0.30	50.13	50.22	50.1	773
1776378900	50.07	-0.02	-0.04	50.1	50.11	50.07	4631
1776292500	50.09	0.02	0.04	50.09	50.1	50.09	968
1776206100	50.07	0.04	0.08	50.07	50.07	50.04	405
1776119700	50.03	0.01	0.02	50.06	50.07	50.024	1239
1775860500	50.02	0.05	0.10	49.95	50.09	49.95	4309
1775774100	49.97	0.02	0.03	50.01	50.01	49.93	2358
1775687700	49.955	0.09	0.18	49.88	49.98	49.88	2378
1775601300	49.865	-0.09	-0.17	49.97	49.97	49.865	1370
1775514900	49.95	-0.02	-0.03	49.95	49.96	49.94	33919
1775169300	49.965	-0.01	-0.01	49.98	49.98	49.94	2637
1775082900	49.97	0.08	0.16	49.89	49.97	49.865	8444
1774996500	49.89	-0.01	-0.02	49.905	49.94	49.89	6548
1774910100	49.9	-0.15	-0.30	49.89	49.9	49.89	295
1774650900	50.05	-0.01	-0.01	50.11	50.11	50.05	555
1774564500	50.055	0.01	0.02	50.09	50.09	50.055	970
1774478100	50.045	-0.02	-0.03	50.03	50.045	50.03	91
1774391700	50.06	-0.01	-0.01	50.02	50.088	50.02	1356
1774305300	50.065	0.04	0.09	50	50.065	50	2091
1774046100	50.02	0.02	0.04	49.99	50.06	49.99	316
1773959700	50	-0.04	-0.07	50.02	50.05	49.99	599
1773873300	50.035	0.02	0.04	50.06	50.06	50	1468
1773786900	50.015	0.03	0.06	49.96	50.03	49.96	521
1773700500	49.985	0.01	0.01	49.99	49.99	49.985	230
1773441300	49.98	-0.08	-0.16	50.05	50.05	49.98	359
1773354900	50.06	0.01	0.02	49.99	50.06	49.98	1372