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	-0.115	-0.228582786722	50.31	50.4	50.135	5475	50.18172122	SP
4	-0.015	-0.0298745269867	50.21	50.4	50.135	4658	50.23092626	SP
12	0.185	0.369926014797	50.01	50.42	49.93	3830	50.23011141	SP
26	0.035	0.0697767145136	50.16	50.42	49.72	3791	50.1429357	SP
52	0.035	0.0697767145136	50.16	50.42	49.72	3791	50.1429357	SP
156	0.035	0.0697767145136	50.16	50.42	49.72	3791	50.1429357	SP
260	0.035	0.0697767145136	50.16	50.42	49.72	3791	50.1429357	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	50.195	0.03	0.06	50.2	50.2	50.17	25347
1782945300	50.165	0	0.00	50.16	50.17	50.16	9245
1782858900	50.165	0.01	0.02	50.15	50.17	50.15	9799
1782772500	50.155	-0.21	-0.42	50.15	50.31	50.135	5623
1782513300	50.365	0.02	0.04	50.4	50.4	50.3365	1343
1782426900	50.345	0.07	0.14	50.31	50.37	50.31	1363
1782340500	50.2759	0.01	0.02	50.26	50.3	50.26	3471
1782254100	50.265	-0.03	-0.06	50.27	50.3	50.265	1211
1782167700	50.295	-0.01	-0.02	50.3	50.3	50.28	5741
1781822100	50.305	0.03	0.06	50.28	50.33	50.28	1128
1781735700	50.2746	0	0.01	50.26	50.29	50.26	6188
1781649300	50.27	0.02	0.04	50.28	50.28	50.258	2355
1781562900	50.25	0	0.00	50.26	50.26	50.244	4549
1781303700	50.25	-0.01	-0.01	50.24	50.26	50.24	5251
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	50.1	50.1	50.09	952
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