Fidelity Disruptive Finance ETF【FDFF】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	0.9566	2.98564294632	32.04	33.49	31.78	3208	33.0117229	SP
4	-0.1434	-0.432709716355	33.14	33.87	31.78	3240	33.01043637	SP
12	2.2666	7.37585421412	30.73	34.99	30.16	3665	33.05066905	SP
26	-2.7534	-7.70181818182	35.75	36.97	30.16	3598	33.55295835	SP
52	-4.0834	-11.0124056095	37.08	39.15	30.16	4676	35.6016798	SP
156	7.6766	30.3183254344	25.32	39.78	23.39	4172	34.11982179	SP
260	7.9366	31.6703910615	25.06	39.78	23.39	4213	33.97923412	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	32.9966	-0	-0.01	33.02	33.02	32.9	1413
1781735700	33.001199	-0.38	-1.14	33.29	33.49	32.97	3267
1781649300	33.380699	0.27	0.80	33.299999	33.49	33.22	3445
1781562900	33.115	0.5	1.52	33.08	33.42	33.08	5706
1781303700	32.6193	0.24	0.75	32.53	32.7513	32.53	1950
1781217300	32.3765	0.42	1.31	32.04	32.3765	31.78	1670
1781130900	31.9585	-0.35	-1.09	32.24	32.39	31.9585	1727
1781044500	32.31	0.34	1.06	32.14	32.31	32.14	671
1780958100	31.97	-0.14	-0.43	32.28	32.28	31.93	2610
1780698900	32.109499	-0.62	-1.88	32.58	32.58	32.005	1339
1780612500	32.725	0.64	1.98	32.43	32.86	32.43	3545
1780526100	32.089599	-0.91	-2.74	32.009999	33.25	32.009999	1931
1780439700	32.994999	-0.51	-1.53	33.22	33.22	32.92	1218
1780353300	33.5078	-0.08	-0.24	33.34	33.6499	33.34	4101
1780094100	33.59	0.36	1.08	33.29	33.87	33.29	3875
1780007700	33.229999	0.02	0.08	33.11	33.25	32.95	3345
1779921300	33.205	0.01	0.02	33.13	33.49	33.13	9790
1779834900	33.1989	0.05	0.14	33.21	33.39	33.17	1458
1779489300	33.151	-0.15	-0.46	33.36	33.36	33.1	7291
1779402900	33.3057	-0.03	-0.10	33.14	33.3301	32.93	2616
1779316500	33.3406	0.44	1.32	32.9	33.3406	32.9	1118
1779230100	32.905099	-0.51	-1.53	33.299999	33.299999	32.905099	1526
1779143700	33.415	0.31	0.94	33.13	33.61	33.13	4117
1778884500	33.1028	-0.2	-0.61	33.2	33.22	33.06	4688
1778798100	33.305	0.26	0.79	33.08	33.448	33.08	26590
1778711700	33.045	-0.35	-1.05	33.11	33.13	32.759999	3895
1778625300	33.397199	-0.25	-0.74	33.409999	33.409999	33.191	2340
1778538900	33.645	-0.15	-0.45	33.9	33.9	33.6	2804
1778279700	33.7985	0.11	0.31	33.8	33.8	33.64	799
1778193300	33.6929	-0.22	-0.64	33.84	33.84	33.6628	4215
1778106900	33.9087	0.21	0.63	33.98	34.11	33.8316	2661
1778020500	33.695	-0.07	-0.21	33.86	33.86	33.664	4166
1777934100	33.765	-0.13	-0.38	33.6	33.905	33.6	4224
1777674900	33.8944	0.21	0.62	33.88	33.9801	33.88	1199
1777588500	33.685	0.36	1.08	33.34	33.685	33.34	772
1777502100	33.325899	-0.13	-0.38	33.5	33.5	33.299999	714
1777415700	33.4529	-0.09	-0.27	33.45	33.72	33.45	2786
1777329300	33.545	-0.05	-0.15	33.5	33.728	33.5	5832
1777070100	33.595	0.1	0.31	33.49	33.6	33.49	2456
1776983700	33.49	-0.85	-2.48	34.14	34.14	33.189999	7329
1776897300	34.3417	0.1	0.28	34.5	34.5	34.3	5642
1776810900	34.245	-0.54	-1.56	34.79	34.99	34.245	3035
1776724500	34.7884	0.11	0.31	34.52	34.7884	34.52	1282
1776465300	34.68	0.59	1.75	34.71	34.97	34.6101	2558
1776378900	34.085	-0.02	-0.06	34.18	34.225	34.04	5803
1776292500	34.1069	0.6	1.80	33.59	34.17	33.59	3549
1776206100	33.505	0.45	1.37	33.119999	33.510199	33.119999	3993
1776119700	33.0522	1.02	3.17	31.93	33.0522	31.93	4848
1775860500	32.0369	-0.29	-0.90	32.24	32.24	31.9	2623
1775774100	32.328699	-0.11	-0.32	32.38	32.439999	31.96	3645
1775687700	32.433999	0.97	3.09	32.79	32.79	32.354999	4264
1775601300	31.4622	-0.19	-0.61	31.54	32.18	30.85	3855
1775514900	31.6559	0.26	0.84	31.35	31.7	31.35	3946
1775169300	31.3918	0.15	0.49	30.71	31.3918	30.65	2473
1775082900	31.24	-0.03	-0.10	31.45	31.45	31.15	1861
1774996500	31.2705	0.8	2.62	30.92	31.74	30.8599	3946
1774910100	30.4736	0.29	0.96	30.41	30.54	30.41	2948
1774650900	30.1853	-0.67	-2.17	30.395	30.6	30.16	4626
1774564500	30.8557	-0.29	-0.94	30.73	31.17	30.73	1875
1774478100	31.15	0.17	0.55	31.13	31.15	31.111	8678
1774391700	30.98	-0.36	-1.15	30.9	31.09	30.84	4710
1774305300	31.34	0.47	1.53	31.35	31.58	31.34	3662