Fidelity Disruptors ETF【FDIF】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	0.0984	0.246246246246	39.96	40.82	39.86	7264	40.40014193	SP
4	1.4984	3.88589211618	38.56	40.82	37.38	4538	39.51793911	SP
12	4.7284	13.3835267478	35.33	40.82	35.33	4924	38.11249863	SP
26	3.2284	8.76568015205	36.83	40.82	31.305	6160	35.96366193	SP
52	6.3484	18.8323939484	33.71	40.82	31.305	6339	35.5576909	SP
156	15.7184	64.5784716516	24.34	40.82	21.33	8728	29.88602743	SP
260	14.9884	59.7861986438	25.07	40.82	21.33	8776	29.77401394	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
1783377300	40.6508	0.57	1.42	40.17	40.82	40.17	5540
1783031700	40.0799	-0.43	-1.06	40.56	40.75	39.86	8196
1782945300	40.5081	0.03	0.08	40.38	40.7	40.38	2851
1782858900	40.4746	0.57	1.43	39.96	40.49	39.96	12467
1782772500	39.9056	0.83	2.13	39.31	39.9056	39.07	8662
1782513300	39.072	0.02	0.05	38.66	39.072	38.66	1466
1782426900	39.0514	0.24	0.62	39.45	39.45	38.96	4058
1782340500	38.8121	0.02	0.04	38.65	39.1801	38.65	2335
1782254100	38.795	-0.87	-2.20	38.63	39.0201	38.57	2161
1782167700	39.6687	-0.09	-0.21	39.95	40.05	39.58	5973
1781822100	39.7538	0.65	1.67	39.69	39.7538	39.44	1785
1781735700	39.1015	-0.17	-0.43	39.48	39.8	39.1015	2442
1781649300	39.2689	-0.36	-0.91	39.71	39.7601	39.2689	2841
1781562900	39.6282	1.08	2.81	39.38	39.67	39.38	3739
1781303700	38.5467	0.17	0.44	38.48	38.59	38.15	3468
1781217300	38.3785	0.99	2.64	37.62	38.42	37.485	2212
1781130900	37.3931	-0.76	-1.98	37.8	38.18	37.38	2137
1781044500	38.149	-0.08	-0.20	38.56	38.68	37.46	9359
1780958100	38.2258	0.27	0.70	38.52	38.64	38.19	3542
1780698900	37.9606	-1.79	-4.51	39.13	39.13	37.8	10617
1780612500	39.755	0.34	0.87	39.26	39.755	39.26	1961
1780526100	39.4106	-0.36	-0.90	39.95	39.95	39.22	4356
1780439700	39.77	0.2	0.50	39.58	39.77	39.54	2569
1780353300	39.5706	0.51	1.31	39.06	39.78	39.06	7849
1780094100	39.0589	0.18	0.46	38.88	39.12	38.88	3954
1780007700	38.88	0.32	0.83	38.53	38.915	38.39	9320
1779921300	38.56	0	0.01	38.67	38.68	38.45	5886
1779834900	38.5577	0.59	1.56	38.39	38.58	38.38	2794
1779489300	37.965	0.13	0.34	38.03	38.21	37.91	3794
1779402900	37.835	0.27	0.71	37.46	37.835	37.41	2220
1779316500	37.57	0.6	1.61	37.07	37.64	37.07	4228
1779230100	36.9735	-0.3	-0.80	36.99	36.99	36.8	2529
1779143700	37.2721	-0.17	-0.46	37.57	37.57	37.12	3431
1778884500	37.4451	-0.71	-1.87	37.62	37.645	37.4451	7993
1778798100	38.16	0.18	0.47	37.97	38.2511	37.97	4292
1778711700	37.98	0.16	0.44	37.79	38	37.591	3748
1778625300	37.815	-0.25	-0.66	37.77	37.815	37.35	3693
1778538900	38.0655	-0	-0.01	37.99	38.2399	37.99	1905
1778279700	38.0688	0.25	0.67	38.04	38.0688	37.88	3747
1778193300	37.815	-0.18	-0.46	38	38.125	37.7	8098
1778106900	37.99	0.54	1.45	37.71	37.99	37.665	5028
1778020500	37.4452	0.22	0.58	37.53	37.58	37.43	5435
1777934100	37.23	0.08	0.22	37.16	37.47	37.16	4726
1777674900	37.15	0.26	0.70	36.99	37.23	36.99	4903
1777588500	36.8901	0.64	1.77	36.59	36.8901	36.2652	5545
1777502100	36.247	-0.21	-0.58	36.42	36.42	36.22	4618
1777415700	36.46	-0.53	-1.42	36.6	36.6	36.385	6707
1777329300	36.985	0.16	0.44	36.89	37.03	36.87	5604
1777070100	36.8233	0.49	1.34	36.57	36.86	36.44	4226
1776983700	36.335	-0.7	-1.89	36.75	36.75	35.92	4760
1776897300	37.0338	0.46	1.25	37	37.0338	36.8816	6642
1776810900	36.5764	-0.34	-0.92	37	37.17	36.5677	3121
1776724500	36.915	0.08	0.22	36.72	36.95	36.67	6645
1776465300	36.835	0.65	1.80	36.84	37	36.78	5349
1776378900	36.185	0.06	0.17	36.27	36.3	36.0601	4572
1776292500	36.125	0.38	1.05	36.05	36.135	35.93	13118
1776206100	35.7482	0.7	1.99	35.33	35.8	35.33	5306
1776119700	35.05	0.69	2.01	34.23	35.05	34.23	2164
1775860500	34.36	-0.07	-0.20	34.61	34.61	34.325	1355
1775774100	34.43	-0.09	-0.26	34.52	34.52	34.21	2232
1775687700	34.5198	1.08	3.22	34.79	34.79	34.3901	16465
1775601300	33.4429	0.07	0.20	33.28	33.4429	32.8601	5361