Fidelity Crypto Industry and Digital Payments ETF【FDIG】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	-2.7815	-5.96120874411	46.66	48.37	42.4	34833	44.49126622	SP
4	-3.7815	-7.93432647923	47.66	48.96	40.39	47403	44.9074842	SP
12	10.7785	32.5634441088	33.1	48.96	32.6159	49927	42.84171391	SP
26	3.1785	7.80958230958	40.7	48.96	30.64	51961	40.28211062	SP
52	10.0185	29.5880094507	33.86	60.29	30.64	68118	43.4278206	SP
156	25.5885	139.9043193	18.29	60.29	14.95	67278	33.20929957	SP
260	18.1585	70.6006998445	25.72	60.29	9.9	56273	30.66791477	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
1782513300	43.8785	1.26	2.95	41.85	44.1	41.85	30247
1782426900	42.62	-0.93	-2.13	44.33	44.33	42.4	23617
1782340500	43.5478	-1.53	-3.39	45.01	45.01	42.91	45980
1782254100	45.0757	-0.9	-1.95	44.2	46.14	44.034	17619
1782167700	45.9739	-0.3	-0.65	46.66	48.37	45.9739	52119
1781822100	46.2726	1	2.22	46.2	46.38	45.5069	14056
1781735700	45.2685	-0.72	-1.57	45.87	47.43	45.13	37025
1781649300	45.9914	0.13	0.28	45.86	47.15	45.85	24246
1781562900	45.8645	1.68	3.79	46.18	46.9	45.765	60645
1781303700	44.1876	0.59	1.34	43.67	45.37	43.6	61411
1781217300	43.6026	2.42	5.86	41.42	43.63	41.01	58396
1781130900	41.1873	-1.79	-4.17	42.26	43.49	41.04	31162
1781044500	42.98	-0.82	-1.87	44.59	45.39	41	50275
1780958100	43.7988	2.3	5.54	43.25	44.2799	42.55	56473
1780698900	41.5	-4.21	-9.21	44.35	44.38	40.39	87958
1780612500	45.71	-0.38	-0.82	44.87	46.2399	44.87	35249
1780526100	46.086	-1.28	-2.69	47.34	47.84	45.82	64000
1780439700	47.361	-1.02	-2.12	47.84	48.7613	47.08	50251
1780353300	48.385	0.76	1.59	46.58	48.96	46.36	73326
1780094100	47.6287	-0.1	-0.20	47.66	47.81	46.25	56846
1780007700	47.7244	0.73	1.56	46.34	47.99	45.99	69623
1779921300	46.99	1.22	2.66	46.09	47.15	45.22	64047
1779834900	45.7725	0.84	1.87	45.91	46.85	45.44	59251
1779489300	44.9322	-0.22	-0.49	44.92	45.8	44.76	64349
1779402900	45.1554	1.89	4.37	43.23	45.25	43.23	46797
1779316500	43.2668	1.29	3.07	42.43	43.92	42.12	40148
1779230100	41.98	-0.71	-1.66	42.19	42.5	41.165	73212
1779143700	42.6884	-0.95	-2.17	43.26	43.53	41.57	30951
1778884500	43.6366	-2.23	-4.85	44.99	44.99	43.2701	40000
1778798100	45.862	1.02	2.27	44.59	46.7299	43.9596	48645
1778711700	44.845	0.08	0.18	44.94	45.4699	43.9243	47396
1778625300	44.7626	-0.86	-1.88	44.73	45.04	43.26	58957
1778538900	45.6197	0.88	1.97	44.36	46.74	43.7	77823
1778279700	44.74	0.54	1.22	44.88	45.3394	43.684	35018
1778193300	44.1988	-1.7	-3.71	45.19	45.6	43.25	84671
1778106900	45.903	2.73	6.32	44.29	45.903	44.29	70235
1778020500	43.1761	1.38	3.30	42.28	43.1761	42	56847
1777934100	41.795	1.35	3.33	40.77	42.2399	40.77	30611
1777674900	40.4484	0.47	1.17	40.34	41.24	40.2301	63998
1777588500	39.9794	1.6	4.17	38.8	40.02	38.8	53593
1777502100	38.3788	-0.97	-2.47	38.91	39.35	37.7901	36290
1777415700	39.3518	-0.87	-2.16	39.27	39.585	38.5473	45048
1777329300	40.22	-0.56	-1.37	40.42	40.8991	39.76	34967
1777070100	40.7777	-0.04	-0.10	41.3	41.64	40.5301	30919
1776983700	40.818	-0.96	-2.30	41.9	42.25	40.37	19032
1776897300	41.7805	1.47	3.64	41.74	42	41.41	35642
1776810900	40.3123	-1.53	-3.65	42	42	40.06	38745
1776724500	41.84	0.4	0.95	40.61	41.9861	40.582	28949
1776465300	41.445	1.52	3.80	41.01	41.75	40.49	81531
1776378900	39.926	0.07	0.18	39.99	40.09	38.79	46923
1776292500	39.8541	0.67	1.70	39.16	39.99	38.9901	50713
1776206100	39.1884	1.59	4.23	38.34	39.82	38.34	85879
1776119700	37.5966	1.8	5.02	35.48	37.6199	34.921	50519
1775860500	35.8006	0.38	1.06	36.23	36.52	35.67	88743
1775774100	35.425	-0.29	-0.80	35.46	36.3799	34.8	65319
1775687700	35.71	1.92	5.68	36.16	36.25	35.165	36912
1775601300	33.7903	0.07	0.20	33.189999	33.8	32.6159	22431
1775514900	33.7243	0.66	1.99	33.1	34.2199	33.1	30397
1775169300	33.0655	0.18	0.55	31.64	33.189999	31.3894	74236
1775082900	32.8832	0.1	0.31	33.5	33.71	32.78	55085
1774996500	32.78	1.8	5.81	31.44	32.999899	31.44	43888
1774910100	30.9806	-0.93	-2.91	32.54	32.54	30.64	41744