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	-6.16	-12.9248845992	47.66	48.96	41.53	55934	47.18403341	SP
4	-3.38	-7.5311942959	44.88	48.96	41.165	54520	45.59810711	SP
12	5.22	14.388092613	36.28	48.96	30.64	48247	40.84606761	SP
26	-3.38	-7.5311942959	44.88	48.96	30.64	54677	40.13352308	SP
52	9.35	29.0824261275	32.15	60.29	30.52	67866	43.0537824	SP
156	24.59	145.416913069	16.91	60.29	14.95	66897	32.96997593	SP
260	15.78	61.3530326594	25.72	60.29	9.9	56435	30.5271567	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
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
1774650900	31.91	-1.8	-5.34	33.159999	33.159999	31.7201	37395
1774564500	33.7119	-1.84	-5.17	34.75	35.19	33.58	39572
1774478100	35.5509	0.65	1.87	35.66	36.275	35.18	36206
1774391700	34.8975	-1.39	-3.84	35.98	35.98	34.5	20802
1774305300	36.2908	1.54	4.43	35.5675	36.9399	35.535	43551
1774046100	34.7508	-0.82	-2.30	35.42	35.42	34.255	21425
1773959700	35.57	-0.24	-0.67	34.875	36.17	34.7301	32409
1773873300	35.8099	-1.3	-3.50	36.52	36.75	35.69	35401
1773786900	37.1106	0.23	0.61	36.88	37.56	36.68	33393
1773700500	36.885	1.27	3.58	36.69	37.14	36.405	26901
1773441300	35.6108	0.22	0.62	36.28	37.02	35.43	23550
1773354900	35.3929	-1.02	-2.80	36.01	36.01	35.03	35863
1773268500	36.4106	0.36	1.00	36.18	36.8701	36	32885
1773182100	36.0499	0.1	0.27	36.5	36.8253	35.78	37743
1773095700	35.9513	1	2.86	34.57	36.045	34.5	25809
1772840100	34.95	-1.73	-4.70	35.705	35.865	34.64	28457