Fidelity Disruptive Technology ETF【FDTX】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	-3.906	-6.67236077895	58.54	58.75	54.08	86630	56.23750631	SP
4	1.164	2.1769216383	53.47	62.47	51.05	77375	55.93086059	SP
12	16.694	44.0010542963	37.94	62.47	37.4	44218	52.49155621	SP
26	13.344	32.3177524824	41.29	62.47	34.84	29684	48.36341948	SP
52	16.224	42.2390002603	38.41	62.47	34.84	23607	45.22814625	SP
156	29.464	117.059992054	25.17	62.47	22.25	22976	36.26195743	SP
260	29.404	116.543797067	25.23	62.47	22.25	23017	36.11790677	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	54.634	-1.51	-2.68	54.7	55.18	54.26	65680
1782426900	56.1408	1.12	2.04	57.57	57.57	54.94	127330
1782340500	55.0173	-0.37	-0.66	55.3	55.75	54.08	42525
1782254100	55.3846	-2.77	-4.76	55.22	56.31	55.01	98960
1782167700	58.15	0.21	0.37	58.54	58.75	57.6	77703
1781822100	57.935	1.8	3.20	57.72	58.39	57.19	69915
1781735700	56.14	0.07	0.12	56.78	57.57	56.03	48342
1781649300	56.0725	-1.48	-2.57	57.63	58.14	56.03	84584
1781562900	57.55	2.83	5.18	56.99	57.62	56.579	80648
1781303700	54.7166	0.37	0.68	54.17	55.28	53.73	78958
1781217300	54.3461	2.5	4.82	52.26	54.41	51.85	73207
1781130900	51.8484	-1.45	-2.73	52.43	53.49	51.7	30239
1781044500	53.3032	-1.32	-2.42	55.58	55.58	51.05	64960
1780958100	54.6249	1.35	2.53	54.99	55.49	54.22	93093
1780698900	53.2768	-4.54	-7.85	56.15	56.15	53.13	95497
1780612500	57.8172	-0.19	-0.33	56.36	58.28	55.96	47950
1780526100	58.01	-0.32	-0.55	59.96	62.47	57.335	119946
1780439700	58.3307	2.18	3.89	56.68	58.3799	56.6098	99828
1780353300	56.1486	2.15	3.98	54.41	56.465	54.41	77285
1780094100	54	0.68	1.27	53.47	54.055	53.375	59154
1780007700	53.3213	0.54	1.03	52.85	53.59	52.6	59035
1779921300	52.7787	-0.1	-0.19	53.66	53.66	52.32	67983
1779834900	52.88	2.01	3.95	52.14	52.9	52.085	36679
1779489300	50.87	0.37	0.73	50.86	51.22	50.65	58646
1779402900	50.5004	1.11	2.24	49.5	50.6	49.5	31347
1779316500	49.3943	1.14	2.37	48.83	49.415	48.715	29581
1779230100	48.2506	-0.26	-0.54	47.69	48.76	47.405	24624
1779143700	48.5125	-0.81	-1.65	49.72	49.72	47.84	45630
1778884500	49.3243	-1.15	-2.28	48.96	49.885	48.72	22573
1778798100	50.4738	0.31	0.61	49.99	50.72	49.775	40919
1778711700	50.1675	0.9	1.83	49.71	50.3299	49.01	34905
1778625300	49.2646	-1.03	-2.05	49.54	49.65	48	28834
1778538900	50.2965	0.7	1.41	49.56	50.52	49.56	33361
1778279700	49.5958	1.2	2.48	48.8	49.5958	48.8	37977
1778193300	48.3973	-0.3	-0.62	48.91	48.94	47.93	19428
1778106900	48.6997	0.91	1.91	48.1	48.71	47.77	40805
1778020500	47.7882	0.66	1.40	47.74	48.055	47.7	33896
1777934100	47.1278	0.44	0.94	47.06	47.49	46.91	28225
1777674900	46.6902	0.94	2.06	45.89	46.8	45.89	37118
1777588500	45.7475	0.67	1.49	45.62	45.7475	44.64	8241
1777502100	45.0758	0.32	0.72	45.13	45.155	44.755	10185
1777415700	44.7529	-0.99	-2.16	44.79	45.2681	44.26	18147
1777329300	45.7429	0.03	0.06	45.75	45.75	45.3	18962
1777070100	45.7133	1.3	2.92	45.28	45.85	44.8603	19624
1776983700	44.4172	-0.91	-2.01	44.81	44.97	43.79	22714
1776897300	45.3293	1.3	2.94	44.76	45.335	44.68	17581
1776810900	44.0336	0.13	0.30	44.13	44.625	43.921	24243
1776724500	43.9	0.25	0.56	43.7	43.9	43.26	16280
1776465300	43.6534	0.88	2.06	43.65	43.7999	43.43	29159
1776378900	42.7735	0.37	0.88	42.55	42.84	42.45	14098
1776292500	42.401	0.74	1.77	41.94	42.401	41.94	9349
1776206100	41.665	1.1	2.70	41.2	41.71	41.0943	24097
1776119700	40.5686	0.86	2.18	39.6	40.5686	39.6	14918
1775860500	39.705	0.21	0.54	39.665	39.82	39.565	8216
1775774100	39.4931	-0.17	-0.43	39.81	39.81	39.1	17579
1775687700	39.6632	1.42	3.73	40.28	40.31	39.5201	30212
1775601300	38.2387	0.19	0.50	37.76	38.2387	37.4	13032
1775514900	38.0499	0.28	0.74	37.94	38.129	37.802	20119
1775169300	37.7692	0.15	0.39	36.41	37.7899	36.4	11259
1775082900	37.6233	0.7	1.91	37.43	38.05	37.38	30694
1774996500	36.9195	1.96	5.61	35.59	36.9195	35.59	24723
1774910100	34.9581	-0.82	-2.29	36.11	36.11	34.84	14065