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	-0.1932	-0.361324106976	53.47	62.47	53.1755	80833	57.12348699	SP
4	4.4768	9.1737704918	48.8	62.47	47.405	50329	53.44135503	SP
12	14.7568	38.3094496366	38.52	62.47	34.84	28977	48.58268198	SP
26	12.1968	29.6903602726	41.08	62.47	34.84	22568	45.1448858	SP
52	16.6068	45.2871557131	36.67	62.47	34.84	20416	42.67553726	SP
156	28.0468	111.164486722	25.23	62.47	22.25	22020	34.86155216	SP
260	28.0468	111.164486722	25.23	62.47	22.25	22020	34.86155216	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
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
1774650900	35.7769	-0.88	-2.40	36.25	36.2817	35.67	19356
1774564500	36.6578	-1.41	-3.70	37.57	37.655	36.6578	8776
1774478100	38.0669	0.24	0.64	38.14	38.435	37.8877	8292
1774391700	37.8247	-0.44	-1.14	37.75	37.95	37.475	16222
1774305300	38.26	0.72	1.91	38.37	38.84	37.9201	14468
1774046100	37.5418	-1.31	-3.36	38.56	38.56	37.339	15731
1773959700	38.8473	0.01	0.02	38.08	39.03	38.08	5982
1773873300	38.8388	-0.29	-0.73	39.06	39.335	38.8388	5574
1773786900	39.1263	0.38	0.98	39.03	39.2499	38.97	13968
1773700500	38.7453	0.67	1.77	38.71	38.935	38.69	11899
1773441300	38.0715	-0.13	-0.33	38.52	38.895	37.99	16799
1773354900	38.1972	-0.78	-2.00	38.74	38.74	38.1972	8011
1773268500	38.9752	0.06	0.15	39.105	39.2012	38.856	8460
1773182100	38.9163	-0	-0.01	39.02	39.41	38.81	10026
1773095700	38.919	0.74	1.95	37.64	39	37.57	23494