Fidelity Managed Futures ETF【FFUT】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	1.285	2.18686181076	58.76	61.965	58.75	51235	60.11109804	SP
4	2.085	3.59730848861	57.96	61.965	57.96	20300	59.96270967	SP
12	3.615	6.40616693248	56.43	61.965	55.61	12636	58.95756725	SP
26	6.175	11.4627807685	53.87	61.965	52.69	23157	55.43883852	SP
52	9.515	18.8303977835	50.53	61.965	50	20059	53.41596396	SP
156	9.515	18.8303977835	50.53	61.965	50	20059	53.41596396	SP
260	9.515	18.8303977835	50.53	61.965	50	20059	53.41596396	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
1780612500	60.045	-0.19	-0.32	60.3	60.3	59.93	8421
1780526100	60.235	-0.55	-0.90	60.26	60.34	60.06	7507
1780439700	60.78	1.04	1.74	60.56	60.92	59.57	92636
1780353300	59.7415	0.42	0.71	59.32	61.965	59.32	145564
1780094100	59.32	0.2	0.33	58.75	59.82	58.75	6298
1780007700	59.125	0.15	0.25	58.76	59.17	58.76	4170
1779921300	58.9767	-0.18	-0.30	59.41	59.41	58.9119	18802
1779834900	59.155	-0.6	-1.00	59.73	59.73	59.0501	10405
1779489300	59.755	-0.17	-0.28	60.05	60.05	59.51	7985
1779402900	59.92	-0.1	-0.17	60.59	60.59	59.66	8796
1779316500	60.02	-0.44	-0.72	60.4	60.4	59.74	13340
1779230100	60.4571	0.49	0.81	60	60.5	60	20170
1779143700	59.97	-0.01	-0.01	60	60	59.875	6684
1778884500	59.975	0.27	0.45	61.71	61.71	59.78	5705
1778798100	59.705	-0.09	-0.15	59.51	59.705	59.5	1792
1778711700	59.795	-0.23	-0.38	61.24	61.24	59.795	5660
1778625300	60.025	0.71	1.20	59.31	60.12	59.31	9655
1778538900	59.315	0.56	0.95	58.39	59.38	58.39	6092
1778279700	58.755	-0.21	-0.35	58.95	58.95	58.44	3182
1778193300	58.96	0.4	0.67	57.96	60.15	57.96	11262
1778106900	58.565	-0.8	-1.34	59.25	59.27	58.43	13612
1778020500	59.36	-0.19	-0.31	59.72	59.72	59.28	4156
1777934100	59.545	0.27	0.45	59.57	60.99	59.44	16273
1777674900	59.2763	-0.08	-0.14	59.64	59.64	59.1	5427
1777588500	59.3599	-0.19	-0.31	59.49	59.49	59.12	12361
1777502100	59.545	0.56	0.95	59.5	59.6396	59.085	10156
1777415700	58.985	0.23	0.39	58.965	58.985	58.85	5358
1777329300	58.756	0.21	0.36	58	58.92	58	8586
1777070100	58.545	-0.13	-0.21	58.75	58.75	58.46	6084
1776983700	58.67	0.22	0.38	59.08	59.08	58.35	9861
1776897300	58.4505	0.33	0.56	58.57	58.57	58	1554
1776810900	58.125	0.61	1.06	58.3	58.3	57.55	4061
1776724500	57.515	0.38	0.66	57.02	57.64	57.02	5397
1776465300	57.14	-1.01	-1.74	57.96	57.96	56.97	17686
1776378900	58.1497	0.09	0.16	58.57	58.57	57.98	13413
1776292500	58.055	0.19	0.32	58.41	58.41	57.71	5440
1776206100	57.87	-0.39	-0.67	58.29	58.3	57.78	6381
1776119700	58.26	0.39	0.68	59.08	59.08	58.06	15336
1775860500	57.865	0.19	0.32	58.44	58.44	57.82	4605
1775774100	57.6781	0.16	0.28	58.42	58.42	57.58	2030
1775687700	57.515	-1.08	-1.83	57.1	57.515	57.02	12000
1775601300	58.59	0.42	0.71	59.07	59.07	58.48	4456
1775514900	58.175	0.24	0.42	58.71	58.71	58.03	7264
1775169300	57.93	0.6	1.05	57.38	58.14	57.38	7174
1775082900	57.33	-0.07	-0.11	56.91	57.43	56.91	5414
1774996500	57.395	-0.32	-0.55	58.18	58.18	57.33	9085
1774910100	57.71	0.18	0.30	58.3	58.3	57.57	19804
1774650900	57.5347	0.24	0.42	58.14	58.14	57.45	6244
1774564500	57.293	0.4	0.71	57.15	57.37	57.07	2417
1774478100	56.89	-0.36	-0.63	57.29	57.29	56.64	14006
1774391700	57.25	0.59	1.04	56.43	57.385	56.43	4340
1774305300	56.6624	-0.4	-0.71	56.85	56.85	56.09	19109
1774046100	57.065	0.36	0.64	56.52	58.47	56.52	19054
1773959700	56.703	-1.62	-2.77	57.39	57.39	56.58	5311
1773873300	58.3211	1.87	3.31	57.44	58.3211	56.7	10016
1773786900	56.455	0.37	0.66	56.24	56.5299	56.24	1433
1773700500	56.0854	-0.29	-0.52	56.93	56.93	55.61	15019
1773441300	56.38	-0.44	-0.77	56.98	56.98	55.9501	7310
1773354900	56.815	0.14	0.26	56.43	56.815	56.42	9976
1773268500	56.67	1.15	2.06	55.55	56.69	55.55	11276
1773182100	55.525	0.32	0.59	56.21	56.21	55.28	5828
1773095700	55.2016	-0.41	-0.74	56.92	56.92	55.05	13815
1772840100	55.615	0.08	0.14	55.63	55.69	55.315	3851
1772753700	55.54	0.06	0.11	56.21	56.21	55.53	3511