Fidelity Nasdaq Composite Index ETF【ONEQ】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	-2.45	-2.35305416827	104.12	104.5999	98.61	299039	100.81575949	SP
4	-4.58	-4.31058823529	106.25	107.07	98.2802	519869	102.58304487	SP
12	15.39	17.8372739917	86.28	107.07	85.11	414407	100.11988313	SP
26	9.55	10.3669127225	92.12	107.07	81.45	378459	94.88374438	SP
52	21.43	26.7073778664	80.24	107.07	79.0401	314451	92.05287067	SP
156	48.31	90.535982009	53.36	107.07	49.41	294083	75.4018076	SP
260	45.29	80.3299042214	56.38	107.07	39.52	314974	64.05953464	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	99.38	-0.5	-0.50	99.07	100.37	98.61	227654
1782426900	99.88	-0.48	-0.48	101.22	101.49	98.8991	241601
1782340500	100.36	-0.37	-0.37	100.73	101.76	99.7801	352377
1782254100	100.73	-2.32	-2.25	100.61	101.9089	100.34	341754
1782167700	103.05	-1.2	-1.15	104.12	104.5999	102.84	332283
1781822100	104.25	1.73	1.69	103.93	104.55	103.09	309618
1781735700	102.52	-1.56	-1.50	104.57	104.57	102.27	672951
1781649300	104.08	-1.07	-1.02	105.12	105.615	103.89	277330
1781562900	105.15	3.11	3.05	103.99	105.25	103.99	707396
1781303700	102.04	0.34	0.33	102.01	102.54	100.89	534234
1781217300	101.7	2.52	2.54	99.88	101.88	98.96	697628
1781130900	99.18	-1.98	-1.96	100.2	101.33	99.1	881506
1781044500	101.16	-0.98	-0.96	102.97	103.45	98.2802	1127509
1780958100	102.14	0.84	0.83	102.73	103.13	101.96	488078
1780698900	101.3	-4.38	-4.14	104.45	104.71	101.02	827932
1780612500	105.68	-0.11	-0.10	105	106.01	104.61	334468
1780526100	105.79	-0.91	-0.85	106.63	106.87	105.4001	601347
1780439700	106.7	0.06	0.06	106.63	107.02	106.05	342758
1780353300	106.64	0.4	0.38	106.25	107.07	106	579562
1780094100	106.24	0.24	0.23	106.35	106.75	105.76	391765
1780007700	106	0.92	0.88	105.27	106.05	104.7	315595
1779921300	105.08	0.12	0.11	105.05	105.19	104.51	308217
1779834900	104.96	1.2	1.16	104.76	105.22	104.41	334936
1779489300	103.76	0.4	0.39	104.08	104.37	103.6	266105
1779402900	103.36	-0.06	-0.06	103.2	103.98	102.56	391904
1779316500	103.42	1.56	1.53	102.3	103.49	102.16	236341
1779230100	101.86	-0.9	-0.88	101.97	102.58	101.22	372405
1779143700	102.76	-0.68	-0.66	103.57	103.61	101.885	428851
1778884500	103.44	-1.45	-1.38	103.51	104.16	102.78	313933
1778798100	104.89	1.06	1.02	104.09	105.1174	104.09	290050
1778711700	103.83	1.08	1.05	103.02	104.22	102.39	396229
1778625300	102.75	-0.75	-0.72	102.98	103.24	101.385	420789
1778538900	103.5	0.2	0.19	103.09	103.75	102.8501	353488
1778279700	103.304	1.72	1.70	102.26	103.35	102.01	363990
1778193300	101.58	-0.09	-0.09	102	102.4699	101.28	334046
1778106900	101.67	2.01	2.02	100.16	101.75	100.14	367896
1778020500	99.66	0.98	0.99	99.45	99.86	99.29	265041
1777934100	98.68	-0.18	-0.18	98.86	99.22	98	437813
1777674900	98.86	0.72	0.73	98.24	99.28	98.24	464986
1777588500	98.14	1.08	1.11	97.64	98.14	96.4101	238460
1777502100	97.06	-0.06	-0.06	97.05	97.3308	96.56	157270
1777415700	97.12	-0.87	-0.89	97.15	97.34	96.565	304994
1777329300	97.99	0.3	0.31	97.41	98.0799	97.215	540437
1777070100	97.69	1.38	1.43	96.94	97.81	96.5901	365669
1776983700	96.31	-0.74	-0.76	96.81	97.105	95.25	542801
1776897300	97.05	1.51	1.58	96.44	97.07	96.125	259888
1776810900	95.54	-0.55	-0.57	96.42	96.5298	95.1601	426900
1776724500	96.09	-0.2	-0.21	96.04	96.24	95.33	286579
1776465300	96.29	1.47	1.55	95.76	96.53	95.675	488730
1776378900	94.82	0.3	0.32	94.76	95.1	94.0301	403437
1776292500	94.52	1.5	1.61	93.27	94.6	93.15	451410
1776206100	93.02	1.76	1.93	91.76	93.03	91.76	491453
1776119700	91.26	1.13	1.25	89.89	91.2875	89.725	420921
1775860500	90.13	0.32	0.36	90.12	90.58	89.97	233762
1775774100	89.81	0.73	0.82	89.07	89.91	88.67	373602
1775687700	89.08	2.39	2.76	89.78	89.79	88.57	508133
1775601300	86.69	0.1	0.12	86.31	86.75	85.11	331716
1775514900	86.59	0.49	0.57	86.28	86.82	86.03	272650
1775169300	86.1	0.18	0.21	84.35	86.36	84.14	349937
1775082900	85.92	1.01	1.19	85.72	86.5899	85.5	529087
1774996500	84.91	3.09	3.78	82.82	85.09	82.82	399194
1774910100	81.82	-0.67	-0.81	82.9	83.17	81.45	519899