Fidelity International High Quality ETF【FCIQ.U】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780695600	33.69	-0.75	-2.18	34.23	34.24	33.69	11432
1780609200	34.44	0.34	1.00	34.43	34.44	34.43	2641
1780522800	34.1	-0.28	-0.81	34.1	34.1	34.1	26
1780436400	34.38	0.12	0.35	34.38	34.38	34.38	100
1780350000	34.26	0.12	0.35	34.11	34.35	34.01	11400
1780090800	34.14	0.12	0.35	34.23	34.29	34.14	4900
1780004400	34.02	-0.1	-0.29	33.88	34.03	33.88	900
1779918000	34.12	-0.03	-0.09	34.12	34.12	34.12	0
1779831600	34.15	-0.43	-1.24	34.14	34.15	34.06	6660
1779745200	34.58	0.52	1.53	34.9	34.91	34.56	1000
1779486000	34.06	0	0.00	34.16	34.16	34.06	800
1779399600	34.06	-0.09	-0.26	33.82	34.12	33.76	4981
1779313200	34.15	0.43	1.28	34.04	34.15	34.04	900
1779226800	33.72	0.41	1.23	33.63	33.75	33.63	6000
1778881200	33.31	-0.39	-1.16	33.32	33.32	33.27	1406
1778794800	33.7	-0.28	-0.82	33.73	33.78	33.7	1800
1778708400	33.98	-0.08	-0.23	33.77	33.98	33.77	200
1778622000	34.06	-0.38	-1.10	34.06	34.06	34.06	0
1778535600	34.44	-0.22	-0.63	34.43	34.44	34.38	1371
1778276400	34.66	0.5	1.46	34.61	34.66	34.61	1617
1778190000	34.16	-0.63	-1.81	34.67	34.67	34.16	800
1778103600	34.79	0.66	1.93	34.85	34.85	34.79	1095
1778017200	34.13	0.46	1.37	34.13	34.13	34.13	0
1777930800	33.67	-0.47	-1.38	33.78	33.8	33.67	4200
1777671600	34.14	0.01	0.03	34.29	34.39	33.97	1741
1777585200	34.13	0.72	2.16	34.06	34.13	34.06	386
1777498800	33.409999	-0.25	-0.74	33.5	33.509999	33.409999	1500
1777412400	33.66	-0.17	-0.50	33.66	33.66	33.66	0
1777326000	33.83	0.04	0.12	33.83	33.83	33.83	2
1777066800	33.79	0.31	0.93	33.68	33.84	33.62	1500
1776980400	33.479999	-0.43	-1.27	33.58	33.58	33.479999	700
1776894000	33.91	0.18	0.53	33.91	33.91	33.91	100
1776807600	33.73	-0.73	-2.12	34.28	34.28	33.73	3100
1776721200	34.46	-0.11	-0.32	34.28	34.46	34.28	700
1776462000	34.57	0.43	1.26	34.8	34.82	34.57	1200
1776375600	34.14	0.19	0.56	34.14	34.23	34.11	5760
1776289200	33.95	-0.07	-0.21	33.98	34.01	33.95	1800
1776202800	34.02	0.33	0.98	34.02	34.02	34.02	0
1776116400	33.69	0.32	0.96	33.25	33.69	33.25	4900
1775857200	33.369999	0.06	0.18	33.369999	33.369999	33.369999	0
1775770800	33.31	-0.2	-0.60	33.119999	33.45	33.02	2100
1775684400	33.509999	1.26	3.91	33.46	33.509999	33.35	2021
1775598000	32.25	0.02	0.06	31.87	32.34	31.87	206
1775511600	32.229999	0.14	0.44	32.24	32.24	32.17	13100
1775166000	32.09	-0.38	-1.17	31.84	32.09	31.84	300
1775079600	32.47	0.59	1.85	32.409999	32.47	32.409999	800
1774993200	31.88	0.94	3.04	31.88	31.88	31.88	0
1774906800	30.94	-0.03	-0.10	31.2	31.2	30.83	4800
1774647600	30.97	-0.4	-1.28	30.97	30.97	30.97	12
1774561200	31.37	-0.64	-2.00	31.45	31.45	31.37	900
1774474800	32.009999	0.34	1.07	32.11	32.14	31.99	400
1774388400	31.67	-0.4	-1.25	31.73	31.73	31.67	100
1774302000	32.07	0.75	2.39	32.159999	32.159999	32.07	606
1774042800	31.32	-0.98	-3.03	31.93	31.93	31.32	1200
1773956400	32.299999	0.2	0.62	31.81	32.299999	31.81	7200
1773870000	32.1	-0.5	-1.53	32.1	32.1	32.1	0
1773783600	32.6	0.12	0.37	32.6	32.6	32.6	0
1773697200	32.479999	0.48	1.50	32.479999	32.59	32.479999	1005
1773438000	32	-0.33	-1.02	32	32	32	83
1773351600	32.33	-0.4	-1.22	32.33	32.33	32.33	200
1773265200	32.729999	-0.05	-0.15	32.729999	32.729999	32.729999	0
1773178800	32.78	0.02	0.06	32.979999	33.1	32.78	3000
1773092400	32.759999	0.19	0.58	31.92	32.82	31.92	800