Fidelity MSCI Communication Services Index ETF【FCOM】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	2.08	2.98721815309	69.63	71.99	68.94	452652	71.02780871	SP
4	0.67	0.943130630631	71.04	72.375	67.37	242514	70.25366386	SP
12	-0.49	-0.678670360111	72.2	75.43	67.37	169149	72.20209578	SP
26	-1.68	-2.28914020984	73.39	75.95	65.26	157716	72.45568254	SP
52	7.06	10.9203402939	64.65	75.95	63.6525	139841	71.14865285	SP
156	31.48	78.2500621427	40.23	75.95	37.86	123401	59.04828085	SP
260	16.47	29.8153511948	55.24	75.95	29.705	121387	51.96864612	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
1783377000	71.4	0.59	0.83	71.26	71.52	70.595	180967
1783031400	70.81	-0.51	-0.72	71.12	71.26	70.15	618712
1782945000	71.32	1.84	2.65	70.8	71.99	70.16	887027
1782858600	69.48	-0.34	-0.49	69.63	69.7	68.94	123901
1782772200	69.82	1.54	2.26	69.52	69.97	69.4279	399494
1782513000	68.28	0.61	0.90	67.65	68.89	67.65	259257
1782426600	67.67	-0.73	-1.07	67.91	68.35	67.37	166306
1782340200	68.4	-0.53	-0.77	68.97	69.4	68.39	231460
1782253800	68.93	0.22	0.32	68.21	69.28	68.21	145815
1782167400	68.71	-1.68	-2.39	69.52	69.8	68.42	244917
1781821800	70.39	0.35	0.50	70.34	70.68	69.505	172390
1781735400	70.04	-2.08	-2.88	71.47	71.525	69.95	243103
1781649000	72.12	0.15	0.21	71.98	72.25	71.64	167563
1781562600	71.97	1.19	1.68	71.47	72.375	71.4254	176695
1781303400	70.78	0.06	0.08	71.21	71.36	69.99	80726
1781217000	70.72	0.51	0.73	69.95	70.9301	69.48	75944
1781130600	70.21	-0.57	-0.81	70.69	71.37	70.21	92732
1781044200	70.78	0.13	0.18	71.04	71.62	70.23	97386
1780957800	70.65	-0.52	-0.73	71.05	71.07	70.455	139870
1780698600	71.17	-1.43	-1.97	72.28	72.61	70.785	157029
1780612200	72.6	0.67	0.93	72.22	73.355	72.22	94714
1780525800	71.93	-0.63	-0.87	72.32	72.56	71.56	196584
1780439400	72.56	-1.05	-1.43	73.04	73.19	72.49	127773
1780353000	73.61	-0.78	-1.05	74.03	74.08	73.43	100914
1780093800	74.39	-0.95	-1.26	74.71	74.71	74.19	97817
1780007400	75.34	0.2	0.27	75.06	75.43	74.815	68041
1779921000	75.14	0.8	1.08	74.08	75.375	74.01	81459
1779834600	74.34	0.48	0.65	74	74.34	73.88	132462
1779489000	73.86	-0.14	-0.19	74.11	74.22	73.7	105927
1779402600	74	0.22	0.30	73.33	74.445	73.2	117066
1779316200	73.78	0.18	0.24	73.56	73.7995	73.04	115112
1779229800	73.6	-0.9	-1.21	74.44	74.55	73.47	135179
1779143400	74.5	0.56	0.76	73.96	75.1	73.82	241994
1778884200	73.94	-0.76	-1.02	74.18	74.415	73.924	184466
1778797800	74.7	0.22	0.30	74.47	75.12	74.47	216086
1778711400	74.48	0.97	1.32	73.1	74.69	73.0735	75124
1778625000	73.51	0.06	0.08	73.31	73.57	73.12	109464
1778538600	73.45	-1.19	-1.59	74.19	74.32	73.45	109101
1778279400	74.64	-0.22	-0.29	74.82	74.8571	74.4488	53113
1778193000	74.86	-0.08	-0.11	75.07	75.39	74.69	56538
1778106600	74.94	1.16	1.57	74.17	75.06	74.17	93227
1778020200	73.78	-0.26	-0.35	74.43	74.43	73.59	104612
1777933800	74.04	-0.27	-0.36	74.09	74.35	73.885	119031
1777674600	74.31	-0.1	-0.13	74.43	74.66	74.15	487719
1777588200	74.41	0.88	1.20	73.35	74.5199	72.95	101417
1777501800	73.53	-0.18	-0.24	73.51	73.92	73.24	128907
1777415400	73.71	-0.31	-0.42	73.94	73.94	73.52	60858
1777329000	74.02	0.31	0.42	73.64	74.54	73.64	97710
1777069800	73.71	-0.13	-0.18	73.74	73.85	73.04	126891
1776983400	73.84	-0.59	-0.79	74.28	74.46	73.32	157670
1776897000	74.43	0.7	0.95	74.21	74.4793	74.0305	82740
1776810600	73.73	-0.97	-1.30	74.74	74.905	73.6601	90627
1776724200	74.7	-0.59	-0.78	74.83	74.96	74.46	127535
1776465000	75.29	0.33	0.44	74.71	75.38	74.61	114088
1776378600	74.96	0.72	0.97	74.55	75.02	74.38	100035
1776292200	74.24	0.74	1.01	73.68	74.5	73.68	97444
1776205800	73.5	1.56	2.17	72.2	73.55	72.2	469244
1776119400	71.94	0.62	0.87	71.09	71.94	70.94	97739
1775860200	71.32	-0.12	-0.17	71.61	71.77	71.1	45939
1775773800	71.4405	0.45	0.63	71.27	71.59	70.755	132790
1775687400	70.99	1.7	2.45	71.37	71.65	70.5	119736
1775601000	69.29	0.26	0.38	68.99	69.3	68.585	54674