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	-1.31	-2.15637860082	60.75	61.47	58.71	159115	60.10340942	SP
4	-3.45	-5.48576880267	62.89	64.25	58.71	145955	62.13204896	SP
12	-1.61	-2.63718263718	61.05	64.25	57.99	167119	61.15480505	SP
26	7.96	15.4623154623	51.48	64.25	50.1	120382	59.18613342	SP
52	11.77	24.6905810782	47.67	64.25	46.4082	107208	55.2645681	SP
156	15.73	35.9871882864	43.71	64.25	29.705	117214	43.59651739	SP
260	25.11	73.1430235945	34.33	64.25	21.02	116436	43.55395554	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
1741131000	59.44	-0.51	-0.85	59.48	60.1999	58.71	225119
1741044600	59.95	-0.79	-1.30	61.01	61.47	59.64	131108
1740785400	60.74	0.82	1.37	59.91	60.82	59.5	134965
1740699000	59.92	-0.94	-1.54	61.11	61.29	59.86	156117
1740612600	60.86	0.19	0.31	60.75	61.3664	60.58	148264
1740526200	60.67	-0.96	-1.56	61.5	61.61	60.1505	90423
1740439800	61.63	-0.21	-0.34	62.11	62.11	61.39	166404
1740180600	61.84	-1.04	-1.65	63.05	63.05	61.7203	115455
1740094200	62.88	-0.42	-0.66	63.09	63.09	62.48	255776
1740007800	63.3	-0.21	-0.33	63.25	63.3697	62.91	113577
1739921400	63.51	-0.62	-0.97	64.14	64.17	63	187070
1739575800	64.129999	0.33	0.52	63.86	64.25	63.77	70228
1739489400	63.8	0.37	0.58	63.03	63.81	62.95	132800
1739403000	63.43	0.1	0.16	62.9	63.54	62.75	145450
1739316600	63.33	-0.02	-0.03	62.97	63.48	62.81	161835
1739230200	63.35	0.32	0.51	63.49	63.55	63.12	141102
1738971000	63.03	-0.2	-0.32	63.5	63.64	62.9	126979
1738884600	63.23	0.26	0.41	62.73	63.23	62.631	94909
1738798200	62.97	-0.94	-1.47	62.89	63.05	62.45	175555
1738711800	63.91	0.78	1.24	63.35	63.9495	63.28	482743
1738625400	63.13	0.06	0.10	62.26	63.4592	62.02	192195
1738366200	63.07	0.22	0.35	63.24	63.74	62.9	161426
1738279800	62.85	0.3	0.48	63.1	63.57	62.39	121429
1738193400	62.55	0.21	0.34	62.67	62.8	62.29	101066
1738107000	62.34	0.65	1.05	61.87	62.55	61.66	139807
1738020600	61.69	-0.05	-0.08	60.56	62.07	60.56	150681
1737761400	61.74	1.17	1.93	61.25	61.799	61.25	96193
1737675000	60.57	0	0.00	60.57	60.57	60.57	0
1737588600	60.57	0.26	0.43	60.88	61.13	60.57	446185
1737502200	60.31	0.62	1.04	60.5432	60.565	60.04	132403
1737156600	59.69	0.48	0.81	60.12	60.12	59.4117	138268
1737070200	59.21	-0.29	-0.49	59.42	59.6	59.165	71621
1736983800	59.5	1.2	2.06	59.38	59.8291	59.2325	108660
1736897400	58.3	-0.42	-0.72	58.78	58.81	57.99	91435
1736811000	58.72	-0.2	-0.34	58.38	58.73	58.07	160383
1736551800	58.92	-0.7	-1.17	59.25	59.6	58.35	133502
1736379000	59.62	-0.36	-0.60	59.61	59.8599	59.25	155022
1736292600	59.98	-0.69	-1.14	60.83	60.94	59.7505	244465
1736206200	60.67	0.99	1.66	60.12	60.78	60.11	138357
1735947000	59.68	0.6	1.02	59.64	59.87	59.1828	106848
1735860600	59.08	0.38	0.65	59.05	59.59	58.66	245256
1735687800	58.7	-0.31	-0.53	59.04	59.28	58.62	118374
1735601400	59.01	-0.66	-1.11	58.85	59.38	58.53	125783
1735342200	59.67	-0.55	-0.91	60	60	59.06	160495
1735255800	60.22	-0.12	-0.20	60.11	60.37	59.9	92780
1735077840	60.34	0.6	1.00	59.85	60.34	59.71	69459
1734996600	59.74	0.44	0.74	59.41	59.79	58.99	368280
1734737400	59.3	0.08	0.14	58.59	60	58.59	121913
1734651000	59.22	-0.04	-0.07	60.13	60.15	59.18	267450
1734564600	59.26	-1.87	-3.06	61.16	61.46	59.23	279019
1734478200	61.13	-0.36	-0.59	61.43	61.76	61.08	212902
1734391800	61.49	0.34	0.56	61.6	61.86	61.37	176349
1734132600	61.15	-0.61	-0.99	61.53	61.62	60.99	89715
1734046200	61.76	-0.2	-0.32	61.84	62.109	61.715	184987
1733959800	61.96	1.19	1.96	61.05	62.04	60.88	365818
1733873400	60.77	0.82	1.37	60.63	60.98	60.5	96391
1733787000	59.95	-1.05	-1.72	60.99	60.99	59.88	126113
1733527800	61	0.78	1.30	60.29	61.06	60.29	74579
1733441400	60.22	-0.2	-0.33	60.6	60.6	60.2	83472