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	-3.54	-4.73832150984	74.71	74.71	70.24	123560	72.82692282	SP
4	-3.65	-4.87837476611	74.82	75.43	70.24	124370	73.84230743	SP
12	0.33	0.465838509317	70.84	75.43	65.26	119120	72.66148219	SP
26	-1.69	-2.31951688169	72.86	75.95	65.26	136841	73.12938955	SP
52	9.68	15.7423971377	61.49	75.95	60.84	131196	70.63741162	SP
156	32.19	82.5808106721	38.98	75.95	37.86	119652	58.01394278	SP
260	18.42	34.9194312796	52.75	75.95	29.705	119016	51.42324003	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775514600	69.03	0.06	0.09	69.03	69.59	69	72325
1775169000	68.97	0.32	0.47	67.74	68.99	67.5733	96694
1775082600	68.65	0.53	0.78	68.61	69.28	68.5	93986
1774996200	68.12	2.31	3.51	66.69	68.27	66.64	80237
1774909800	65.81	0.38	0.58	65.98	66.334999	65.569999	127816
1774650600	65.43	-1.34	-2.01	66.36	66.4901	65.26	115351
1774564200	66.769999	-2.07	-3.01	68.14	68.31	66.675	117483
1774477800	68.84	0.33	0.48	69.09	69.4494	68.48	69424
1774391400	68.51	-1.08	-1.55	69.22	69.39	68.49	71550
1774305000	69.59	0.59	0.86	69.54	70.11	69.31	85389
1774045800	69	-0.93	-1.33	69.61	69.61	68.5101	80433
1773959400	69.93	-0.29	-0.41	69.82	70.27	69.39	122756
1773873000	70.22	-1.01	-1.42	70.84	71.08	70.22	86628
1773786600	71.2333	0.22	0.31	71.16	71.79	71.14	57882
1773700200	71.01	0.81	1.15	70.95	71.22	70.6	101799
1773441000	70.2	-0.62	-0.88	70.84	71.275	69.905	100562
1773354600	70.82	-1.29	-1.79	71.61	71.75	70.82	61699
1773268200	72.11	-0.06	-0.08	72.19	72.55	71.76	110656
1773181800	72.17	-0.14	-0.19	72.5	72.72	71.99	167238
1773095400	72.31	0.15	0.21	71.33	72.425	70.85	103333