Fidelity MSCI Consumer Discretionary Index【FDIS】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	-5.28	-5.03480499666	104.87	105.26	99.584	224774	102.09599223	SP
4	-3.78	-3.65676695366	103.37	105.36	98.11	122190	102.05862921	SP
12	3.97	4.15185107718	95.62	105.36	89.95	101167	99.69796418	SP
26	-2.68	-2.62051432483	102.27	107.45	89.95	106954	101.24709768	SP
52	7.05	7.61832720986	92.54	107.45	89.95	96902	99.8040687	SP
156	31.58	46.43434789	68.01	107.45	64.12	95779	88.37316394	SP
260	21.55	27.61404408	78.04	107.45	55.35	101444	82.21985869	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	99.59	-2.04	-2.01	101.56	102.23	99.29	93430
1780612200	101.63	0.34	0.34	101.97	102.39	101.45	80496
1780525800	101.29	-0.73	-0.72	101.24	101.93	100.85	89727
1780439400	102.02	-0.41	-0.40	102	102.6	101.31	817070
1780353000	102.43	-1.86	-1.78	103.33	103.33	102.1205	68671
1780093800	104.29	-0.98	-0.93	104.87	105.26	104.25	67905
1780007400	105.27	0.51	0.49	104.41	105.36	103.9101	96116
1779921000	104.76	1.83	1.78	103.74	105.14	103.74	121968
1779834600	102.93	0.46	0.45	103.02	103.22	102.305	86854
1779489000	102.47	0.5	0.49	102.41	103	102.33	76909
1779402600	101.97	0.84	0.83	100.62	102.34	100.16	81719
1779316200	101.13	2.55	2.59	98.65	101.18	98.34	74810
1779229800	98.58	-1.2	-1.20	98.99	98.99	98.11	57156
1779143400	99.78	-0.09	-0.09	99.97	101.07	99.225	79949
1778884200	99.87	-1.94	-1.91	100.64	100.7	99.8	141764
1778797800	101.81	0.03	0.03	102	102.695	101.78	50082
1778711400	101.78	0.29	0.29	101.27	102.12	100.66	189014
1778625000	101.49	-0.99	-0.97	102.17	102.39	100.875	54002
1778538600	102.48	-1.01	-0.98	102.71	102.91	101.9501	48272
1778279400	103.49	0.31	0.30	103.37	104.02	103.22	39129
1778193000	103.18	-0.27	-0.26	103.67	104.37	102.7	61110
1778106600	103.45	1.62	1.59	102.57	103.97	102.57	78018
1778020200	101.83	0.47	0.46	102.09	102.4	101.77	85647
1777933800	101.36	-0.96	-0.94	102.15	102.715	101.045	65933
1777674600	102.32	0.24	0.24	102.17	103.25	101.905	60759
1777588200	102.08	1.28	1.27	102.03	102.45	100.51	87534
1777501800	100.8	-0.18	-0.18	100.46	101.1	100.27	67123
1777415400	100.98	-0.78	-0.77	101.2	101.46	100.9	65690
1777329000	101.76	-0.68	-0.66	102.02	102.28	101.37	135952
1777069800	102.44	1	0.99	101.67	102.53	101.61	55332
1776983400	101.44	-0.98	-0.96	101.97	102.41	100.67	460996
1776897000	102.42	0.02	0.02	103.1	103.1	102.2	84914
1776810600	102.4	-0.76	-0.74	104.07	104.11	102.19	79207
1776724200	103.16	-0.31	-0.30	103.19	103.28	102.24	66234
1776465000	103.47	2.4	2.37	102.77	104.68	102.77	119884
1776378600	101.07	-0.23	-0.23	101.46	101.46	100.48	79023
1776292200	101.3	1.23	1.23	100.27	101.5112	99.96	87848
1776205800	100.07	2.06	2.10	98.57	100.465	98.57	101228
1776119400	98.01	0.82	0.84	96.76	98.01	96.36	98616
1775860200	97.19	0.19	0.20	97.29	97.5295	96.75	64604
1775773800	97	1.75	1.84	95.24	97.11	94.98	80397
1775687400	95.25	2.61	2.82	96.45	96.75	94.89	71279
1775601000	92.64	-0.95	-1.02	92.81	92.81	91.47	89450
1775514600	93.59	0.78	0.84	92.63	93.595	92.63	57116
1775169000	92.81	-1.23	-1.31	92.06	93.85	91.64	130084
1775082600	94.04	0.78	0.84	93.95	94.61	93.26	76935
1774996200	93.26	2.96	3.28	91.64	93.63	91.36	87846
1774909800	90.3	-0.05	-0.06	91.17	91.61	89.95	92935
1774650600	90.35	-2.67	-2.87	92.61	92.61	90.24	69396
1774564200	93.02	-1.67	-1.76	93.98	94.78	92.99	70920
1774477800	94.69	0.97	1.03	95.01	95.52	94.36	49257
1774391400	93.72	-0.45	-0.48	93.29	94.27	93.2	69783
1774305000	94.17	2.27	2.47	93.75	95.22	93.75	82497
1774045800	91.9	-1.95	-2.08	93.36	93.36	91.36	62509
1773959400	93.85	-0.63	-0.67	93.62	94.3292	93.06	117683
1773873000	94.48	-2.13	-2.20	96.07	96.37	94.34	82121
1773786600	96.61	0.86	0.90	96.23	96.94	96.23	86792
1773700200	95.75	1.17	1.24	95.29	96.14	95.29	83865
1773441000	94.58	-0.51	-0.54	95.62	95.9021	94.41	82469
1773354600	95.09	-2.2	-2.26	96.34	96.61	95.035	68810
1773268200	97.29	-0.15	-0.15	97.76	98.4	96.825	68299
1773181800	97.44	-0.23	-0.24	97.7	98.59	97.2	73322
1773095400	97.67	0.09	0.09	96.24	97.8951	94.47	114077