Fidelity MSCI Energy Index【FENY】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	-1.71	-5.33042394015	32.08	32.675	30.36	2419678	31.42525149	SP
4	-3.57	-10.5185621685	33.94	34.33	30.36	1965141	31.95304286	SP
12	-3.16	-9.42439606323	33.53	35.255	29.865	2452361	32.45832235	SP
26	5.96	24.4162228595	24.41	35.255	24.21	3975235	29.55553492	SP
52	5.83	23.7571312143	24.54	35.255	23.2318	3944803	26.97072087	SP
156	8.68	40.0184416782	21.69	35.255	20.3057	1905716	26.02458779	SP
260	15.1	98.8867059594	15.27	35.255	12.255	1614475	24.17634135	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
1781735400	30.36	-0.34	-1.11	30.61	30.72	30.275	2605429
1781649000	30.7	-0.15	-0.49	30.55	30.8	30.52	2289934
1781562600	30.85	-1.08	-3.38	30.64	31.11	30.59	2993938
1781303400	31.93	0.25	0.79	31.48	32.244999	31.425	2297935
1781217000	31.68	-0.6	-1.86	32.59	32.67	31.66	2728958
1781130600	32.28	0.49	1.54	32.08	32.674999	32.02	1787623
1781044200	31.79	-0.55	-1.70	32.24	32.24	31.46	2854084
1780957800	32.34	0.39	1.22	32.189999	32.659999	32.189999	853169
1780698600	31.95	-0.69	-2.11	32.59	32.6	31.92	1442891
1780612200	32.64	0.06	0.18	32.38	32.75	32.27	1243161
1780525800	32.58	0.36	1.12	32.36	32.93	32.24	1111736
1780439400	32.22	0.38	1.19	31.73	32.335	31.7	1290455
1780353000	31.84	0.56	1.79	31.62	32.1	31.615	2015911
1780093800	31.28	-0.33	-1.04	31.46	31.54	31.1	1611988
1780007400	31.61	-0.03	-0.09	31.93	31.995	31.47	3510417
1779921000	31.64	-0.56	-1.74	31.72	31.93	31.39	1440856
1779834600	32.2	-0.86	-2.60	32.75	33.13	32.189999	1690726
1779489000	33.06	0.14	0.43	32.82	33.13	32.75	1601948
1779402600	32.92	-0.37	-1.11	33.62	33.705	32.67	1907345
1779316200	33.29	-0.78	-2.29	33.94	34.33	33.229999	2664601
1779229800	34.07	0.35	1.04	33.83	34.1826	33.56	1335415
1779143400	33.72	0.59	1.78	33	33.8099	32.759999	1725330
1778884200	33.13	0.71	2.19	32.68	33.13	32.619999	1145981
1778797800	32.42	0.26	0.81	32.1	32.47	32.1	1174056
1778711400	32.159999	-0.02	-0.06	32.13	32.22	31.82	1067383
1778625000	32.18	0.23	0.72	32.2	32.299999	31.925	1655622
1778538600	31.95	0.8	2.57	31.48	31.98	31.45	1398541
1778279400	31.15	-0.17	-0.54	31.29	31.44	31.05	1623427
1778193000	31.32	-0.62	-1.94	31.36	31.42	30.87	2466698
1778106600	31.94	-1.33	-3.98	32.119999	32.409999	31.74	2912647
1778020200	33.265	0.02	0.05	33.11	33.42	32.96	1394588
1777933800	33.25	0.33	1.00	32.869999	33.31	32.59	2216225
1777674600	32.92	-0.41	-1.23	33.009999	33.259999	32.545	2205393
1777588200	33.33	0.28	0.85	32.619999	33.424999	32.409999	1405674
1777501800	33.049999	0.73	2.26	32.659999	33.049999	32.509999	3040297
1777415400	32.32	0.49	1.54	32.354999	32.459699	32.125	1827615
1777329000	31.83	0.03	0.09	31.98	32.25	31.7135	2423828
1777069800	31.8	-0.06	-0.19	31.77	31.83	31.43	1764731
1776983400	31.86	0.24	0.76	31.75	31.96	31.605	3779943
1776897000	31.62	0.4	1.28	31.48	31.71	31.415	1789057
1776810600	31.22	0.45	1.46	30.87	31.25	30.72	2608812
1776724200	30.77	0.08	0.26	30.75	31.08	30.59	1573882
1776465000	30.69	-0.96	-3.03	30.43	30.78	29.865	5009035
1776378600	31.65	0.5	1.61	31.17	31.76	31.17	1425963
1776292200	31.15	-0.05	-0.16	31.02	31.38	30.87	1683959
1776205800	31.2	-0.71	-2.23	31.57	31.58	30.98	2320632
1776119400	31.91	0.09	0.28	32.159999	32.255	31.64	2870954
1775860200	31.82	-0.17	-0.53	31.84	32.07	31.51	1740208
1775773800	31.99	-0.41	-1.27	32.415	32.92	31.87	4658641
1775687400	32.4	-1.14	-3.40	31.63	32.45	31.345	4004352
1775601000	33.54	0.27	0.81	33.32	33.83	33.32	2554046
1775514600	33.27	0.23	0.70	32.939999	33.27	32.84	1404838
1775169000	33.04	0.24	0.73	33.54	33.91	32.875	3455572
1775082600	32.799999	-1.22	-3.59	33.2	33.705	32.49	9525697
1774996200	34.02	-0.39	-1.13	34.495	34.885	33.375	7797639
1774909800	34.41	-0.38	-1.09	35.075	35.255	34.31	4267707
1774650600	34.79	0.56	1.64	34.235	34.89	34.095	4210054
1774564200	34.23	0.52	1.54	33.81	34.42	33.745	2220225
1774477800	33.71	-0.14	-0.41	33.53	33.9	33.53	2923121
1774391400	33.85	0.7	2.11	33.275	34.19	33.24	4854755
1774305000	33.15	0.35	1.07	32.28	33.28	32.119999	5591098
1774045800	32.799999	-0.21	-0.64	32.93	33.325	32.765	5187637
1773959400	33.009999	0.51	1.57	32.7	33.25	32.564999	3562963
1773873000	32.5	0.03	0.09	32.57	32.725	32.43	2142363