Fidelity MSCI Health Care Index【FHLC】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	-1.53	-2.0564516129	74.4	74.6	72.9	162722	73.80039835	SP
4	1.93	2.72060896532	70.94	74.6	70.18	191758	72.69298711	SP
12	2.99	4.27876359473	69.88	74.6	68.46	189867	71.15518332	SP
26	-1.25	-1.68645439827	74.12	77.0994	68.46	184544	72.71295977	SP
52	8.84	13.8060284242	64.03	77.0994	61.11	174763	70.1240722	SP
156	10.48	16.7975637121	62.39	77.0994	57.32	155400	67.7490568	SP
260	10.48	16.7975637121	62.39	77.0994	55.92	158196	65.86874383	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
1781735400	72.87	-0.9	-1.22	73.55	73.82	72.56	174704
1781649000	73.77	-0.05	-0.07	74.11	74.11	73.27	112962
1781562600	73.82	-0.24	-0.32	74.18	74.2499	73.2	206980
1781303400	74.06	-0.1	-0.13	74.53	74.53	73.86	92551
1781217000	74.16	0.69	0.94	73.67	74.6	73.48	156345
1781130600	73.47	-0.86	-1.16	74.4	74.5	73.435	244770
1781044200	74.33	1.06	1.45	73.68	74.4599	73.68	157106
1780957800	73.27	-0.17	-0.23	73.55	74.02	73.15	189875
1780698600	73.44	0.18	0.25	73.64	74.2729	73.43	626126
1780612200	73.26	2.11	2.97	72.25	73.5799	72.25	182660
1780525800	71.15	0.58	0.82	70.43	71.37	70.43	139689
1780439400	70.57	-0.89	-1.25	70.97	71.0644	70.18	174922
1780353000	71.46	-0.79	-1.09	71.69	71.72	71.17	165220
1780093800	72.25	-0.57	-0.78	72.8	72.87	72.13	122243
1780007400	72.82	0.97	1.35	72	72.98	72	172435
1779921000	71.85	0.17	0.24	71.65	72.45	71.65	238586
1779834600	71.68	-0.49	-0.68	72.17	72.25	71.64	169286
1779489000	72.17	0.7	0.98	71.91	72.505	71.91	101708
1779402600	71.47	0.46	0.65	70.88	71.56	70.35	143259
1779316200	71.01	0.18	0.25	70.94	71.2907	70.59	246688
1779229800	70.83	0.66	0.94	70.17	71.1499	69.73	101485
1779143400	70.17	0.21	0.30	69.81	70.33	69.61	125429
1778884200	69.96	-0.92	-1.30	70.82	71	69.9	111193
1778797800	70.88	-0.06	-0.08	71	71.24	70.55	129672
1778711400	70.94	0.42	0.60	70.26	71.03	70.19	163997
1778625000	70.52	1.27	1.83	69.44	70.8	69.28	150210
1778538600	69.25	-0.23	-0.33	69.57	70.21	69.1	306308
1778279400	69.48	-0.54	-0.77	70.03	70.07	69.36	176584
1778193000	70.02	-0.55	-0.78	70.46	70.59	69.78	168926
1778106600	70.57	0.24	0.34	70.33	70.81	70.255	422357
1778020200	70.33	0.23	0.33	70.34	70.46	69.98	132407
1777933800	70.1	-0.01	-0.01	69.84	70.24	69.81	118722
1777674600	70.11	-0.29	-0.41	70.6	70.73	70.105	127016
1777588200	70.4	1.46	2.12	69.33	70.47	69.33	172956
1777501800	68.94	-0.5	-0.72	68.86	69.09	68.58	166787
1777415400	69.44	0	0.00	69.8	70.01	69.26	116522
1777329000	69.44	-0.29	-0.42	69.5	70.22	69.413	173102
1777069800	69.73	-0.83	-1.18	70.15	70.23	69.42	143316
1776983400	70.56	-0.25	-0.35	70.69	70.85	69.99	797299
1776897000	70.81	0.2	0.28	70.84	71.35	70.62	170998
1776810600	70.61	-0.75	-1.05	71.72	71.72	70.58	172112
1776724200	71.36	-0.58	-0.81	71.77	71.87	71.235	118050
1776465000	71.94	1.13	1.60	71.23	72.08	71.23	170136
1776378600	70.81	-0.6	-0.84	71.17	71.445	70.69	138314
1776292200	71.41	-0.39	-0.54	71.89	72.01	70.99	374065
1776205800	71.8	0.58	0.81	71.13	72.14	71.03	142802
1776119400	71.22	0.52	0.74	70.59	71.26	70.39	109214
1775860200	70.7	-1	-1.39	71.94	71.94	70.6151	101858
1775773800	71.7	-0.15	-0.21	71.49	72.08	71.23	233543
1775687400	71.85	1.39	1.97	71.48	71.88	71.08	148475
1775601000	70.46	0.14	0.20	70.54	70.58	69.67	294700
1775514600	70.32	-0.22	-0.31	70.38	70.69	70.095	106302
1775169000	70.54	-0.37	-0.52	70.43	71.25	70.17	111965
1775082600	70.91	0.55	0.78	70.67	71.36	70.57	165865
1774996200	70.36	1.57	2.28	69.29	70.44	69.29	201565
1774909800	68.79	0.26	0.38	69	69.19	68.62	227556
1774650600	68.53	-1.36	-1.95	69.81	69.81	68.46	232700
1774564200	69.89	-0.25	-0.36	69.85	70.42	69.81	227164
1774477800	70.14	0.8	1.15	69.88	70.2701	69.69	115642
1774391400	69.34	-0.06	-0.09	68.92	69.53	68.68	191369
1774305000	69.4	0.15	0.22	70.1	70.16	69.32	149440
1774045800	69.25	-0.92	-1.31	69.81	70.1	68.95	236376
1773959400	70.17	-0.19	-0.27	70.23	70.68	69.99	155201
1773873000	70.36	-1.2	-1.68	71.3	71.3	70.34	170679