Fidelity MSCI Industrials Index【FIDU】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	-0.25	-0.264942772361	94.36	95.75	92.5514	253195	94.62597013	SP
4	-0.59	-0.623020063358	94.7	95.75	90.5101	118524	94.21221142	SP
12	5.26	5.92009003939	88.85	96.19	83.38	110962	91.71357941	SP
26	11.19	13.494934877	82.92	96.19	81.4001	116480	90.65143196	SP
52	18.55	24.550026469	75.56	96.19	74.29	92051	86.76811836	SP
156	40.73	76.3019857625	53.38	96.19	50.98	80696	73.31229742	SP
260	38.6	69.5370203567	55.51	96.19	43.51	81637	64.59485315	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	94.11	-1.45	-1.52	95	95.368	93.6301	65055
1780612200	95.56	1.05	1.11	94.68	95.75	94.68	67689
1780525800	94.51	-0.18	-0.19	94.25	95.55	94.25	85855
1780439400	94.69	1.16	1.24	93.9	94.825	93.72	962522
1780353000	93.53	-0.75	-0.80	93.18	93.94	92.5514	84045
1780093800	94.28	-0.31	-0.33	94.36	94.51	93.76	65862
1780007400	94.59	-0.2	-0.21	94.51	95.08	93.6136	66294
1779921000	94.79	0.05	0.05	94.94	94.97	94.265	56549
1779834600	94.74	1.66	1.78	93.83	94.83	93.83	96892
1779489000	93.08	0.73	0.79	93.1	93.585	92.33	64926
1779402600	92.35	-0.06	-0.06	91.9	92.7256	91.325	66669
1779316200	92.41	1.36	1.49	91.57	92.6601	90.8	60808
1779229800	91.05	-1.16	-1.26	91.67	91.825	90.5101	53005
1779143400	92.21	-0.44	-0.47	92.85	92.85	91.59	69998
1778884200	92.65	-2	-2.11	93.61	93.61	92.46	54841
1778797800	94.65	0.63	0.67	94.3	94.65	93.74	76087
1778711400	94.02	-0.23	-0.24	94.37	94.37	93.22	61568
1778625000	94.25	-0.53	-0.56	94.56	94.69	93	67288
1778538600	94.78	0.91	0.97	93.96	95.14	93.7	120202
1778279400	93.87	-0.12	-0.13	94.7	94.7	93.77	70847
1778193000	93.99	-1.74	-1.82	96.19	96.19	93.845	93154
1778106600	95.73	2.25	2.41	94.8	95.905	94.38	110889
1778020200	93.48	1.02	1.10	93.24	93.67	92.84	72574
1777933800	92.46	-1.06	-1.13	93.32	93.66	92.26	103636
1777674600	93.52	-0.82	-0.87	94.78	94.78	93.5	99905
1777588200	94.34	2.67	2.91	92.42	94.43	92.42	89634
1777501800	91.67	-0.55	-0.60	92.72	92.72	91.32	59852
1777415400	92.22	-0.97	-1.04	92.86	92.86	91.46	50504
1777329000	93.19	0.07	0.08	93.12	93.58	92.81	63334
1777069800	93.12	-0.84	-0.89	94.15	94.15	92.89	75931
1776983400	93.96	1.39	1.50	92.88	94.32	92.8	270053
1776897000	92.57	-0.11	-0.12	93.93	94.1299	92.16	63758
1776810600	92.68	-1.31	-1.39	94.01	94.4999	92.5	169106
1776724200	93.99	0.42	0.45	93.34	93.99	93.13	69686
1776465000	93.57	1.77	1.93	92.88	94.4599	92.6001	92212
1776378600	91.8	-0.4	-0.43	92.37	92.6648	91.3617	89962
1776292200	92.2	-1.16	-1.24	93.37	93.37	91.585	82702
1776205800	93.36	0.52	0.56	93.23	93.69	92.62	100516
1776119400	92.84	0.77	0.84	91.65	92.88	91.65	140387
1775860200	92.07	-0.25	-0.27	92.42	92.4699	91.88	57563
1775773800	92.32	0.92	1.01	90.99	92.79	90.99	154585
1775687400	91.4	3.48	3.96	90.78	91.88	90.78	156172
1775601000	87.92	-0.16	-0.18	87.56	88.23	87.17	72709
1775514600	88.08	0.4	0.46	87.55	88.12	87.12	67012
1775169000	87.68	-0.29	-0.33	86.45	88.58	86.1525	115123
1775082600	87.97	1.45	1.68	87.24	88.7399	87.24	152878
1774996200	86.52	2.86	3.42	84.77	86.83	84.6	162538
1774909800	83.66	-1.49	-1.75	85.82	85.82	83.38	97059
1774650600	85.15	-1.09	-1.26	85.94	86.17	84.995	230490
1774564200	86.24	-2.27	-2.56	87.62	88.03	86.14	132932
1774477800	88.51	0.66	0.75	88.81	88.9925	87.92	54142
1774391400	87.85	0.71	0.81	86.42	88.04	86.17	88983
1774305000	87.14	1.11	1.29	87.54	88.85	87.14	93064
1774045800	86.03	-1.67	-1.90	87.46	87.775	85.32	88983
1773959400	87.7	-0.54	-0.61	87.3	88.25	86.73	114519
1773873000	88.24	-0.82	-0.92	88.81	89.4	88.16	79080
1773786600	89.06	0.4	0.45	89.2	89.48	88.45	220512
1773700200	88.66	0.86	0.98	88.75	89.3291	88.28	55884
1773441000	87.8	-0.49	-0.55	88.85	89.165	87.43	91820
1773354600	88.29	-2.41	-2.66	89.81	89.81	88.24	135818
1773268200	90.7	-0.07	-0.08	90.63	91.05	89.94	93880
1773181800	90.77	-0.51	-0.56	91.26	92.135	90.7199	104441
1773095400	91.28	0.83	0.92	89.59	91.465	88.585	123746