Fidelity MSCI Materials Index【FMAT】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	-0.02	-0.0341296928328	58.6	59.55	58.275	203931	59.0619941	SP
4	0.19	0.325398184621	58.39	61.57	57.09	93551	59.06852948	SP
12	-2.21	-3.6354663596	60.79	61.57	56.46	68273	59.31595039	SP
26	2.89	5.18944155145	55.69	62.84	53.57	62023	59.05429848	SP
52	7.08	13.7475728155	51.5	62.84	48.7635	45989	56.60824755	SP
156	13.24	29.2015880018	45.34	62.84	41.39	46191	51.35595371	SP
260	12.86	28.1277340332	45.72	62.84	37.43	60345	48.40795606	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	58.58	-0.76	-1.28	59.47	59.47	58.37	48044
1783377000	59.34	-0.18	-0.30	59.42	59.55	58.75	94705
1783031400	59.52	1.05	1.80	59.02	59.52	58.84	370136
1782945000	58.47	-0.04	-0.07	58.35	59.06	58.275	54178
1782858600	58.51	0.24	0.42	58.6	58.72	58.3392	296706
1782772200	58.268	-1.08	-1.82	58.86	58.86	57.83	58893
1782513000	59.35	-0.26	-0.44	59.27	59.61	59.07	37998
1782426600	59.61	0.83	1.41	59.09	59.94	59.09	37076
1782340200	58.78	0.2	0.34	58.3	59.165	58.3	77314
1782253800	58.58	-1.08	-1.81	58.93	59.27	58.55	253965
1782167400	59.66	-0.06	-0.10	59.15	59.845	59.14	56493
1781821800	59.72	-0.34	-0.57	60.23	60.23	59.655	26411
1781735400	60.06	-0.78	-1.28	60.77	61.57	59.99	49571
1781649000	60.84	0.13	0.21	60.86	61.2	60.76	29458
1781562600	60.71	0.58	0.96	61.09	61.4155	60.64	48261
1781303400	60.13	1.02	1.73	59.66	60.27	59.66	51809
1781217000	59.11	2	3.50	57.62	59.145	57.62	36299
1781130600	57.11	-1.44	-2.46	58.42	58.655	57.09	45365
1781044200	58.55	0.84	1.46	58.39	58.75	57.53	59281
1780957800	57.71	-0.57	-0.98	58.51	58.51	57.685	45602
1780698600	58.28	-1.55	-2.59	59.44	59.57	58.17	49461
1780612200	59.83	0.01	0.02	60.16	60.41	59.66	46946
1780525800	59.82	-0.19	-0.31	59.76	60.24	59.64	20523
1780439400	60.005	0.79	1.33	59.15	60.1199	59.15	27630
1780353000	59.215	-0.29	-0.49	58.81	59.4299	58.28	35124
1780093800	59.5066	-0.17	-0.29	59.61	59.895	59.42	33983
1780007400	59.68	0.29	0.49	59.22	59.74	58.67	54631
1779921000	59.39	0.13	0.22	59.17	59.61	59.17	33145
1779834600	59.26	0.96	1.65	58.78	59.36	58.78	121811
1779489000	58.2999	0.3	0.52	58.35	58.46	57.95	28943
1779402600	57.9977	0.39	0.67	57.29	58.27	57.09	42121
1779316200	57.61	0.95	1.68	56.67	57.61	56.59	81059
1779229800	56.66	-1.28	-2.21	57.49	57.5	56.46	31991
1779143400	57.94	-0.16	-0.28	58.23	58.625	57.84	29629
1778884200	58.1	-1.77	-2.96	58.92	58.92	58.05	42656
1778797800	59.87	-0.47	-0.78	60.49	60.49	59.85	37981
1778711400	60.34	-0.04	-0.07	60.35	60.6417	60.34	29461
1778625000	60.38	-0.15	-0.25	60.14	60.53	59.525	32718
1778538600	60.53	0.91	1.53	59.94	60.68	59.94	30973
1778279400	59.62	0.26	0.44	59.89	60	59.5	34589
1778193000	59.36	-1.17	-1.93	60.92	61	59.36	72123
1778106600	60.53	1.18	1.99	60.3	60.72	60.29	31303
1778020200	59.35	0.95	1.63	58.92	59.555	58.66	26832
1777933800	58.4	-0.92	-1.55	59.03	59.065	58.27	39432
1777674600	59.3178	-0.13	-0.22	59.61	59.8731	59.3159	30276
1777588200	59.45	0.68	1.16	58.93	59.7	58.81	25807
1777501800	58.77	-0.71	-1.19	59.4	59.4	58.7	29198
1777415400	59.48	-0.79	-1.31	60.24	60.24	59.18	70614
1777329000	60.27	-0.14	-0.23	60.41	60.47	60.045	26687
1777069800	60.41	0.45	0.75	60.07	60.42	59.6	35689
1776983400	59.96	-0.25	-0.42	59.82	59.96	59.31	560927
1776897000	60.21	0.29	0.48	60.64	60.669	60	31932
1776810600	59.922	-0.86	-1.41	60.74	60.96	59.7707	108972
1776724200	60.78	0.34	0.56	60.3	60.83	60.27	25884
1776465000	60.44	0.42	0.70	60.12	61.0199	59.9301	39744
1776378600	60.02	0.27	0.44	60	60.375	59.85	74645
1776292200	59.755	-0.79	-1.30	60.38	60.38	59.615	39237
1776205800	60.54	-0.14	-0.23	60.79	60.79	60.3	47350
1776119400	60.68	0.22	0.36	60.13	60.71	60.0401	30970
1775860200	60.46	0.35	0.58	60.5	60.7088	60.37	31136
1775773800	60.11	0.04	0.07	59.81	60.27	59.81	60312
1775687400	60.07	2.04	3.52	59.55	60.07	59.1878	79861