Fidelity MSCI Financials Index【FNCL】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	1.57	2.14833059661	73.08	74.65	71.93	105887	73.3358893	SP
4	0.81	1.09696641387	73.84	74.65	71.93	102625	73.33918106	SP
12	4.93	7.0711417097	69.72	76.01	67.7601	136949	72.45114245	SP
26	-1.34	-1.76338991973	75.99	80.31	67.7601	132584	74.23091256	SP
52	3.08	4.30347911136	71.57	80.31	67.7601	118492	74.33762788	SP
156	28.75	62.6361655773	45.9	80.31	43.9	117485	64.70482292	SP
260	19.86	36.247490418	54.79	80.31	42.22	141920	58.06533802	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
1780698600	74.39	0.14	0.19	74.43	74.6	74.06	92145
1780612200	74.25	1.93	2.67	73.18	74.38	73.18	149210
1780525800	72.32	-1.04	-1.42	72.83	72.83	71.93	149873
1780439400	73.36	0.05	0.07	73.02	73.59	72.77	62960
1780353000	73.31	-0.2	-0.27	73.02	73.51	72.99	74015
1780093800	73.51	0.38	0.52	73.08	73.85	73.075	93378
1780007400	73.13	-0.21	-0.29	73	73.3799	72.915	121524
1779921000	73.34	-0.65	-0.88	73.86	74.16	73.26	92423
1779834600	73.99	0.05	0.07	74.09	74.4149	73.75	107600
1779489000	73.94	0.15	0.20	74.04	74.32	73.915	93599
1779402600	73.79	0.17	0.23	73.33	73.87	72.97	118444
1779316200	73.62	0.84	1.15	72.93	73.69	72.28	108022
1779229800	72.78	-0.82	-1.11	73.52	73.65	72.7	101584
1779143400	73.6	0.83	1.14	72.66	73.73	72.66	104467
1778884200	72.77	-0.3	-0.41	72.99	73.22	72.65	58074
1778797800	73.07	0.46	0.63	72.94	73.365	72.88	89494
1778711400	72.61	-0.84	-1.14	72.89	73.04	72.55	107575
1778625000	73.45	0.43	0.59	73.02	73.615	72.45	153965
1778538600	73.02	-0.26	-0.35	73.26	73.445	72.845	96695
1778279400	73.28	-0.35	-0.48	73.84	73.84	73.11	66977
1778193000	73.63	-0.4	-0.54	74.02	74.3925	73.5	116370
1778106600	74.03	0.3	0.41	74.27	74.56	74.02	120926
1778020200	73.73	0.13	0.18	73.7	73.98	73.43	79094
1777933800	73.6	-0.51	-0.69	73.96	74.51	73.495	127102
1777674600	74.11	-0.29	-0.39	74.71	75.04	74.11	155567
1777588200	74.4	0.33	0.45	73.4	74.56	73.37	121037
1777501800	74.07	-0.07	-0.09	74.41	74.515	73.81	101994
1777415400	74.14	0.06	0.08	74.6	74.6092	74.075	123457
1777329000	74.08	0.5	0.68	73.35	74.21	73.35	55430
1777069800	73.58	-0.43	-0.58	73.8	73.85	73.4	93885
1776983400	74.01	-0.57	-0.76	74.44	74.525	73.3	1134772
1776897000	74.58	-0.12	-0.16	75.08	75.165	74.4501	79647
1776810600	74.7	-0.51	-0.68	75.31	76.01	74.605	139047
1776724200	75.21	0.27	0.36	74.7	75.37	74.7	76057
1776465000	74.94	0.73	0.98	74.76	75.71	74.67	176716
1776378600	74.21	-0.22	-0.30	74.33	74.7	74.06	105408
1776292200	74.43	0.57	0.77	74.3	74.6602	73.93	94438
1776205800	73.86	0.25	0.34	73.41	74.02	73.41	101905
1776119400	73.61	1.25	1.73	71.87	73.63	71.7801	100138
1775860200	72.36	-0.76	-1.04	73.03	73.03	72.16	92920
1775773800	73.12	0.23	0.32	72.55	73.38	72.32	143307
1775687400	72.89	1.89	2.66	72.78	73.225	72.6	97270
1775601000	71	0.01	0.01	70.61	71.13	70.48	78441
1775514600	70.99	0.51	0.72	70.37	71.03	70.37	93839
1775169000	70.48	0.31	0.43	69.25	70.82	69.072	84328
1775082600	70.175	-0.03	-0.04	70.71	70.8	69.95	124470
1774996200	70.2	1.53	2.23	69.57	70.26	68.93	128153
1774909800	68.67	0.74	1.09	68.53	69.2	68.34	158908
1774650600	67.93	-1.76	-2.53	69.32	69.32	67.7601	227993
1774564200	69.69	-0.42	-0.60	69.6	70.23	69.45	129437
1774477800	70.11	0.14	0.20	70.46	70.96	69.61	104185
1774391400	69.97	0.04	0.06	69.28	70.395	69.28	145598
1774305000	69.93	0.7	1.01	70.5	70.82	69.9	222219
1774045800	69.23	-0.32	-0.45	69.09	69.54	68.775	129714
1773959400	69.545	0	0.01	69.07	69.85	68.88	262684
1773873000	69.54	-0.86	-1.22	70.04	70.526	69.47	143337
1773786600	70.4	0.4	0.57	70.51	71.23	70.36	236253
1773700200	70	0.61	0.88	69.78	70.53	69.78	117983
1773441000	69.39	-0.02	-0.03	69.72	70.23	69.39	169155
1773354600	69.41	-1.13	-1.60	69.7	69.86	69.33	188023
1773268200	70.54	-0.62	-0.87	70.98	71.18	69.915	167803
1773181800	71.16	-0.37	-0.52	71.5	72.0799	70.72	153150
1773095400	71.53	-0.34	-0.47	70.9	71.76	69.87	175682