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	2.21	2.87722952741	76.81	79.13	75.96	83247	76.80269521	SP
4	5.84	7.98032249248	73.18	79.13	73.18	100708	75.98230265	SP
12	6.47	8.91798759476	72.55	79.13	71.7801	121609	74.36216828	SP
26	1.23	1.58118010027	77.79	80.31	67.7601	133699	74.08166763	SP
52	4.37	5.85398526457	74.65	80.31	67.7601	115351	74.60369338	SP
156	31.93	67.8063283075	47.09	80.31	43.9	116186	65.54596587	SP
260	26.2	49.6024233245	52.82	80.31	42.22	138772	58.43502529	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
1782945000	78.24	1.68	2.19	76.78	78.61	76.78	73898
1782858600	76.56	-0.11	-0.14	76.68	76.86	76.3	94686
1782772200	76.67	0.17	0.22	76.64	77.08	76.57	77698
1782513000	76.5	0.25	0.33	76.44	76.94	75.96	84033
1782426600	76.25	-0.33	-0.43	76.81	77.86	76.22	85920
1782340200	76.58	-0.16	-0.21	76.69	77.1	76.3411	159658
1782253800	76.74	0.35	0.46	76.27	76.95	76.27	221568
1782167400	76.39	0.36	0.47	76.24	76.8801	76.24	117434
1781821800	76.03	-0.86	-1.12	77.21	77.21	75.86	75637
1781735400	76.89	-0.52	-0.67	77.21	78.127	76.69	87478
1781649000	77.41	1.13	1.48	76.77	77.47	76.76	91528
1781562600	76.28	0.21	0.28	76.66	76.91	76.2099	76174
1781303400	76.07	1.02	1.36	75.48	76.36	75.41	66233
1781217000	75.05	0.61	0.82	74.59	75.2142	74.2	113007
1781130600	74.44	-0.28	-0.37	74.77	75.26	74.43	66695
1781044200	74.72	0.74	1.00	74.23	75.0799	74.12	107982
1780957800	73.98	-0.41	-0.55	74.3	74.508	73.96	72470
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	97029
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	55960
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