Fidelity MSCI Consumer Staples Index【FSTA】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	-0.1	-0.189250567752	52.84	52.85	51.25	157643	51.79014185	SP
4	-1.04	-1.93380438825	53.78	55.085	51.25	116694	53.00009487	SP
12	-1.05	-1.95203569437	53.79	55.085	51.24	164188	52.8092448	SP
26	2.85	5.71256764883	49.89	56.93	48.6	186985	52.89110284	SP
52	0.66	1.26728110599	52.08	56.93	47.875	154148	51.91646498	SP
156	7.86	17.513368984	44.88	56.93	40.28	126942	49.32733482	SP
260	9.16	21.0188159706	43.58	56.93	39.9041	126595	47.38491925	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
1780612200	51.7	-0.05	-0.10	52.53	52.65	51.6	128015
1780525800	51.75	0.31	0.60	51.4	52.0299	51.4	129879
1780439400	51.44	-0.14	-0.27	51.48	51.67	51.25	98715
1780353000	51.58	-0.53	-1.02	51.95	51.95	51.37	163651
1780093800	52.11	-1.04	-1.96	52.84	52.84	52.0696	267954
1780007400	53.15	-0.13	-0.24	53.45	53.45	53.065	92069
1779921000	53.28	0.53	1.00	52.86	53.64	52.86	72987
1779834600	52.75	-0.74	-1.38	53.44	53.5	52.64	122971
1779489000	53.49	-0.01	-0.02	53.5	53.675	53.24	88112
1779402600	53.5	-0.79	-1.46	53.63	53.63	52.84	145245
1779316200	54.29	-0.4	-0.73	54.46	54.64	53.94	76625
1779229800	54.69	0.15	0.28	54.5	55.085	54.345	119377
1779143400	54.54	0.7	1.30	53.91	54.58	53.905	100397
1778884200	53.84	-0.16	-0.30	54.32	54.39	53.73	142894
1778797800	54	0.15	0.28	54	54.19	53.94	82994
1778711400	53.85	0.16	0.30	53.51	54.19	53.51	75139
1778625000	53.69	0.69	1.30	53.21	54.0444	52.95	82454
1778538600	53	-0.6	-1.12	53.49	53.56	52.72	135525
1778279400	53.6	0.05	0.09	53.78	53.973	53.59	92575
1778193000	53.55	-0.16	-0.30	53.57	53.735	53.11	149762
1778106600	53.71	-0.05	-0.09	53.905	54	53.49	663866
1778020200	53.76	0.25	0.47	53.48	54.01	53.3	141160
1777933800	53.51	-0.44	-0.82	53.64	54.0429	53.29	150016
1777674600	53.95	-0.14	-0.26	54.28	54.55	53.7	128582
1777588200	54.09	1	1.88	53.28	54.16	53.28	118257
1777501800	53.09	-0.1	-0.19	52.97	53.2124	52.7901	127665
1777415400	53.19	0.37	0.70	53.52	53.62	53	90755
1777329000	52.82	-0.55	-1.03	53.24	53.4292	52.78	117524
1777069800	53.37	-0.08	-0.15	53.69	53.69	53.2	110318
1776983400	53.45	0.75	1.42	52.91	53.55	52.91	716466
1776897000	52.7	0.18	0.34	52.68	52.87	52.540591	64042
1776810600	52.52	-0.26	-0.49	52.78	52.8	52.4501	69949
1776724200	52.78	-0.06	-0.11	52.9	53.1148	52.63	184702
1776465000	52.84	0.72	1.38	52.07	52.88	52	94702
1776378600	52.12	0.16	0.31	51.97	52.36	51.95	158922
1776292200	51.96	-0.2	-0.38	52.07	52.095	51.62	160525
1776205800	52.16	-0.09	-0.17	51.97	52.36	51.75	144685
1776119400	52.25	-0.54	-1.02	52.67	52.6886	51.951881	111881
1775860200	52.79	-0.73	-1.36	53.46	53.46	52.63	102823
1775773800	53.52	0.49	0.92	52.72	53.62	52.67	226918
1775687400	53.03	1.04	2.00	52.08	53.03	51.99	170442
1775601000	51.99	-0.86	-1.63	52.74	52.74	51.88	145182
1775514600	52.85	0.45	0.86	52.4	52.85	52.28	115160
1775169000	52.4	0.3	0.58	52.21	52.42	51.9	210235
1775082600	52.1	-0.23	-0.44	52.21	52.31	51.7373	191205
1774996200	52.33	0.1	0.19	52.41	52.48	51.81	183765
1774909800	52.23	0.23	0.44	52.18	52.61	52.02	278662
1774650600	52	0.3	0.58	51.72	52.3	51.57	270876
1774564200	51.7	-0.19	-0.37	51.87	52.29	51.65	161838
1774477800	51.89	0.34	0.66	51.83	51.92	51.3	171293
1774391400	51.55	-0.02	-0.04	51.42	52.15	51.25	260774
1774305000	51.57	0.24	0.47	51.96	51.96	51.45	302527
1774045800	51.33	-0.79	-1.52	51.85	51.9899	51.24	247357
1773959400	52.12	-0.38	-0.72	52.46	52.5532	51.98	216658
1773873000	52.5	-1.26	-2.34	53.37	53.37	52.46	187068
1773786600	53.76	-0.2	-0.37	54.23	54.38	53.75	121956
1773700200	53.96	0.03	0.06	54.21	54.28	53.88	146769
1773441000	53.93	0.34	0.63	53.79	54.085	53.79	92598
1773354600	53.59	-0.12	-0.22	53.31	53.94	53.24	110829
1773268200	53.71	-0.62	-1.14	54.24	54.24	53.46	296942
1773181800	54.33	-0.08	-0.15	54.28	54.78	53.96	181124
1773095400	54.41	0.15	0.28	54.01	54.49	53.593	219318
1772839800	54.26	0.17	0.31	53.69	54.29	53.57	194797
1772753400	54.09	-1.18	-2.13	54.81	54.81	53.84	530300