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	0.33	0.626899696049	52.64	53.61	52.03	111140	52.64709033	SP
4	-0.48	-0.89803554724	53.45	54.43	51.25	123987	52.69404839	SP
12	0.76	1.45565983528	52.21	55.085	51.25	143291	53.09418874	SP
26	3.44	6.94528568544	49.53	56.93	48.6	183866	53.18978816	SP
52	1.66	3.23523679595	51.31	56.93	47.875	154723	51.98377898	SP
156	7.86	17.4240744846	45.11	56.93	40.28	127034	49.44824631	SP
260	10.81	25.6404174573	42.16	56.93	39.9041	126878	47.47399908	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
1782426600	52.97	-0.44	-0.82	53.07	53.58	52.82	106289
1782340200	53.41	0.46	0.87	53.1	53.61	53.1	83801
1782253800	52.95	0.9	1.73	52.83	53.07	52.5701	123848
1782167400	52.05	-0.36	-0.69	52.33	52.63	52.03	125773
1781821800	52.41	-0.49	-0.93	52.64	52.71	52.3	111137
1781735400	52.9	-1.11	-2.06	53.69	53.835026	52.665	139839
1781649000	54.01	0.08	0.15	54.08	54.43	53.72	141041
1781562600	53.93	-0.18	-0.33	54	54.0869	53.68	96705
1781303400	54.11	0.37	0.69	53.87	54.123	53.74	66510
1781217000	53.74	-0.17	-0.32	53.98	54.19	53.735	98854
1781130600	53.91	0.93	1.76	53.33	53.96	53.205	135323
1781044200	52.98	0.5	0.95	52.48	53.32	52.48	115006
1780957800	52.48	-0.09	-0.17	52.33	52.72	52.33	89816
1780698600	52.57	0.87	1.68	52.02	53.19	52.02	147816
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