Fidelity MSCI Utilities Index【FUTY】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	0.11	0.193185809624	56.94	57.7	56.1601	348531	56.84287457	SP
4	-1.03	-1.77341597796	58.08	59.02	55.82	319140	57.33042615	SP
12	-3.54	-5.84254827529	60.59	61.42	55.82	379588	58.761136	SP
26	1.65	2.97833935018	55.4	61.51	54.19	329105	58.06326658	SP
52	4.87	9.33307780759	52.18	61.51	51.5	258992	57.18874949	SP
156	14.05	32.6744186047	43	61.51	35.32	257667	48.54770044	SP
260	14.58	34.3301153756	42.47	61.51	35.32	261297	47.03061525	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
1781044200	56.86	0.54	0.96	56.53	56.99	56.28	439342
1780957800	56.32	-1.07	-1.86	57.39	57.41	56.29	347226
1780698600	57.39	0.45	0.79	56.98	57.7	56.98	397589
1780612200	56.94	0.34	0.60	56.85	57.05	56.1601	271018
1780525800	56.6	-0.34	-0.60	56.94	57.57	56.58	287482
1780439400	56.94	1.11	1.99	55.99	56.9969	55.975	278501
1780353000	55.83	-1.7	-2.95	56.8	56.97	55.82	296519
1780093800	57.53	-0.22	-0.38	57.83	57.88	57.3	353842
1780007400	57.75	-0.65	-1.11	58.29	58.54	57.69	410862
1779921000	58.4	-0.28	-0.48	58.55	58.68	58.185	276981
1779834600	58.68	0.05	0.09	58.87	59.02	58.66	243678
1779489000	58.63	0.47	0.81	58.23	58.74	58.075	269744
1779402600	58.16	0.58	1.01	57.59	58.175	57.45	195524
1779316200	57.58	0.27	0.47	57.7	57.945	57.435	232332
1779229800	57.31	0.5	0.88	56.63	57.39	56.435	273188
1779143400	56.81	0.12	0.21	56.93	57.12	56.3	360211
1778884200	56.69	-1.36	-2.34	57.83	57.83	56.66	387272
1778797800	58.05	0.31	0.54	57.76	58.05	57.61	327213
1778711400	57.74	-0.7	-1.20	58.08	58.08	57.36	415132
1778625000	58.44	0.06	0.10	58.31	58.64	57.95	276873
1778538600	58.38	0.53	0.92	58.22	58.58	58.02	462903
1778279400	57.85	-0.45	-0.77	58.61	58.84	57.835	262284
1778193000	58.3	-0.79	-1.34	59.1	59.1	58.2	328676
1778106600	59.09	-0.72	-1.20	59.82	59.82	58.98	605646
1778020200	59.81	-0.04	-0.07	60.08	60.3697	59.81	218053
1777933800	59.85	-0.18	-0.30	59.71	60.39	59.48	182958
1777674600	60.03	-0.37	-0.61	60.47	60.94	59.99	253342
1777588200	60.4	1.4	2.37	59.1	60.46	59.1	253126
1777501800	59	-0.75	-1.26	59.58	59.76	58.85	230161
1777415400	59.75	0.03	0.05	59.92	60.03	59.5	184172
1777329000	59.72	0.07	0.12	59.8	60.07	59.69	241968
1777069800	59.65	0.06	0.10	59.49	59.825	59.18	233195
1776983400	59.59	1.62	2.79	58.45	59.635	58.45	1152852
1776897000	57.97	-0.07	-0.12	58.51	58.9	57.79	753107
1776810600	58.04	-1.07	-1.81	59.24	59.3	58	423348
1776724200	59.11	-0.48	-0.81	59.55	59.825	58.99	517715
1776465000	59.59	-0.26	-0.43	59.84	59.84	58.95	318562
1776378600	59.85	0.39	0.66	59.48	59.865	59.215	294291
1776292200	59.46	-0.5	-0.83	59.84	59.84	59.24	367625
1776205800	59.96	0.2	0.33	59.83	60.06	59.25	2706379
1776119400	59.76	-0.76	-1.26	60.38	60.38	59.42	173360
1775860200	60.52	-0.24	-0.39	60.67	61.14	60.41	197483
1775773800	60.76	0.46	0.76	60.19	61.42	60.19	240900
1775687400	60.3	0.63	1.06	59.9	60.3	59.32	412358
1775601000	59.67	0.19	0.32	59.33	59.8629	59.33	196076
1775514600	59.48	-0.27	-0.45	59.57	59.89	59.4401	147690
1775169000	59.75	0.39	0.66	59.25	60.005	59.18	399743
1775082600	59.36	0.29	0.49	59.04	59.6	58.905	206779
1774996200	59.07	-0.06	-0.10	59.13	59.13	58.3	830864
1774909800	59.13	0.39	0.66	59.28	59.62	58.91	266738
1774650600	58.74	0.27	0.46	58.44	59.35	58.44	155730
1774564200	58.47	0.13	0.22	58.19	58.6436	58.09	306093
1774477800	58.34	0.21	0.36	58.6	58.81	58.29	215582
1774391400	58.13	0.39	0.68	57.5	58.68	57.4797	298545
1774305000	57.74	0.63	1.10	57.86	58.255	57.45	241045
1774045800	57.11	-2.8	-4.67	59.45	59.64	56.91	357969
1773959400	59.91	-0.29	-0.48	60	60.32	59.29	378831
1773873000	60.2	-0.42	-0.69	60.59	60.64	60.145	659444
1773786600	60.62	-0.14	-0.23	61.1	61.2	60.58	192692
1773700200	60.76	0.32	0.53	60.98	61.07	60.45	193955
1773441000	60.44	0.55	0.92	60.29	60.85	60.2501	270595
1773354600	59.89	0.41	0.69	59.22	60.535	59.22	220765
1773268200	59.48	-0.47	-0.78	59.88	59.88	59.265	192956
1773181800	59.95	-0.37	-0.61	60.18	60.57	59.89	450413