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	0.16	0.272016320979	58.82	59.66	57.57	300118	58.80299551	SP
4	2.13	3.74670184697	56.85	59.66	56.1601	335695	57.77859705	SP
12	-1.21	-2.0103007144	60.19	61.42	55.82	376994	58.50897862	SP
26	3.57	6.44288034651	55.41	61.51	54.19	338342	58.29997895	SP
52	6.32	12.0015191796	52.66	61.51	51.82	269506	57.43028717	SP
156	16.8	39.8293029872	42.18	61.51	35.32	259409	48.88959562	SP
260	17.39	41.8129358019	41.59	61.51	35.32	264471	47.21674559	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
1783031400	58.98	1.25	2.17	58.06	58.99	58.06	373820
1782945000	57.73	-0.69	-1.18	58.38	58.43	57.57	268758
1782858600	58.42	-0.85	-1.43	59.19	59.2	58.42	365674
1782772200	59.27	-0.24	-0.40	59.48	59.66	59.02	307418
1782513000	59.51	0.41	0.69	59.31	59.57	59.1401	290035
1782426600	59.1	0.37	0.63	58.82	59.52	58.68	268703
1782340200	58.73	0.53	0.91	58.3	58.8	58.18	282083
1782253800	58.2	0.45	0.78	57.71	58.35	57.45	448283
1782167400	57.75	0.25	0.43	57.5	58.06	57.46	322076
1781821800	57.5	0.01	0.02	57.27	58.19	57.19	324691
1781735400	57.49	-0.76	-1.30	57.97	58.32	57.19	400442
1781649000	58.25	0.37	0.64	57.99	58.78	57.965	295765
1781562600	57.88	0.34	0.59	57.6	58.16	57.2	348359
1781303400	57.54	0.65	1.14	57.06	57.69	57.06	349350
1781217000	56.89	0	0.00	57.09	57.53	56.88	355813
1781130600	56.89	0.03	0.05	57.06	57.16	56.69	295579
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