Fidelity International Value Factor ETF (FIVA)

FIVA
🏛️ アメリカ →
31.16
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 31.10 31.19 31.06 31.16 0.1M
2025-09-25 30.99 31.04 30.89 31.01 0.0M
2025-09-24 31.22 31.26 31.12 31.12 0.0M
2025-09-23 31.57 31.58 31.32 31.34 0.1M
2025-09-22 31.30 31.46 31.25 31.44 0.1M
2025-09-19 31.27 31.28 31.08 31.23 0.0M
2025-09-18 31.35 31.44 31.26 31.43 0.1M
2025-09-17 31.37 31.56 31.21 31.26 0.1M
2025-09-16 31.43 31.50 31.28 31.41 0.1M
2025-09-15 31.14 31.39 31.14 31.34 0.1M
2025-09-12 31.15 31.21 31.04 31.14 0.0M
2025-09-11 31.20 31.34 31.14 31.28 0.1M
2025-09-10 31.08 31.13 30.99 31.00 0.0M
2025-09-09 31.17 31.17 30.97 31.04 0.0M
2025-09-08 31.11 31.17 30.99 31.12 0.0M
2025-09-05 31.04 31.10 30.81 30.91 0.0M
2025-09-04 30.60 30.78 30.60 30.75 0.0M
2025-09-03 30.58 30.58 30.46 30.53 0.0M
2025-09-02 30.40 30.52 30.32 30.46 0.1M
2025-08-29 30.78 30.78 30.62 30.73 0.0M
2025-08-28 30.98 30.98 30.69 30.81 0.0M
2025-08-27 30.71 30.71 30.45 30.67 0.0M
2025-08-26 30.68 30.77 30.64 30.74 0.0M
2025-08-25 31.14 31.16 30.81 30.82 0.0M
2025-08-22 30.92 31.32 30.92 31.27 0.0M
2025-08-21 30.76 30.83 30.66 30.76 0.0M
2025-08-20 30.84 30.92 30.82 30.90 0.0M
2025-08-19 30.85 30.92 30.76 30.80 0.0M
2025-08-18 30.69 30.76 30.64 30.76 0.0M
2025-08-15 30.85 30.85 30.74 30.84 0.0M
2025-08-14 30.67 30.67 30.49 30.67 0.0M
2025-08-13 30.63 30.71 30.57 30.71 0.0M
2025-08-12 30.29 30.53 30.28 30.52 0.1M
2025-08-11 30.26 30.26 30.11 30.12 0.0M
2025-08-08 30.14 30.35 30.14 30.25 0.1M
2025-08-07 30.09 30.12 29.86 29.99 0.0M
2025-08-06 29.66 29.74 29.65 29.70 0.0M
2025-08-05 29.58 29.58 29.42 29.49 0.1M
2025-08-04 29.28 29.40 29.28 29.37 0.0M
2025-08-01 29.13 29.13 28.83 29.03 0.1M
2025-07-31 29.36 29.36 29.04 29.14 0.2M
2025-07-30 29.51 29.55 29.25 29.35 0.0M
2025-07-29 29.74 29.74 29.51 29.63 0.0M
2025-07-28 30.00 30.00 29.62 29.68 0.0M
2025-07-25 30.05 30.12 29.89 30.12 0.0M
2025-07-24 30.18 30.26 30.14 30.14 0.0M
2025-07-23 30.06 30.38 30.02 30.38 0.0M
2025-07-22 29.41 29.61 29.39 29.61 0.0M
2025-07-21 29.35 29.47 29.29 29.36 0.0M
2025-07-18 29.42 29.42 29.09 29.12 0.0M
2025-07-17 29.13 29.24 29.07 29.24 0.0M
2025-07-16 29.15 29.22 29.00 29.20 0.0M
2025-07-15 29.46 29.46 29.10 29.10 0.0M
2025-07-14 29.35 29.45 29.35 29.41 0.1M
2025-07-11 29.50 29.50 29.37 29.44 0.1M
2025-07-10 29.68 29.73 29.58 29.69 0.0M
2025-07-09 29.63 29.69 29.30 29.69 0.1M
2025-07-08 29.32 29.48 29.27 29.42 0.0M
2025-07-07 29.46 29.46 29.10 29.17 0.1M
2025-07-03 29.54 29.60 29.51 29.54 0.0M
2025-07-02 29.32 29.51 29.24 29.49 0.0M
2025-07-01 29.21 29.35 29.20 29.31 0.0M
2025-06-30 29.23 29.34 29.12 29.34 0.1M
2025-06-27 29.25 29.37 29.12 29.24 0.0M
2025-06-26 28.93 29.05 28.91 29.00 0.0M
2025-06-25 28.74 28.74 28.64 28.67 0.1M
2025-06-24 28.77 28.91 28.73 28.84 0.0M
2025-06-23 28.16 28.56 28.01 28.56 0.1M
2025-06-20 28.66 28.66 28.32 28.32 0.0M
2025-06-18 29.09 29.16 28.98 29.03 0.0M
2025-06-17 29.22 29.26 28.93 28.93 0.0M
2025-06-16 29.30 29.65 29.30 29.38 0.0M
2025-06-13 29.29 29.40 29.19 29.28 0.1M
2025-06-12 29.58 29.61 29.46 29.55 0.1M
2025-06-11 29.55 29.55 29.30 29.30 0.1M
2025-06-10 29.39 29.39 29.27 29.32 0.1M
2025-06-09 29.33 29.39 29.23 29.31 0.0M
2025-06-06 29.29 29.30 29.20 29.22 0.0M
2025-06-05 29.25 29.26 29.07 29.13 0.1M
2025-06-04 29.14 29.23 29.09 29.09 0.0M
2025-06-03 29.07 29.12 28.94 29.05 0.1M
2025-06-02 28.99 29.27 28.96 29.27 0.2M
2025-05-30 28.94 28.97 28.78 28.93 0.0M
2025-05-29 28.96 28.96 28.81 28.95 0.0M
2025-05-28 28.85 28.85 28.67 28.73 0.0M
2025-05-27 29.05 29.10 28.99 29.10 0.0M
2025-05-23 28.35 28.76 28.35 28.73 0.0M
2025-05-22 28.69 28.76 28.53 28.70 0.2M
2025-05-21 28.99 29.00 28.66 28.71 0.1M
2025-05-20 28.76 28.87 28.75 28.87 0.1M
2025-05-19 28.35 28.63 28.35 28.60 0.0M
2025-05-16 28.35 28.42 28.27 28.38 0.0M
2025-05-15 28.28 28.36 28.22 28.32 0.0M
2025-05-14 28.26 28.29 28.03 28.05 0.0M
2025-05-13 28.09 28.26 28.05 28.24 0.0M
2025-05-12 28.25 28.25 28.02 28.18 0.0M
2025-05-09 28.01 28.01 27.85 27.92 0.1M
2025-05-08 27.96 27.96 27.75 27.75 0.0M
2025-05-07 27.94 27.97 27.75 27.77 0.0M
2025-05-06 27.91 27.97 27.85 27.90 0.0M
2025-05-05 27.99 27.99 27.80 27.86 0.0M
2025-05-02 27.87 27.91 27.76 27.84 0.0M
2025-05-01 27.65 27.65 27.41 27.42 0.0M
2025-04-30 27.58 27.62 27.28 27.56 0.1M
2025-04-29 27.59 27.84 27.57 27.64 0.1M
2025-04-28 27.37 27.65 27.37 27.65 0.2M
2025-04-25 27.14 27.35 27.14 27.30 0.1M
2025-04-24 27.13 27.31 26.92 27.31 0.1M
2025-04-23 27.13 27.22 26.87 26.98 0.1M
2025-04-22 26.62 27.00 26.62 26.77 0.2M
2025-04-21 26.37 26.43 26.06 26.30 0.1M
2025-04-17 26.38 26.56 26.26 26.41 0.0M
2025-04-16 26.16 26.33 26.00 26.11 0.1M
2025-04-15 26.19 26.27 26.03 26.13 0.1M
2025-04-14 25.86 26.06 25.72 25.90 0.1M
2025-04-11 25.16 25.63 25.11 25.57 0.1M
2025-04-10 25.11 25.11 24.39 24.94 0.0M
2025-04-09 23.77 25.51 23.70 25.29 0.6M
2025-04-08 24.70 24.70 23.51 23.66 0.5M
2025-04-07 23.70 24.70 23.45 23.92 0.2M
2025-04-04 25.07 25.07 24.30 24.35 0.1M
2025-04-03 26.37 26.47 26.02 26.04 0.0M
2025-04-02 26.47 26.74 26.46 26.71 0.0M
2025-04-01 26.66 26.79 26.51 26.65 0.0M
2025-03-31 26.49 26.72 26.37 26.65 0.1M
2025-03-28 27.08 27.08 26.85 26.89 0.0M
2025-03-27 27.19 27.31 27.14 27.18 0.0M
2025-03-26 27.36 27.43 27.17 27.21 0.0M
2025-03-25 27.51 27.51 27.35 27.47 0.0M
2025-03-24 27.33 27.42 27.26 27.33 0.1M
2025-03-21 27.25 27.31 27.19 27.29 0.0M
2025-03-20 27.73 27.77 27.53 27.73 0.1M
2025-03-19 27.96 28.05 27.79 28.02 0.0M
2025-03-18 28.04 28.04 27.79 27.96 0.1M
2025-03-17 27.53 27.85 27.53 27.82 0.1M
2025-03-14 27.19 27.41 27.16 27.38 0.2M
2025-03-13 26.96 27.03 26.83 26.89 0.1M
2025-03-12 27.09 27.15 26.90 27.09 0.1M
2025-03-11 27.24 27.24 26.83 27.04 0.0M
2025-03-10 27.40 27.40 26.96 27.19 0.1M
2025-03-07 27.45 27.75 27.45 27.75 0.2M
2025-03-06 27.49 27.71 27.17 27.39 0.1M
2025-03-05 27.17 27.57 27.17 27.55 0.1M
2025-03-04 26.58 26.93 26.34 26.78 0.0M
2025-03-03 27.10 27.19 26.71 26.82 0.1M
2025-02-28 26.48 26.55 26.27 26.55 0.0M
2025-02-27 26.75 26.77 26.53 26.54 0.1M
2025-02-26 26.86 27.02 26.77 26.84 0.0M
2025-02-25 26.87 26.88 26.70 26.83 0.0M
2025-02-24 26.53 26.62 26.43 26.48 0.0M
2025-02-21 26.54 26.54 26.30 26.31 0.0M
2025-02-20 26.43 26.61 26.36 26.50 0.0M
2025-02-19 26.43 26.43 26.26 26.35 0.0M
2025-02-18 26.58 26.63 26.53 26.59 0.0M
2025-02-14 26.48 26.51 26.37 26.40 0.0M
2025-02-13 26.12 26.30 26.12 26.30 0.0M
2025-02-12 25.86 26.15 25.84 26.12 0.0M
2025-02-11 25.88 26.10 25.88 26.10 0.0M
2025-02-10 25.89 25.95 25.87 25.94 0.0M
2025-02-07 26.00 26.02 25.76 25.80 0.0M
2025-02-06 25.90 25.99 25.87 25.93 0.0M
2025-02-05 25.59 25.70 25.51 25.64 0.0M
2025-02-04 25.25 25.45 25.25 25.40 0.0M
2025-02-03 24.98 25.21 24.89 25.12 0.0M
2025-01-31 25.65 25.75 25.40 25.40 0.0M
2025-01-30 25.64 25.77 25.60 25.63 0.1M
2025-01-29 25.33 25.42 25.31 25.31 0.0M
2025-01-28 25.36 25.36 25.16 25.25 0.0M
2025-01-27 25.22 25.32 25.22 25.28 0.0M
2025-01-24 25.23 25.28 25.18 25.21 0.0M
2025-01-23 24.99 25.14 24.98 25.07 0.0M
2025-01-22 25.03 25.03 24.84 24.84 0.0M
2025-01-21 24.94 25.07 24.89 25.05 0.0M
2025-01-17 24.62 24.66 24.56 24.58 0.0M
2025-01-16 24.47 24.57 24.40 24.48 0.0M
2025-01-15 24.50 24.51 24.33 24.41 0.0M
2025-01-14 24.12 24.22 24.04 24.20 0.0M
2025-01-13 23.83 24.02 23.83 23.99 0.0M
2025-01-10 24.22 24.27 24.01 24.06 0.0M
2025-01-08 24.32 24.46 24.25 24.40 0.0M
2025-01-07 24.70 24.70 24.50 24.55 0.0M
2025-01-06 24.53 24.71 24.52 24.55 0.1M
2025-01-03 24.25 24.30 24.17 24.26 0.1M
2025-01-02 24.23 24.29 24.07 24.14 0.0M