Fidelity China Special Situations PLC (FCSS)

FCSS
🏛️ イギリス →
324.00
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
2025-09-26 328.50 329.00 324.00 324.00 0.9M
2025-09-25 325.50 328.50 325.50 328.50 1.2M
2025-09-24 320.00 327.00 320.00 327.00 0.9M
2025-09-23 327.00 327.00 320.50 322.00 0.8M
2025-09-22 326.00 327.00 322.50 324.00 1.0M
2025-09-19 324.50 326.00 319.00 323.00 1.2M
2025-09-18 322.50 323.00 319.00 321.50 0.9M
2025-09-17 319.00 323.50 318.50 322.00 0.9M
2025-09-16 319.00 320.00 314.00 316.00 0.7M
2025-09-15 320.50 320.50 317.00 319.50 0.6M
2025-09-12 316.00 320.50 316.00 319.00 1.1M
2025-09-11 307.00 316.00 307.00 315.50 1.3M
2025-09-10 310.50 313.00 309.00 309.50 1.1M
2025-09-09 308.00 310.50 307.00 310.00 1.5M
2025-09-08 302.50 308.50 302.50 307.00 0.8M
2025-09-05 305.00 305.00 300.00 302.50 0.8M
2025-09-04 299.00 301.50 297.00 299.00 1.0M
2025-09-03 305.50 307.00 303.00 303.50 1.0M
2025-09-02 303.50 308.00 303.50 306.50 2.0M
2025-09-01 309.00 309.50 306.50 308.50 1.0M
2025-08-29 302.50 308.50 302.50 306.00 1.2M
2025-08-28 296.00 301.00 295.00 300.00 1.4M
2025-08-27 301.00 302.00 296.00 296.00 1.0M
2025-08-26 302.00 304.50 301.50 303.00 0.9M
2025-08-22 297.50 302.00 297.00 301.00 0.7M
2025-08-21 295.50 297.00 295.00 296.00 1.3M
2025-08-20 291.00 295.00 291.00 295.00 1.4M
2025-08-19 295.00 295.50 293.50 293.50 1.0M
2025-08-18 293.50 294.50 291.50 294.00 0.7M
2025-08-15 287.00 292.00 287.00 290.50 0.5M
2025-08-14 291.00 292.00 287.50 288.00 0.5M
2025-08-13 289.00 293.50 289.00 291.00 1.3M
2025-08-12 287.00 289.50 286.00 286.50 0.5M
2025-08-11 288.50 288.50 285.00 285.50 0.5M
2025-08-08 285.00 285.50 284.00 285.00 0.3M
2025-08-07 285.50 289.50 285.50 285.50 0.4M
2025-08-06 284.00 286.50 283.50 284.50 0.5M
2025-08-05 283.00 284.50 282.50 282.50 0.9M
2025-08-04 281.50 282.50 278.50 280.50 0.9M
2025-08-01 284.00 284.00 274.00 277.00 3.9M
2025-07-31 279.50 283.50 277.50 283.50 2.2M
2025-07-30 282.00 282.50 280.50 282.00 0.6M
2025-07-29 283.00 284.50 282.00 282.50 0.9M
2025-07-28 277.00 282.50 277.00 282.00 0.7M
2025-07-25 283.00 283.00 278.50 279.00 1.5M
2025-07-24 280.50 281.50 279.00 279.50 0.7M
2025-07-23 277.00 281.00 277.00 279.50 1.0M
2025-07-22 277.50 277.50 274.00 275.50 0.7M
2025-07-21 274.00 276.50 273.00 276.50 0.5M
2025-07-18 270.00 273.50 270.00 273.00 0.8M
2025-07-17 271.00 272.50 266.50 270.50 0.7M
2025-07-16 269.00 270.50 267.00 267.00 1.1M
2025-07-15 265.00 267.50 265.00 267.00 0.9M
2025-07-14 259.00 264.50 259.00 263.50 0.7M
2025-07-11 259.00 261.50 259.00 261.50 0.6M
2025-07-10 258.00 259.50 257.50 258.00 0.4M
2025-07-09 257.00 259.00 257.00 258.00 1.6M
2025-07-08 257.50 259.50 256.00 259.50 0.7M
2025-07-07 254.50 257.00 253.00 255.50 0.5M
2025-07-04 255.00 256.50 254.00 254.50 0.5M
2025-07-03 254.50 257.00 253.00 255.50 0.6M
2025-07-02 254.50 257.00 253.50 257.00 0.7M
2025-07-01 249.50 254.50 249.50 254.50 0.9M
2025-06-30 249.00 251.00 248.50 250.50 0.5M
2025-06-27 252.50 252.50 249.50 250.50 0.4M
2025-06-26 248.00 251.00 248.00 251.00 0.5M
2025-06-25 245.50 249.00 245.50 248.00 1.0M
2025-06-24 250.50 250.50 244.50 245.00 1.4M
2025-06-23 242.50 245.00 242.50 244.00 0.8M
2025-06-20 250.50 250.50 241.00 241.00 2.3M
2025-06-19 251.00 251.00 244.00 245.00 0.9M
2025-06-18 254.01 257.49 254.01 255.50 0.3M
2025-06-17 259.48 259.48 255.00 255.00 0.6M
2025-06-16 255.00 259.98 255.00 257.99 0.7M
2025-06-13 256.00 256.50 253.01 256.00 0.8M
2025-06-12 261.98 261.98 258.49 258.49 0.4M
2025-06-11 260.00 262.00 259.50 259.50 0.4M
2025-06-10 257.00 259.00 257.00 257.50 0.5M
2025-06-09 252.00 256.50 252.00 255.50 0.5M
2025-06-06 252.50 252.50 249.50 250.00 0.5M
2025-06-05 254.50 255.00 252.00 252.50 0.2M
2025-06-04 251.00 254.00 250.00 253.50 0.4M
2025-06-03 248.50 249.50 247.50 247.50 0.5M
2025-06-02 251.50 251.50 245.50 248.00 0.6M
2025-05-30 255.00 255.00 248.00 248.00 0.7M
2025-05-29 251.00 254.00 251.00 252.00 0.5M
2025-05-28 246.50 249.00 246.00 249.00 0.5M
2025-05-27 253.50 253.50 246.00 246.50 0.7M
2025-05-23 252.50 253.50 248.00 251.00 0.5M
2025-05-22 255.00 255.00 251.00 251.50 0.4M
2025-05-21 251.50 254.50 251.50 254.50 0.5M
2025-05-20 252.50 254.50 252.00 252.50 0.7M
2025-05-19 253.00 254.00 250.50 252.00 0.5M
2025-05-16 255.00 255.50 253.00 254.50 0.2M
2025-05-15 253.50 255.50 253.00 253.00 0.5M
2025-05-14 258.00 260.00 257.50 257.50 0.5M
2025-05-13 257.50 259.00 256.00 257.00 0.8M
2025-05-12 250.50 260.00 250.50 254.50 0.9M
2025-05-09 250.00 250.00 246.50 246.50 0.6M
2025-05-08 246.00 250.00 246.00 246.50 0.8M
2025-05-07 249.50 250.00 243.00 246.50 0.7M
2025-05-06 249.50 249.50 245.50 248.00 0.5M
2025-05-02 238.00 247.00 238.00 246.00 0.7M
2025-05-01 240.00 240.00 236.00 238.00 0.5M
2025-04-30 234.00 238.50 234.00 235.00 0.7M
2025-04-29 236.50 239.50 235.00 235.00 0.3M
2025-04-28 240.00 240.00 235.00 235.00 0.4M
2025-04-25 236.50 239.00 235.50 239.00 0.6M
2025-04-24 237.50 237.50 234.50 236.50 0.6M
2025-04-23 230.50 238.50 230.50 237.50 1.8M
2025-04-22 224.50 227.50 223.00 227.50 0.4M
2025-04-17 220.50 225.00 220.50 223.00 0.4M
2025-04-16 222.00 224.50 219.50 224.50 1.0M
2025-04-15 222.50 229.00 222.50 227.00 0.7M
2025-04-14 221.50 228.50 221.50 227.00 1.5M
2025-04-11 220.50 221.50 216.50 216.50 0.8M
2025-04-10 222.50 229.00 216.50 216.50 1.2M
2025-04-09 215.50 222.00 211.50 214.00 1.1M
2025-04-08 221.50 222.00 216.50 216.50 1.2M
2025-04-07 214.50 227.00 207.00 214.50 3.1M
2025-04-04 248.50 252.00 226.00 231.00 2.7M
2025-04-03 256.00 256.00 249.50 252.50 1.6M
2025-04-02 266.00 267.50 262.00 264.00 0.4M
2025-04-01 267.00 268.00 266.50 267.00 0.7M
2025-03-31 269.00 269.00 261.00 265.00 1.2M
2025-03-28 276.50 276.50 269.50 269.50 0.8M
2025-03-27 278.50 280.00 276.00 279.50 0.7M
2025-03-26 280.00 280.00 276.00 277.00 0.7M
2025-03-25 277.00 277.00 274.50 275.00 0.7M
2025-03-24 279.00 281.50 278.00 278.50 0.7M
2025-03-21 278.50 278.50 274.50 275.50 2.9M
2025-03-20 285.00 286.50 279.50 281.00 1.1M
2025-03-19 287.00 289.50 286.00 288.50 1.1M
2025-03-18 285.00 292.50 285.00 288.50 1.4M
2025-03-17 282.50 286.50 279.50 286.00 1.3M
2025-03-14 276.00 282.00 275.50 280.50 1.2M
2025-03-13 274.00 274.50 270.50 274.50 0.9M
2025-03-12 268.50 276.00 268.50 275.00 0.8M
2025-03-11 265.50 273.50 265.50 273.50 0.8M
2025-03-10 269.50 270.50 266.50 267.50 1.0M
2025-03-07 271.00 273.00 269.50 272.00 2.0M
2025-03-06 267.50 273.50 267.50 273.00 1.7M
2025-03-05 260.50 264.00 260.50 263.50 1.0M
2025-03-04 255.50 259.00 254.50 255.00 1.4M
2025-03-03 263.50 263.50 258.00 260.50 0.6M
2025-02-28 260.00 261.50 257.00 261.50 1.2M
2025-02-27 263.50 267.50 263.50 267.50 1.3M
2025-02-26 260.00 268.00 260.00 265.50 1.4M
2025-02-25 259.00 263.50 257.50 258.50 1.6M
2025-02-24 269.50 270.00 259.00 259.50 2.1M
2025-02-21 269.00 272.50 267.50 271.00 2.3M
2025-02-20 260.00 267.50 258.50 265.00 2.3M
2025-02-19 260.50 262.00 259.00 260.50 1.1M
2025-02-18 261.50 266.50 259.00 259.50 2.6M
2025-02-17 255.00 260.00 252.50 260.00 1.3M
2025-02-14 245.00 254.50 245.00 253.00 2.4M
2025-02-13 245.00 245.00 241.00 243.00 1.1M
2025-02-12 244.50 245.50 243.50 244.50 2.0M
2025-02-11 241.50 241.50 238.50 241.00 0.8M
2025-02-10 240.50 243.00 238.50 242.00 1.4M
2025-02-07 236.50 239.50 236.50 237.00 1.0M
2025-02-06 231.00 236.00 231.00 233.50 1.0M
2025-02-05 230.00 230.00 228.50 230.00 0.6M
2025-02-04 234.00 234.00 230.50 233.50 0.8M
2025-02-03 233.00 233.00 227.50 230.50 0.8M
2025-01-31 234.00 236.00 233.50 233.50 1.3M
2025-01-30 231.00 233.50 229.50 233.00 1.0M
2025-01-29 225.00 234.50 225.00 231.00 1.0M
2025-01-28 225.00 228.50 225.00 227.50 1.1M
2025-01-27 224.00 227.00 224.00 227.00 0.8M
2025-01-24 222.00 224.00 222.00 224.00 1.0M
2025-01-23 221.50 221.50 220.50 220.50 1.0M
2025-01-22 222.50 222.50 221.00 221.50 0.8M
2025-01-21 226.00 226.00 222.50 222.50 1.0M
2025-01-20 221.50 226.50 221.50 226.00 1.4M
2025-01-17 219.00 223.00 219.00 223.00 1.3M
2025-01-16 220.00 220.50 218.50 218.50 0.8M
2025-01-15 219.00 219.00 217.00 218.50 1.0M
2025-01-14 216.00 218.00 213.50 217.50 1.3M
2025-01-13 211.00 214.00 211.00 214.00 0.9M
2025-01-10 214.50 214.50 211.00 211.00 0.8M
2025-01-09 215.50 217.50 214.50 215.50 1.7M
2025-01-08 214.00 216.00 214.00 214.50 1.2M
2025-01-07 218.50 218.50 214.50 215.50 0.7M
2025-01-06 221.00 224.00 218.50 218.50 0.9M
2025-01-03 220.00 222.50 220.00 222.00 0.5M
2025-01-02 218.50 221.00 216.50 221.00 0.7M