Fidelity Enhanced Large Cap Value ETF (FELV)

FELV
🏛️ アメリカ →
33.46
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
2024-12-31 30.45 30.57 30.33 30.47 6.5M
2024-12-30 30.46 30.51 30.18 30.40 0.1M
2024-12-27 30.72 30.91 30.55 30.68 0.1M
2024-12-26 30.72 30.93 30.72 30.92 0.2M
2024-12-24 30.73 30.87 30.58 30.87 0.1M
2024-12-23 30.45 30.65 30.33 30.63 0.7M
2024-12-20 30.08 30.73 30.08 30.58 0.4M
2024-12-19 30.61 30.68 30.32 30.33 0.4M
2024-12-18 31.27 31.34 30.40 30.40 0.1M
2024-12-17 31.35 31.42 31.19 31.25 0.1M
2024-12-16 31.58 31.64 31.42 31.43 0.2M
2024-12-13 31.70 31.70 31.53 31.57 0.1M
2024-12-12 31.81 31.84 31.69 31.69 0.1M
2024-12-11 32.08 32.08 31.86 31.86 0.1M
2024-12-10 32.08 32.08 31.88 31.92 0.1M
2024-12-09 32.36 32.46 32.09 32.09 0.2M
2024-12-06 32.49 32.58 32.32 32.36 0.1M
2024-12-05 32.56 32.58 32.42 32.42 0.5M
2024-12-04 32.56 32.56 32.41 32.53 0.1M
2024-12-03 32.68 32.87 32.53 32.53 0.1M
2024-12-02 32.87 32.87 32.63 32.68 0.1M
2024-11-29 32.81 32.93 32.81 32.84 0.1M
2024-11-27 32.79 32.92 32.74 32.74 0.1M
2024-11-26 32.73 32.78 32.58 32.77 0.0M
2024-11-25 32.76 32.89 32.70 32.75 0.1M
2024-11-22 32.35 32.56 32.32 32.56 0.1M
2024-11-21 31.96 32.31 31.90 32.26 0.1M
2024-11-20 31.79 31.85 31.64 31.83 0.1M
2024-11-19 31.63 31.82 31.58 31.76 0.1M
2024-11-18 31.79 31.92 31.79 31.88 0.1M
2024-11-15 31.86 31.92 31.71 31.79 0.1M
2024-11-14 32.27 32.27 31.93 31.96 0.1M
2024-11-13 32.21 32.32 32.17 32.22 0.1M
2024-11-12 32.35 32.40 32.13 32.20 0.1M
2024-11-11 32.36 32.57 32.36 32.45 0.1M
2024-11-08 32.04 32.30 32.04 32.23 0.1M
2024-11-07 32.09 32.15 31.97 32.02 0.1M
2024-11-06 32.09 32.15 31.85 32.08 0.3M
2024-11-05 30.80 31.18 30.80 31.18 0.1M
2024-11-04 30.84 30.96 30.73 30.81 0.2M
2024-11-01 30.95 31.09 30.84 30.85 0.1M
2024-10-31 31.02 31.10 30.79 30.79 0.1M
2024-10-30 30.89 31.16 30.89 30.98 0.1M
2024-10-29 31.09 31.15 31.00 31.04 0.0M
2024-10-28 31.03 31.21 31.03 31.17 0.1M
2024-10-25 31.24 31.33 30.96 30.97 0.1M
2024-10-24 31.23 31.25 31.08 31.16 0.1M
2024-10-23 31.17 31.25 31.09 31.20 0.2M
2024-10-22 31.24 31.32 31.14 31.28 0.1M
2024-10-21 31.57 31.65 31.32 31.37 0.5M
2024-10-18 31.58 31.68 31.48 31.63 0.1M
2024-10-17 31.66 31.66 31.55 31.60 0.0M
2024-10-16 31.42 31.66 31.42 31.64 0.1M
2024-10-15 31.49 31.63 31.40 31.41 0.1M
2024-10-14 31.33 31.57 31.31 31.53 0.1M
2024-10-11 31.09 31.34 31.09 31.31 0.1M
2024-10-10 31.06 31.07 30.93 30.99 0.1M
2024-10-09 30.89 31.11 30.84 31.10 0.1M
2024-10-08 30.84 30.90 30.74 30.88 0.0M
2024-10-07 30.94 30.94 30.68 30.76 0.1M
2024-10-04 30.90 31.00 30.76 30.98 0.1M
2024-10-03 30.71 30.78 30.61 30.71 0.1M
2024-10-02 30.83 30.93 30.76 30.85 0.1M
2024-10-01 30.92 30.96 30.73 30.88 0.1M
2024-09-30 30.80 30.99 30.70 30.96 0.1M
2024-09-27 30.86 31.02 30.83 30.85 0.1M
2024-09-26 30.77 30.80 30.71 30.79 0.1M
2024-09-25 30.80 30.80 30.57 30.59 0.4M
2024-09-24 30.81 30.82 30.72 30.78 0.1M
2024-09-23 30.63 30.79 30.63 30.76 0.4M
2024-09-20 30.59 30.66 30.50 30.62 0.1M
2024-09-19 30.88 30.89 30.71 30.80 0.0M
2024-09-18 30.55 30.82 30.48 30.50 0.0M
2024-09-17 30.59 30.70 30.46 30.55 0.1M
2024-09-16 30.34 30.55 30.34 30.55 0.1M
2024-09-13 30.12 30.33 30.12 30.28 0.1M
2024-09-12 29.90 30.07 29.73 30.06 0.1M
2024-09-11 29.80 29.90 29.32 29.90 0.0M
2024-09-10 29.99 29.99 29.68 29.90 0.0M
2024-09-09 29.84 30.09 29.79 29.94 0.1M
2024-09-06 30.03 30.16 29.65 29.67 0.1M
2024-09-05 30.32 30.32 29.94 29.98 0.1M
2024-09-04 30.26 30.44 30.18 30.24 0.1M
2024-09-03 30.49 30.61 30.21 30.29 0.1M
2024-08-30 30.47 30.71 30.37 30.71 0.1M
2024-08-29 30.29 30.58 30.24 30.44 0.0M
2024-08-28 30.25 30.41 30.15 30.27 0.1M
2024-08-27 30.23 30.34 30.23 30.32 0.0M
2024-08-26 30.35 30.44 30.27 30.31 0.1M
2024-08-23 30.01 30.28 30.01 30.27 0.1M
2024-08-22 29.98 30.02 29.84 29.88 0.1M
2024-08-21 29.92 29.96 29.83 29.95 0.0M
2024-08-20 29.80 29.91 29.77 29.78 0.1M
2024-08-19 29.67 29.90 29.67 29.90 0.1M
2024-08-16 29.45 29.69 29.45 29.68 0.1M
2024-08-15 29.52 29.62 29.44 29.54 0.1M
2024-08-14 29.09 29.30 29.09 29.26 0.0M
2024-08-13 28.95 29.13 28.85 29.12 0.1M
2024-08-12 29.00 29.00 28.79 28.83 0.1M
2024-08-09 28.94 29.04 28.76 28.96 0.0M
2024-08-08 28.62 28.95 28.62 28.92 0.1M
2024-08-07 28.80 29.00 28.42 28.42 0.1M
2024-08-06 28.36 28.90 28.34 28.55 0.2M
2024-08-05 28.30 28.58 28.20 28.34 0.2M
2024-08-02 29.26 29.35 28.83 29.08 0.1M
2024-08-01 29.89 30.00 29.46 29.59 0.1M
2024-07-31 30.00 30.14 29.84 29.88 0.1M
2024-07-30 29.73 29.90 29.70 29.83 0.0M
2024-07-29 29.73 29.77 29.61 29.71 0.1M
2024-07-26 29.50 29.84 29.47 29.71 0.1M
2024-07-25 29.24 29.61 29.21 29.26 0.1M
2024-07-24 29.38 29.50 29.20 29.21 0.1M
2024-07-23 29.49 29.57 29.45 29.45 0.1M
2024-07-22 29.44 29.53 29.30 29.52 0.1M
2024-07-19 29.58 29.61 29.36 29.38 0.1M
2024-07-18 29.81 30.04 29.57 29.59 0.1M
2024-07-17 29.67 29.96 29.67 29.84 0.1M
2024-07-16 29.40 29.83 29.40 29.82 0.0M
2024-07-15 29.24 29.47 29.24 29.33 0.1M
2024-07-12 29.10 29.35 29.10 29.19 0.1M
2024-07-11 28.83 29.05 28.83 29.03 0.1M
2024-07-10 28.49 28.75 28.49 28.74 0.1M
2024-07-09 28.44 28.64 28.43 28.48 0.1M
2024-07-08 28.50 28.60 28.42 28.46 0.1M
2024-07-05 28.45 28.47 28.32 28.44 0.1M
2024-07-03 28.48 28.58 28.47 28.53 0.0M
2024-07-02 28.39 28.48 28.35 28.48 0.1M
2024-07-01 28.59 28.68 28.37 28.39 0.1M
2024-06-28 28.55 28.69 28.45 28.56 0.1M
2024-06-27 28.45 28.48 28.37 28.46 0.1M
2024-06-26 28.47 28.51 28.41 28.46 0.1M
2024-06-25 28.68 28.68 28.48 28.60 0.1M
2024-06-24 28.57 28.86 28.57 28.75 0.2M
2024-06-21 28.57 28.57 28.41 28.57 0.1M
2024-06-20 28.46 28.66 28.46 28.59 0.1M
2024-06-18 28.39 28.54 28.39 28.50 0.1M
2024-06-17 28.21 28.44 28.16 28.42 0.1M
2024-06-14 28.21 28.27 28.08 28.25 0.1M
2024-06-13 28.43 28.43 28.21 28.37 0.1M
2024-06-12 28.71 28.71 28.40 28.46 0.1M
2024-06-11 28.50 28.50 28.27 28.39 0.1M
2024-06-10 28.49 28.61 28.44 28.58 0.1M
2024-06-07 28.42 28.67 28.42 28.51 0.1M
2024-06-06 28.56 28.66 28.50 28.58 0.1M
2024-06-05 28.50 28.62 28.40 28.62 0.2M
2024-06-04 28.50 28.53 28.35 28.47 0.1M
2024-06-03 28.81 28.81 28.38 28.55 0.1M
2024-05-31 28.33 28.74 28.30 28.72 0.1M
2024-05-30 28.15 28.33 28.15 28.30 0.1M
2024-05-29 28.25 28.25 28.15 28.17 0.1M
2024-05-28 28.65 28.65 28.38 28.44 0.1M
2024-05-24 28.63 28.71 28.60 28.63 0.1M
2024-05-23 28.94 28.94 28.48 28.50 0.1M
2024-05-22 28.88 28.97 28.79 28.86 0.1M
2024-05-21 28.91 29.00 28.90 28.97 0.1M
2024-05-20 29.06 29.11 28.94 28.96 0.1M
2024-05-17 29.01 29.09 28.98 29.09 0.1M
2024-05-16 29.05 29.11 28.99 28.99 0.3M
2024-05-15 28.93 29.04 28.91 29.03 0.1M
2024-05-14 28.77 28.83 28.71 28.83 0.1M
2024-05-13 28.82 28.89 28.70 28.72 0.1M
2024-05-10 28.78 28.80 28.70 28.72 0.1M
2024-05-09 28.47 28.69 28.46 28.69 0.1M
2024-05-08 28.29 28.48 28.29 28.44 0.1M
2024-05-07 28.38 28.49 28.38 28.42 0.1M
2024-05-06 28.28 28.40 28.28 28.40 0.1M
2024-05-03 28.21 28.26 28.02 28.16 0.1M
2024-05-02 28.02 28.09 27.85 28.03 0.1M
2024-05-01 27.86 28.20 27.84 27.86 0.1M
2024-04-30 28.22 28.22 27.94 27.94 0.1M
2024-04-29 28.23 28.35 28.22 28.32 0.1M
2024-04-26 28.11 28.28 28.09 28.21 0.1M
2024-04-25 28.08 28.24 27.98 28.19 0.1M
2024-04-24 28.22 28.30 28.13 28.29 0.1M
2024-04-23 28.09 28.33 28.09 28.27 0.1M
2024-04-22 27.89 28.19 27.81 28.06 0.1M
2024-04-19 27.68 27.84 27.68 27.80 0.1M
2024-04-18 27.73 27.86 27.60 27.66 0.1M
2024-04-17 27.77 27.87 27.56 27.64 0.1M
2024-04-16 27.85 27.86 27.66 27.71 0.1M
2024-04-15 28.26 28.34 27.78 27.84 0.1M
2024-04-12 28.27 28.37 27.97 28.03 0.1M
2024-04-11 28.57 28.59 28.32 28.45 0.2M
2024-04-10 28.55 28.66 28.41 28.51 0.1M
2024-04-09 28.91 28.99 28.67 28.86 0.1M
2024-04-08 28.85 28.95 28.84 28.86 0.1M
2024-04-05 28.65 28.91 28.65 28.88 0.1M
2024-04-04 29.14 29.17 28.61 28.65 0.1M
2024-04-03 28.84 29.00 28.84 28.94 0.1M
2024-04-02 28.89 28.97 28.85 28.94 4.6M
2024-04-01 29.21 29.25 29.08 29.08 0.1M
2024-03-28 29.15 29.27 29.15 29.20 0.1M
2024-03-27 28.81 29.11 28.81 29.10 0.1M
2024-03-26 28.76 28.78 28.67 28.67 0.1M
2024-03-25 28.62 28.76 28.62 28.69 0.1M
2024-03-22 28.80 28.86 28.66 28.66 0.1M
2024-03-21 28.73 28.90 28.73 28.81 0.1M
2024-03-20 28.37 28.64 28.33 28.61 0.1M
2024-03-19 28.19 28.38 28.19 28.36 0.6M
2024-03-18 28.18 28.29 28.12 28.21 0.1M
2024-03-15 28.07 28.22 28.07 28.12 0.1M
2024-03-14 28.57 28.65 28.27 28.42 0.1M
2024-03-13 28.54 28.71 28.54 28.62 0.1M
2024-03-12 28.54 28.62 28.44 28.56 0.1M
2024-03-11 28.31 28.52 28.30 28.49 0.1M
2024-03-08 28.51 28.58 28.40 28.43 0.1M
2024-03-07 28.38 28.47 28.37 28.40 0.2M
2024-03-06 28.17 28.36 28.17 28.25 0.3M
2024-03-05 28.10 28.27 27.99 28.06 0.3M
2024-03-04 28.08 28.28 28.08 28.18 0.2M
2024-03-01 27.96 28.16 27.96 28.15 0.2M
2024-02-29 27.98 28.05 27.88 27.98 0.2M
2024-02-28 27.81 27.97 27.80 27.91 0.1M
2024-02-27 27.83 27.89 27.81 27.88 0.1M
2024-02-26 27.87 27.99 27.80 27.80 0.1M
2024-02-23 27.78 27.97 27.78 27.93 0.1M
2024-02-22 27.68 27.81 27.60 27.76 0.1M
2024-02-21 27.39 27.54 27.38 27.53 0.1M
2024-02-20 27.33 27.51 27.33 27.44 0.1M
2024-02-16 27.52 27.64 27.46 27.46 0.1M
2024-02-15 27.33 27.62 27.33 27.58 0.1M
2024-02-14 27.18 27.28 27.10 27.27 0.1M
2024-02-13 27.21 27.21 26.89 27.06 0.1M
2024-02-12 27.25 27.56 27.25 27.48 0.1M
2024-02-09 27.30 27.32 27.17 27.30 0.1M
2024-02-08 27.20 27.27 27.15 27.26 0.1M
2024-02-07 27.21 27.29 27.16 27.24 0.1M
2024-02-06 26.99 27.15 26.97 27.12 0.1M
2024-02-05 27.09 27.10 26.90 26.98 0.1M
2024-02-02 27.17 27.33 27.05 27.24 0.1M
2024-02-01 26.98 27.22 26.90 27.21 0.1M
2024-01-31 27.20 27.27 26.94 26.94 0.1M
2024-01-30 27.09 27.27 27.09 27.24 0.1M
2024-01-29 26.96 27.18 26.96 27.15 0.3M
2024-01-26 26.96 27.08 26.96 27.04 0.1M
2024-01-25 26.86 27.05 26.85 27.05 0.2M
2024-01-24 26.97 26.99 26.78 26.78 0.1M
2024-01-23 26.83 26.92 26.80 26.88 0.1M
2024-01-22 26.87 26.94 26.82 26.85 0.1M
2024-01-19 26.54 26.82 26.48 26.77 0.1M
2024-01-18 26.44 26.53 26.29 26.52 0.1M
2024-01-17 26.35 26.55 26.34 26.44 0.1M
2024-01-16 26.70 26.70 26.52 26.61 0.1M
2024-01-12 26.78 26.91 26.72 26.78 0.0M
2024-01-11 26.86 26.86 26.59 26.76 0.1M
2024-01-10 26.80 26.87 26.74 26.86 0.1M
2024-01-09 26.80 26.88 26.77 26.82 0.1M
2024-01-08 26.65 26.96 26.63 26.95 0.1M
2024-01-05 26.60 26.82 26.60 26.71 0.1M
2024-01-04 26.65 26.82 26.64 26.64 0.1M
2024-01-03 26.75 26.84 26.65 26.69 0.1M
2024-01-02 26.64 27.00 26.64 26.90 0.1M