Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA
🏛️ アメリカ →
49.61
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
2022-12-30 44.90 44.90 44.48 44.81 0.1M
2022-12-29 44.98 45.14 44.96 45.01 0.1M
2022-12-28 45.39 45.52 44.79 44.79 0.1M
2022-12-27 45.22 45.45 45.14 45.36 0.1M
2022-12-23 44.96 45.19 44.82 45.17 0.0M
2022-12-22 44.90 44.97 44.46 44.97 0.1M
2022-12-21 44.86 45.24 44.86 45.11 0.1M
2022-12-20 44.56 44.79 44.37 44.65 0.1M
2022-12-19 44.74 45.01 44.39 44.66 0.1M
2022-12-16 44.61 44.81 44.34 44.72 0.1M
2022-12-15 45.62 45.62 44.86 45.17 0.2M
2022-12-14 46.04 46.39 45.73 45.97 0.1M
2022-12-13 46.58 46.70 45.76 45.99 0.2M
2022-12-12 45.66 46.07 45.58 46.06 0.1M
2022-12-09 45.81 45.93 45.60 45.60 0.0M
2022-12-08 45.77 46.00 45.74 45.97 0.1M
2022-12-07 45.71 45.88 45.67 45.78 0.1M
2022-12-06 46.05 46.11 45.45 45.68 0.1M
2022-12-05 46.23 46.23 45.87 45.98 0.1M
2022-12-02 46.03 46.62 46.03 46.57 0.1M
2022-12-01 46.52 46.53 46.16 46.35 0.2M
2022-11-30 45.59 46.54 45.44 46.54 0.1M
2022-11-29 45.76 45.83 45.46 45.69 0.1M
2022-11-28 45.85 46.08 45.78 45.86 0.1M
2022-11-25 45.94 46.03 45.90 46.03 0.0M
2022-11-23 45.84 46.02 45.79 45.96 0.1M
2022-11-22 45.74 45.84 45.61 45.82 0.1M
2022-11-21 45.13 45.56 45.07 45.52 0.1M
2022-11-18 44.97 45.18 44.80 45.07 0.1M
2022-11-17 44.29 44.68 44.28 44.66 0.1M
2022-11-16 44.52 44.89 44.52 44.74 0.1M
2022-11-15 44.68 44.78 44.24 44.53 0.1M
2022-11-14 44.33 44.75 44.03 44.03 0.1M
2022-11-11 44.51 44.51 43.77 44.40 0.1M
2022-11-10 44.42 44.54 43.78 44.50 0.0M
2022-11-09 43.84 44.06 43.36 43.42 0.1M
2022-11-08 43.95 44.27 43.56 44.00 0.1M
2022-11-07 43.53 43.95 43.51 43.84 0.1M
2022-11-04 43.39 43.66 42.86 43.47 0.1M
2022-11-03 42.76 43.10 42.61 42.94 0.2M
2022-11-02 43.70 44.03 43.02 43.03 0.1M
2022-11-01 44.03 44.19 43.69 43.79 0.1M
2022-10-31 44.00 44.16 43.83 43.93 0.1M
2022-10-28 43.26 44.20 43.26 44.15 0.1M
2022-10-27 43.28 43.52 43.16 43.22 0.1M
2022-10-26 43.00 43.50 42.85 43.19 0.1M
2022-10-25 42.34 42.94 42.16 42.90 0.1M
2022-10-24 41.81 42.34 41.78 42.28 0.1M
2022-10-21 40.83 41.67 40.83 41.59 0.1M
2022-10-20 41.47 41.53 40.86 40.90 0.2M
2022-10-19 41.69 41.86 41.28 41.47 0.1M
2022-10-18 41.72 41.98 41.46 41.67 0.1M
2022-10-17 41.14 41.33 41.10 41.17 0.1M
2022-10-14 41.67 41.71 40.62 40.69 0.1M
2022-10-13 40.32 41.58 40.22 41.46 0.1M
2022-10-12 40.88 41.15 40.77 40.77 0.1M
2022-10-11 40.23 40.95 40.22 40.61 0.3M
2022-10-10 40.12 40.37 39.93 40.24 0.1M
2022-10-07 40.54 40.60 39.90 40.06 0.1M
2022-10-06 41.23 41.28 40.62 40.69 0.1M
2022-10-05 41.27 41.46 40.87 41.27 0.1M
2022-10-04 41.17 41.70 41.17 41.52 0.1M
2022-10-03 40.44 40.93 40.27 40.81 0.2M
2022-09-30 40.89 40.92 40.08 40.15 0.1M
2022-09-29 41.29 41.35 40.54 40.76 0.2M
2022-09-28 41.12 41.66 40.79 41.48 0.2M
2022-09-27 41.87 42.05 40.90 40.95 0.1M
2022-09-26 41.48 41.96 41.40 41.62 0.3M
2022-09-23 42.09 42.09 41.18 41.62 0.2M
2022-09-22 42.50 42.66 42.33 42.39 0.1M
2022-09-21 42.97 43.30 42.52 42.53 0.1M
2022-09-20 42.75 42.77 42.35 42.68 0.4M
2022-09-19 42.44 42.94 42.44 42.92 0.1M
2022-09-16 42.39 42.67 42.39 42.66 0.1M
2022-09-15 43.24 43.24 42.74 42.88 0.1M
2022-09-14 43.41 43.41 42.98 43.23 0.1M
2022-09-13 44.28 44.40 43.16 43.25 0.1M
2022-09-12 44.64 44.87 44.57 44.76 0.1M
2022-09-09 44.24 44.80 44.10 44.58 0.1M
2022-09-08 43.98 44.21 43.55 44.08 0.1M
2022-09-07 43.41 44.23 43.41 44.19 0.1M
2022-09-06 43.78 43.96 43.34 43.43 0.1M
2022-09-02 44.54 44.69 43.52 43.70 0.3M
2022-09-01 43.91 44.31 43.75 44.31 0.2M
2022-08-31 44.40 44.51 44.07 44.08 0.1M
2022-08-30 44.90 44.90 44.21 44.33 0.1M
2022-08-29 44.62 45.05 44.49 44.82 0.1M
2022-08-26 45.99 46.03 44.83 44.88 0.1M
2022-08-25 45.74 45.98 45.62 45.98 0.0M
2022-08-24 45.63 45.83 45.56 45.74 0.1M
2022-08-23 45.68 45.68 45.44 45.60 0.1M
2022-08-22 46.08 46.12 45.72 45.80 0.2M
2022-08-19 46.33 46.51 46.21 46.31 0.1M
2022-08-18 46.38 46.54 46.23 46.48 0.0M
2022-08-17 46.28 46.51 46.26 46.34 0.1M
2022-08-16 46.07 46.68 46.07 46.51 0.1M
2022-08-15 45.48 45.97 45.45 45.96 0.1M
2022-08-12 45.26 45.50 45.09 45.48 0.0M
2022-08-11 45.33 45.54 45.01 45.06 0.1M
2022-08-10 45.19 45.24 44.98 45.12 0.1M
2022-08-09 44.96 45.01 44.71 44.79 0.1M
2022-08-08 45.07 45.24 44.84 44.92 0.1M
2022-08-05 44.74 44.91 44.49 44.91 0.1M
2022-08-04 45.21 45.25 44.82 44.96 0.1M
2022-08-03 45.01 45.37 44.84 45.28 0.1M
2022-08-02 45.35 45.35 44.92 44.97 0.4M
2022-08-01 44.71 45.44 44.71 45.31 0.1M
2022-07-29 44.69 44.80 44.49 44.77 0.1M
2022-07-28 44.37 45.11 44.29 45.04 0.1M
2022-07-27 44.04 44.46 43.65 44.36 0.1M
2022-07-26 43.76 44.06 43.60 44.01 0.1M
2022-07-25 44.11 44.32 44.01 44.22 0.1M
2022-07-22 43.87 44.15 43.78 44.01 0.1M
2022-07-21 43.55 43.89 43.47 43.78 0.1M
2022-07-20 43.91 43.91 43.44 43.67 0.1M
2022-07-19 43.72 43.94 43.71 43.87 0.1M
2022-07-18 43.92 43.94 43.34 43.40 0.2M
2022-07-15 43.87 43.97 43.62 43.79 0.1M
2022-07-14 43.02 43.60 42.99 43.57 0.1M
2022-07-13 43.27 43.93 43.18 43.57 0.1M
2022-07-12 43.66 44.07 43.38 43.52 0.1M
2022-07-11 43.64 43.92 43.53 43.63 0.1M
2022-07-08 43.85 44.08 43.61 43.74 0.1M
2022-07-07 43.80 43.90 43.60 43.85 0.0M
2022-07-06 43.80 44.03 43.67 43.79 0.1M
2022-07-05 43.65 43.74 42.99 43.71 0.2M
2022-07-01 43.31 43.90 43.23 43.86 0.1M
2022-06-30 43.09 43.45 42.80 43.27 0.1M
2022-06-29 43.19 43.44 43.16 43.30 0.0M
2022-06-28 43.83 44.07 43.08 43.11 0.1M
2022-06-27 43.75 43.82 43.57 43.69 0.1M
2022-06-24 43.20 43.75 43.12 43.73 0.1M
2022-06-23 42.25 42.90 42.25 42.86 0.1M
2022-06-22 41.89 42.34 41.78 42.08 0.2M
2022-06-21 41.38 42.24 41.38 42.12 0.5M
2022-06-17 41.24 41.50 40.91 41.08 0.3M
2022-06-16 41.30 41.76 41.01 41.47 0.1M
2022-06-15 41.93 42.31 41.37 41.81 0.2M
2022-06-14 42.20 42.31 41.42 41.71 0.5M
2022-06-13 42.42 42.70 41.98 42.15 0.2M
2022-06-10 42.88 43.45 42.64 43.15 0.1M
2022-06-09 43.98 44.36 43.34 43.34 0.1M
2022-06-08 44.40 44.45 44.01 44.06 0.1M
2022-06-07 43.86 44.60 43.85 44.58 0.1M
2022-06-06 44.64 44.75 44.22 44.36 0.1M
2022-06-03 44.48 44.73 44.22 44.34 0.1M
2022-06-02 44.15 44.77 43.60 44.75 0.1M
2022-06-01 44.80 44.80 43.85 44.13 0.2M
2022-05-31 44.87 44.99 44.29 44.70 0.2M
2022-05-27 44.56 45.00 44.56 45.00 0.2M
2022-05-26 44.16 44.69 44.16 44.45 0.1M
2022-05-25 43.78 44.05 43.58 43.91 0.1M
2022-05-24 43.10 43.87 43.10 43.83 0.4M
2022-05-23 42.76 43.39 42.71 43.27 0.3M
2022-05-20 42.58 42.58 41.71 42.38 0.4M
2022-05-19 42.84 42.84 42.09 42.38 0.5M
2022-05-18 45.45 45.48 42.95 43.06 0.2M
2022-05-17 46.22 46.22 45.55 45.92 0.2M
2022-05-16 46.20 46.53 45.99 46.30 0.4M
2022-05-13 45.70 46.22 45.48 46.17 0.1M
2022-05-12 45.35 45.71 44.95 45.41 0.2M
2022-05-11 45.69 46.16 45.34 45.36 0.3M
2022-05-10 46.24 46.33 45.39 45.65 0.3M
2022-05-09 45.70 46.34 45.52 45.98 0.3M
2022-05-06 45.92 46.29 45.60 46.00 0.2M
2022-05-05 46.86 46.86 45.71 46.05 0.2M
2022-05-04 46.14 47.08 45.95 47.01 0.2M
2022-05-03 46.05 46.47 45.80 46.12 0.3M
2022-05-02 46.89 47.05 45.49 46.20 0.4M
2022-04-29 47.73 47.74 46.64 46.70 0.4M
2022-04-28 47.41 48.02 47.16 47.94 0.1M
2022-04-27 47.22 47.78 47.13 47.29 0.2M
2022-04-26 47.83 48.04 47.11 47.13 0.2M
2022-04-25 47.71 48.02 47.04 47.94 0.2M
2022-04-22 48.62 48.64 47.67 47.73 0.4M
2022-04-21 48.81 49.03 48.46 48.49 0.2M
2022-04-20 48.10 48.71 48.10 48.60 0.2M
2022-04-19 47.26 47.99 47.17 47.94 0.1M
2022-04-18 47.59 47.63 47.05 47.21 0.1M
2022-04-14 47.69 47.92 47.57 47.59 0.1M
2022-04-13 47.28 47.65 47.25 47.58 0.2M
2022-04-12 47.40 47.60 47.10 47.23 0.1M
2022-04-11 47.45 47.65 47.19 47.27 0.4M
2022-04-08 47.36 47.58 47.20 47.43 0.1M
2022-04-07 46.83 47.30 46.71 47.22 0.1M
2022-04-06 46.19 46.73 46.00 46.70 0.2M
2022-04-05 46.18 46.68 46.10 46.21 0.1M
2022-04-04 46.29 46.29 45.74 46.25 0.1M
2022-04-01 45.98 46.40 45.81 46.38 0.2M
2022-03-31 45.95 46.11 45.77 45.85 0.1M
2022-03-30 45.84 45.96 45.66 45.95 0.1M
2022-03-29 45.81 45.97 45.55 45.95 0.4M
2022-03-28 45.33 45.50 45.09 45.48 0.2M
2022-03-25 45.12 45.38 45.03 45.33 0.1M
2022-03-24 44.80 44.99 44.70 44.96 0.1M
2022-03-23 45.06 45.18 44.66 44.69 0.2M
2022-03-22 45.00 45.14 44.74 45.05 0.5M
2022-03-21 44.75 45.17 44.52 44.76 0.2M
2022-03-18 44.56 44.76 44.33 44.75 0.2M
2022-03-17 44.42 44.89 44.42 44.79 0.2M
2022-03-16 44.50 44.61 43.88 44.52 0.1M
2022-03-15 43.73 44.38 43.73 44.30 0.1M
2022-03-14 43.41 43.84 43.24 43.41 0.5M
2022-03-11 44.00 44.13 43.21 43.21 0.1M
2022-03-10 43.83 43.94 43.35 43.78 0.3M
2022-03-09 44.35 44.49 43.98 44.13 0.1M
2022-03-08 44.85 45.02 43.76 43.78 0.3M
2022-03-07 45.71 45.74 44.87 44.94 0.1M
2022-03-04 45.41 45.86 45.14 45.81 0.1M
2022-03-03 45.70 46.06 45.65 45.81 0.4M
2022-03-02 45.07 45.68 44.99 45.48 0.1M
2022-03-01 45.22 45.49 44.79 45.00 0.1M
2022-02-28 45.24 45.38 44.78 45.29 0.1M
2022-02-25 44.60 45.82 44.60 45.78 0.4M
2022-02-24 44.37 44.50 43.56 44.36 0.4M
2022-02-23 45.54 45.57 45.01 45.05 0.1M
2022-02-22 45.74 45.83 45.17 45.45 0.1M
2022-02-18 45.74 45.99 45.58 45.83 0.1M
2022-02-17 45.37 45.93 45.29 45.82 0.1M
2022-02-16 45.42 45.63 45.10 45.52 0.1M
2022-02-15 45.52 45.83 45.25 45.42 0.1M
2022-02-14 45.47 45.51 44.72 45.30 0.3M
2022-02-11 45.63 45.81 45.28 45.43 0.1M
2022-02-10 45.67 45.95 45.35 45.52 0.1M
2022-02-09 46.18 46.21 45.93 45.98 0.1M
2022-02-08 45.79 46.03 45.63 45.93 0.1M
2022-02-07 45.73 45.90 45.45 45.69 0.2M
2022-02-04 45.94 45.97 45.30 45.59 0.1M
2022-02-03 46.03 46.36 45.97 46.14 0.2M
2022-02-02 45.84 46.26 45.81 46.20 0.2M
2022-02-01 45.75 45.80 45.24 45.72 0.2M
2022-01-31 45.30 45.74 45.20 45.73 0.2M
2022-01-28 44.74 45.50 44.38 45.49 0.1M
2022-01-27 45.04 45.70 44.82 44.94 0.1M
2022-01-26 45.10 45.42 44.48 44.75 0.4M
2022-01-25 45.34 45.40 44.61 45.14 0.3M
2022-01-24 45.69 45.75 44.71 45.71 0.3M
2022-01-21 45.90 46.34 45.67 45.74 0.3M
2022-01-20 46.13 46.47 45.75 45.79 0.3M
2022-01-19 46.02 46.47 46.02 46.16 0.1M
2022-01-18 46.39 46.39 45.86 45.97 0.2M
2022-01-14 46.51 46.69 46.29 46.67 0.2M
2022-01-13 46.57 46.70 46.42 46.59 0.2M
2022-01-12 46.50 46.50 46.33 46.45 0.1M
2022-01-11 46.49 46.52 45.98 46.48 0.2M
2022-01-10 46.88 46.88 46.35 46.49 0.2M
2022-01-07 46.72 47.02 46.65 46.88 0.1M
2022-01-06 46.86 47.06 46.71 46.77 0.1M
2022-01-05 46.94 47.30 46.84 46.86 0.1M
2022-01-04 46.78 47.08 46.75 46.93 0.2M
2022-01-03 46.51 46.72 46.12 46.70 0.1M