Fidelity MSCI Financials Index ETF (FNCL)

FNCL
🏛️ アメリカ →
76.52
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 76.24 76.85 76.24 76.52 0.1M
2025-09-25 75.98 76.30 75.72 75.97 0.1M
2025-09-24 76.62 76.74 76.10 76.24 0.1M
2025-09-23 76.82 77.59 76.36 76.53 0.1M
2025-09-22 76.61 76.97 76.52 76.87 0.1M
2025-09-19 77.11 77.20 76.65 76.98 0.1M
2025-09-18 76.99 77.67 76.98 77.23 0.1M
2025-09-17 76.38 77.27 76.25 76.98 0.2M
2025-09-16 76.39 76.39 75.77 76.25 0.1M
2025-09-15 76.81 77.08 76.33 76.41 0.1M
2025-09-12 76.85 77.01 76.53 76.65 0.1M
2025-09-11 75.82 77.00 75.82 76.97 0.1M
2025-09-10 75.87 76.15 75.53 75.77 0.1M
2025-09-09 75.68 76.35 75.68 76.00 0.1M
2025-09-08 75.72 75.85 75.30 75.82 0.1M
2025-09-05 77.05 77.09 75.30 75.63 0.2M
2025-09-04 76.29 76.88 76.15 76.86 0.1M
2025-09-03 76.07 76.20 75.55 76.05 0.1M
2025-09-02 76.32 76.32 75.46 76.19 0.1M
2025-08-29 76.70 76.96 76.57 76.81 0.1M
2025-08-28 76.66 76.68 76.43 76.59 0.1M
2025-08-27 76.15 76.77 76.15 76.54 0.1M
2025-08-26 75.68 76.41 75.57 76.41 0.1M
2025-08-25 76.14 76.25 75.83 75.84 0.1M
2025-08-22 75.17 76.43 75.17 76.30 0.1M
2025-08-21 74.82 74.98 74.37 74.83 0.1M
2025-08-20 74.73 75.21 74.50 75.04 0.1M
2025-08-19 74.70 75.17 74.57 74.74 0.1M
2025-08-18 74.58 74.76 74.42 74.68 0.1M
2025-08-15 75.67 75.67 74.58 74.65 0.1M
2025-08-14 74.98 75.49 74.81 75.46 0.1M
2025-08-13 75.06 75.21 74.73 75.11 0.1M
2025-08-12 73.99 74.75 73.99 74.75 0.1M
2025-08-11 73.84 73.94 73.56 73.68 0.1M
2025-08-08 73.43 73.88 73.23 73.71 0.1M
2025-08-07 74.21 74.21 72.82 73.01 0.1M
2025-08-06 73.62 73.87 73.38 73.77 0.1M
2025-08-05 73.98 74.00 72.92 73.51 0.1M
2025-08-04 73.12 73.77 73.12 73.77 0.1M
2025-08-01 73.53 73.53 72.27 72.91 0.1M
2025-07-31 74.55 75.21 74.20 74.28 0.1M
2025-07-30 74.92 75.32 74.43 74.83 0.1M
2025-07-29 75.58 75.68 74.84 74.93 0.1M
2025-07-28 75.77 75.82 75.18 75.38 0.1M
2025-07-25 75.30 75.86 75.19 75.81 0.1M
2025-07-24 75.49 75.81 75.28 75.28 0.1M
2025-07-23 75.04 75.45 74.71 75.45 0.1M
2025-07-22 74.65 74.98 74.53 74.89 0.1M
2025-07-21 74.83 75.31 74.47 74.54 0.1M
2025-07-18 74.87 75.00 74.62 74.74 0.1M
2025-07-17 73.71 74.80 73.71 74.71 0.1M
2025-07-16 73.60 73.94 72.84 73.87 0.1M
2025-07-15 74.42 74.42 73.30 73.30 0.1M
2025-07-14 74.04 74.67 74.00 74.67 0.1M
2025-07-11 74.38 74.38 73.98 74.03 0.1M
2025-07-10 74.35 74.94 74.31 74.84 0.1M
2025-07-09 74.55 74.55 74.04 74.35 0.1M
2025-07-08 74.55 74.68 74.08 74.16 0.1M
2025-07-07 75.27 75.48 74.32 74.76 0.1M
2025-07-03 74.78 75.51 74.78 75.44 0.1M
2025-07-02 74.65 74.65 74.18 74.59 0.1M
2025-07-01 73.90 74.66 73.90 74.51 0.7M
2025-06-30 73.77 74.13 73.66 74.04 0.2M
2025-06-27 73.20 73.77 73.06 73.36 0.1M
2025-06-26 72.52 73.21 72.52 73.12 0.1M
2025-06-25 72.74 72.74 72.39 72.51 0.1M
2025-06-24 72.31 72.99 72.31 72.72 0.1M
2025-06-23 70.70 71.67 70.31 71.64 0.1M
2025-06-20 70.80 71.04 70.55 70.73 0.0M
2025-06-18 70.76 71.52 70.72 70.81 0.3M
2025-06-17 70.92 71.12 70.55 70.74 0.1M
2025-06-16 70.85 71.68 70.85 71.22 0.1M
2025-06-13 70.98 71.05 70.23 70.39 0.1M
2025-06-12 71.56 71.92 71.29 71.92 0.1M
2025-06-11 72.05 72.38 71.70 71.90 0.2M
2025-06-10 71.89 71.98 71.73 71.98 0.1M
2025-06-09 72.38 72.38 71.48 71.90 0.1M
2025-06-06 71.99 72.37 71.91 72.27 0.2M
2025-06-05 71.57 71.59 71.00 71.29 0.1M
2025-06-04 71.97 72.06 71.40 71.42 0.1M
2025-06-03 71.35 71.89 70.93 71.85 0.1M
2025-06-02 71.13 71.61 70.68 71.58 0.1M
2025-05-30 71.26 71.67 70.96 71.51 0.1M
2025-05-29 71.47 71.47 70.85 71.39 0.1M
2025-05-28 71.58 71.67 70.95 71.05 0.1M
2025-05-27 70.92 71.59 70.72 71.57 0.1M
2025-05-23 69.65 70.55 69.55 70.23 0.1M
2025-05-22 70.37 70.94 70.18 70.49 0.1M
2025-05-21 71.64 71.83 70.52 70.52 0.1M
2025-05-20 72.24 72.45 71.90 72.20 0.1M
2025-05-19 72.00 72.75 71.99 72.61 0.1M
2025-05-16 71.95 72.65 71.89 72.59 0.1M
2025-05-15 71.63 72.17 71.61 72.11 0.2M
2025-05-14 71.86 71.99 71.50 71.70 0.1M
2025-05-13 71.69 72.19 71.52 71.87 0.2M
2025-05-12 71.80 71.80 70.99 71.46 0.1M
2025-05-09 69.97 70.22 69.61 69.81 0.1M
2025-05-08 69.67 70.46 69.57 69.77 0.1M
2025-05-07 68.93 69.41 68.83 69.09 0.1M
2025-05-06 68.46 69.21 68.36 68.66 0.1M
2025-05-05 68.85 69.62 68.68 69.13 0.1M
2025-05-02 68.97 69.64 68.73 69.45 0.2M
2025-05-01 67.96 68.41 67.59 67.98 0.2M
2025-04-30 67.07 68.17 66.20 67.96 0.1M
2025-04-29 67.19 67.99 66.91 67.95 0.1M
2025-04-28 67.27 67.73 66.76 67.28 0.2M
2025-04-25 67.00 67.23 66.64 67.04 0.1M
2025-04-24 66.26 67.41 66.04 67.31 0.1M
2025-04-23 67.00 68.04 66.27 66.45 0.1M
2025-04-22 64.35 65.78 64.35 65.63 0.1M
2025-04-21 64.53 64.53 62.84 63.47 0.1M
2025-04-17 64.79 65.58 64.59 64.91 0.1M
2025-04-16 65.43 65.72 64.19 64.64 0.1M
2025-04-15 65.69 66.41 65.62 65.62 0.3M
2025-04-14 65.63 66.00 64.93 65.41 0.1M
2025-04-11 63.17 64.93 62.99 64.70 0.1M
2025-04-10 64.72 64.99 61.92 63.73 0.2M
2025-04-09 60.17 66.23 59.86 65.93 0.3M
2025-04-08 63.77 64.25 60.05 61.08 0.2M
2025-04-07 60.01 63.52 58.68 61.31 0.4M
2025-04-04 64.22 64.42 61.33 61.46 0.4M
2025-04-03 67.26 67.75 66.20 66.27 0.2M
2025-04-02 68.80 70.30 68.80 70.04 0.4M
2025-04-01 69.24 69.77 68.65 69.37 0.3M
2025-03-31 68.00 69.79 67.79 69.52 0.1M
2025-03-28 69.93 70.20 68.45 68.72 0.1M
2025-03-27 70.11 70.49 69.60 70.06 0.1M
2025-03-26 70.73 71.30 70.08 70.29 0.1M
2025-03-25 70.64 70.78 70.20 70.64 0.1M
2025-03-24 69.70 70.47 69.60 70.27 0.2M
2025-03-21 68.67 69.18 68.40 68.96 0.2M
2025-03-20 68.95 69.96 68.88 69.44 0.2M
2025-03-19 68.66 69.83 68.50 69.43 0.2M
2025-03-18 68.67 68.79 68.33 68.56 0.1M
2025-03-17 67.68 69.04 67.68 68.79 0.1M
2025-03-14 67.01 68.02 66.88 67.88 0.1M
2025-03-13 66.93 67.25 66.16 66.30 0.1M
2025-03-12 67.40 67.53 66.23 66.89 0.1M
2025-03-11 67.13 67.30 66.22 66.69 0.3M
2025-03-10 67.87 68.10 66.42 67.09 0.3M
2025-03-07 69.02 69.35 67.72 69.01 0.3M
2025-03-06 69.77 70.11 68.95 69.30 0.1M
2025-03-05 70.23 70.91 69.59 70.56 0.1M
2025-03-04 72.01 72.01 69.66 70.08 0.3M
2025-03-03 73.62 74.07 72.16 72.71 0.2M
2025-02-28 72.25 73.46 72.01 73.36 0.1M
2025-02-27 71.90 72.88 71.80 71.99 0.1M
2025-02-26 71.79 72.28 71.51 71.61 0.1M
2025-02-25 72.13 72.23 70.86 71.65 0.2M
2025-02-24 72.08 72.45 71.46 71.83 0.1M
2025-02-21 72.92 73.01 71.57 71.77 0.1M
2025-02-20 73.88 73.88 72.35 72.85 0.1M
2025-02-19 73.94 74.11 73.66 74.02 0.1M
2025-02-18 73.76 74.17 73.59 74.17 0.1M
2025-02-14 73.60 73.88 73.53 73.60 0.1M
2025-02-13 73.22 73.57 72.86 73.45 0.1M
2025-02-12 72.80 72.96 72.36 72.93 0.2M
2025-02-11 73.00 73.36 72.54 73.29 0.2M
2025-02-10 73.92 73.92 72.91 73.17 0.1M
2025-02-07 74.12 74.26 73.66 73.72 0.2M
2025-02-06 73.95 74.12 73.58 74.12 0.1M
2025-02-05 73.00 73.53 72.75 73.53 0.1M
2025-02-04 72.86 73.08 72.56 72.74 0.2M
2025-02-03 72.07 73.01 71.71 72.87 0.2M
2025-01-31 73.78 73.93 73.15 73.15 0.1M
2025-01-30 73.63 74.07 73.18 73.71 0.1M
2025-01-29 72.84 73.56 72.77 73.02 0.4M
2025-01-28 72.91 73.21 72.72 73.00 0.2M
2025-01-27 72.18 73.07 72.04 73.07 0.1M
2025-01-24 72.05 72.54 72.00 72.43 0.1M
2025-01-23 71.90 72.35 71.90 72.17 0.2M
2025-01-22 72.13 72.14 71.59 71.89 0.2M
2025-01-21 71.79 72.20 71.79 72.06 0.2M
2025-01-17 71.02 71.57 70.85 71.50 0.1M
2025-01-16 70.46 70.90 70.35 70.89 0.1M
2025-01-15 70.09 70.54 69.91 70.35 0.2M
2025-01-14 68.04 68.66 67.87 68.66 0.2M
2025-01-13 66.86 67.69 66.86 67.69 0.1M
2025-01-10 68.35 68.35 66.95 67.23 0.2M
2025-01-08 68.76 68.96 68.28 68.96 0.1M
2025-01-07 69.40 69.42 68.45 68.79 0.1M
2025-01-06 69.60 69.88 68.95 69.03 0.3M
2025-01-03 69.01 69.23 68.28 69.23 0.1M
2025-01-02 69.05 69.38 68.16 68.48 0.5M