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
2022-12-30 47.80 48.07 47.57 47.94 0.2M
2022-12-29 47.62 48.18 47.62 48.15 0.1M
2022-12-28 47.67 47.82 47.37 47.37 0.1M
2022-12-27 47.73 47.88 47.51 47.69 0.1M
2022-12-23 47.31 47.75 47.28 47.69 0.1M
2022-12-22 47.54 47.59 46.68 47.45 0.1M
2022-12-21 47.41 47.96 47.41 47.91 0.1M
2022-12-20 46.97 47.38 46.97 47.08 0.2M
2022-12-19 46.94 47.31 46.59 46.90 0.1M
2022-12-16 46.92 47.17 46.60 47.01 0.1M
2022-12-15 48.02 48.02 47.40 47.67 0.1M
2022-12-14 49.17 49.54 48.50 48.61 0.1M
2022-12-13 50.32 50.39 48.94 49.29 0.2M
2022-12-12 48.65 49.22 48.35 49.18 0.1M
2022-12-09 48.53 48.93 48.53 48.58 0.1M
2022-12-08 48.85 49.09 48.61 48.74 0.2M
2022-12-07 48.69 49.17 48.61 48.63 0.4M
2022-12-06 49.27 49.55 48.54 48.92 0.3M
2022-12-05 50.34 50.34 49.10 49.32 0.1M
2022-12-02 50.28 50.78 50.27 50.73 0.1M
2022-12-01 51.30 51.48 50.54 50.94 0.2M
2022-11-30 50.29 51.24 49.60 51.20 0.1M
2022-11-29 50.02 50.46 49.99 50.32 0.1M
2022-11-28 50.61 50.66 49.97 50.06 0.1M
2022-11-25 50.72 50.99 50.71 50.97 0.0M
2022-11-23 50.46 50.84 50.46 50.72 0.1M
2022-11-22 50.24 50.58 50.24 50.51 0.1M
2022-11-21 49.75 50.11 49.75 50.05 0.1M
2022-11-18 50.12 50.18 49.50 49.86 0.1M
2022-11-17 49.26 49.54 49.12 49.51 0.0M
2022-11-16 50.10 50.11 49.74 49.89 0.1M
2022-11-15 50.59 50.84 49.76 50.22 0.4M
2022-11-14 50.66 50.74 50.04 50.06 0.1M
2022-11-11 50.76 51.19 50.57 50.93 0.1M
2022-11-10 49.52 50.63 49.52 50.57 0.1M
2022-11-09 48.63 48.75 48.00 48.09 0.1M
2022-11-08 48.82 49.22 48.45 48.95 0.5M
2022-11-07 48.56 48.76 48.28 48.73 0.1M
2022-11-04 47.97 48.44 47.62 48.29 0.1M
2022-11-03 47.33 47.66 46.99 47.35 0.1M
2022-11-02 48.41 49.10 47.80 47.84 0.1M
2022-11-01 48.68 48.79 48.30 48.50 0.1M
2022-10-31 48.25 48.59 48.25 48.29 0.0M
2022-10-28 47.49 48.59 47.49 48.55 0.1M
2022-10-27 47.37 47.86 47.28 47.32 0.1M
2022-10-26 46.97 47.46 46.86 46.96 0.1M
2022-10-25 46.00 46.90 45.90 46.84 0.2M
2022-10-24 45.83 46.37 45.73 46.20 0.1M
2022-10-21 44.47 45.65 44.36 45.61 0.1M
2022-10-20 45.19 45.51 44.27 44.42 0.1M
2022-10-19 45.51 45.85 44.95 45.21 0.1M
2022-10-18 46.30 46.49 45.49 45.99 0.1M
2022-10-17 45.06 45.54 44.98 45.29 0.1M
2022-10-14 45.38 45.81 44.10 44.21 0.1M
2022-10-13 42.46 45.05 42.22 44.92 0.1M
2022-10-12 43.30 43.70 43.11 43.24 0.1M
2022-10-11 43.53 43.98 43.13 43.29 0.3M
2022-10-10 44.16 44.31 43.57 43.81 0.1M
2022-10-07 44.65 44.65 43.72 43.99 0.1M
2022-10-06 45.40 45.67 44.97 45.06 0.1M
2022-10-05 45.35 45.84 45.12 45.65 0.1M
2022-10-04 44.89 46.03 44.89 45.99 0.1M
2022-10-03 43.43 44.43 42.99 44.22 0.1M
2022-09-30 43.42 44.02 42.98 43.08 0.1M
2022-09-29 43.59 43.63 42.97 43.45 0.1M
2022-09-28 43.29 44.33 43.27 44.08 0.2M
2022-09-27 43.82 43.99 42.82 43.20 0.4M
2022-09-26 43.83 44.18 43.16 43.44 0.1M
2022-09-23 44.46 44.48 43.53 44.14 0.2M
2022-09-22 45.83 45.83 44.84 44.92 0.2M
2022-09-21 46.93 47.13 45.75 45.76 0.1M
2022-09-20 46.98 47.02 46.25 46.65 0.2M
2022-09-19 46.27 47.38 46.27 47.34 0.0M
2022-09-16 46.69 46.86 46.32 46.81 0.1M
2022-09-15 47.32 48.06 47.32 47.56 0.1M
2022-09-14 47.57 47.72 46.95 47.36 0.1M
2022-09-13 48.29 48.37 47.30 47.42 0.1M
2022-09-12 49.06 49.52 49.00 49.29 0.1M
2022-09-09 48.60 48.94 48.57 48.86 0.1M
2022-09-08 47.28 48.35 47.10 48.33 0.1M
2022-09-07 46.45 47.59 46.45 47.55 0.1M
2022-09-06 47.00 47.00 46.16 46.63 0.1M
2022-09-02 47.61 48.01 46.55 46.79 0.1M
2022-09-01 46.87 47.14 46.28 47.14 0.1M
2022-08-31 47.59 47.73 46.98 47.05 0.1M
2022-08-30 47.81 47.87 47.15 47.41 0.1M
2022-08-29 47.68 47.93 47.46 47.63 0.1M
2022-08-26 49.68 49.68 48.03 48.05 0.0M
2022-08-25 48.98 49.55 48.84 49.54 0.1M
2022-08-24 48.51 48.89 48.41 48.79 0.0M
2022-08-23 48.75 49.01 48.55 48.57 0.1M
2022-08-22 49.15 49.15 48.61 48.75 0.1M
2022-08-19 50.53 50.53 49.70 49.83 0.1M
2022-08-18 50.74 50.88 50.50 50.81 0.0M
2022-08-17 50.56 50.91 50.40 50.75 0.1M
2022-08-16 50.59 51.26 50.59 51.06 0.1M
2022-08-15 50.27 50.80 50.14 50.74 0.1M
2022-08-12 50.16 50.70 49.97 50.67 0.1M
2022-08-11 49.84 50.18 49.75 49.87 0.2M
2022-08-10 48.92 49.50 48.92 49.40 0.1M
2022-08-09 48.01 48.26 47.96 48.24 0.1M
2022-08-08 48.30 48.50 48.00 48.04 0.1M
2022-08-05 47.44 48.17 47.44 48.04 0.1M
2022-08-04 47.74 47.84 47.58 47.68 0.0M
2022-08-03 47.45 47.94 47.26 47.81 0.1M
2022-08-02 47.38 47.70 47.06 47.12 0.1M
2022-08-01 47.58 47.82 47.28 47.66 0.2M
2022-07-29 47.31 48.11 47.31 47.97 0.1M
2022-07-28 46.94 47.34 46.42 47.34 0.1M
2022-07-27 46.45 47.20 46.31 46.96 0.1M
2022-07-26 46.59 46.75 46.12 46.22 0.1M
2022-07-25 46.72 47.02 46.48 46.82 0.1M
2022-07-22 46.85 47.09 46.19 46.49 0.1M
2022-07-21 46.35 46.81 46.01 46.79 0.1M
2022-07-20 46.24 46.61 46.10 46.56 0.1M
2022-07-19 45.40 46.42 45.40 46.31 0.1M
2022-07-18 45.61 45.92 44.76 44.91 0.1M
2022-07-15 44.18 45.25 44.07 45.04 0.6M
2022-07-14 43.54 43.73 43.12 43.58 0.1M
2022-07-13 44.46 44.65 43.95 44.45 0.1M
2022-07-12 44.93 45.66 44.77 44.89 0.1M
2022-07-11 45.19 45.44 44.98 45.13 0.1M
2022-07-08 45.72 45.87 45.35 45.54 0.1M
2022-07-07 45.37 45.79 45.32 45.67 0.1M
2022-07-06 45.14 45.32 44.63 44.98 0.1M
2022-07-05 44.59 45.19 44.04 45.19 0.1M
2022-07-01 44.55 45.37 44.20 45.27 0.1M
2022-06-30 44.38 45.03 43.81 44.63 0.1M
2022-06-29 45.39 45.44 44.86 44.98 0.1M
2022-06-28 46.18 46.65 45.32 45.33 0.2M
2022-06-27 46.25 46.25 45.58 45.75 0.1M
2022-06-24 44.56 45.96 44.56 45.96 0.1M
2022-06-23 44.57 44.57 43.61 44.27 0.1M
2022-06-22 43.87 44.78 43.87 44.42 0.3M
2022-06-21 44.44 44.70 44.27 44.51 0.1M
2022-06-17 43.53 44.08 43.19 43.64 0.1M
2022-06-16 44.06 44.08 43.36 43.68 0.1M
2022-06-15 44.94 45.60 44.27 44.95 0.1M
2022-06-14 44.84 45.19 44.17 44.45 0.2M
2022-06-13 45.04 45.55 44.51 44.77 0.7M
2022-06-10 47.16 47.16 46.26 46.31 0.1M
2022-06-09 49.10 49.22 48.01 48.02 0.1M
2022-06-08 49.72 49.86 49.07 49.27 0.1M
2022-06-07 49.43 50.15 49.38 50.11 0.1M
2022-06-06 50.02 50.44 49.74 49.79 0.1M
2022-06-03 49.83 49.94 49.53 49.56 0.1M
2022-06-02 49.50 50.33 49.25 50.30 0.1M
2022-06-01 50.29 50.33 49.05 49.54 0.2M
2022-05-31 50.13 50.68 49.77 50.36 0.2M
2022-05-27 49.83 50.52 49.83 50.52 0.1M
2022-05-26 48.90 49.78 48.90 49.61 0.1M
2022-05-25 47.92 48.76 47.90 48.45 0.1M
2022-05-24 47.86 48.12 47.01 47.99 0.4M
2022-05-23 47.41 48.45 47.35 48.12 0.2M
2022-05-20 47.17 47.39 45.76 46.74 0.2M
2022-05-19 46.54 47.14 46.45 46.81 0.2M
2022-05-18 47.97 48.05 46.93 47.12 0.1M
2022-05-17 47.93 48.50 47.78 48.40 0.5M
2022-05-16 47.31 47.46 46.70 47.08 0.3M
2022-05-13 47.17 47.86 47.12 47.44 0.1M
2022-05-12 46.56 47.06 45.78 46.67 0.3M
2022-05-11 47.45 48.32 46.86 46.89 0.2M
2022-05-10 48.26 48.55 46.80 47.46 0.2M
2022-05-09 48.36 48.67 47.62 47.85 0.3M
2022-05-06 49.26 49.26 48.43 49.06 0.1M
2022-05-05 50.45 50.45 48.88 49.46 0.1M
2022-05-04 49.67 51.02 49.30 50.90 0.1M
2022-05-03 48.98 49.84 48.96 49.46 0.1M
2022-05-02 48.76 49.07 47.82 48.79 0.3M
2022-04-29 50.18 50.30 48.53 48.59 0.1M
2022-04-28 50.11 50.51 49.37 50.33 0.1M
2022-04-27 49.73 50.14 49.49 49.63 0.2M
2022-04-26 50.44 50.96 49.69 49.72 0.2M
2022-04-25 50.58 51.14 49.82 51.08 0.2M
2022-04-22 52.39 52.39 50.92 50.99 0.1M
2022-04-21 53.83 54.04 52.38 52.48 0.1M
2022-04-20 53.33 53.76 53.25 53.37 0.1M
2022-04-19 52.39 53.07 52.39 52.99 0.1M
2022-04-18 51.74 52.38 51.66 52.18 0.2M
2022-04-14 52.34 52.72 51.90 51.91 0.1M
2022-04-13 51.94 52.50 51.86 52.48 0.5M
2022-04-12 52.97 53.35 52.11 52.31 0.4M
2022-04-11 52.99 53.51 52.78 52.84 0.4M
2022-04-08 52.78 53.37 52.78 53.08 0.1M
2022-04-07 52.85 52.95 52.02 52.69 0.2M
2022-04-06 53.00 53.10 52.69 52.90 0.2M
2022-04-05 53.76 54.09 53.25 53.39 0.1M
2022-04-04 53.98 54.18 53.50 53.82 0.2M
2022-04-01 54.60 54.63 53.71 54.04 0.2M
2022-03-31 55.16 55.46 54.13 54.15 0.2M
2022-03-30 55.80 55.81 55.00 55.26 0.2M
2022-03-29 56.05 56.35 55.50 55.90 0.4M
2022-03-28 55.57 55.57 54.84 55.43 0.2M
2022-03-25 55.16 55.70 55.13 55.62 0.1M
2022-03-24 54.85 55.01 54.57 55.00 0.1M
2022-03-23 55.34 55.38 54.54 54.54 0.1M
2022-03-22 55.22 55.95 55.22 55.63 0.3M
2022-03-21 55.03 55.32 54.42 54.73 0.1M
2022-03-18 54.43 54.96 54.11 54.89 0.1M
2022-03-17 54.01 54.91 53.75 54.89 0.2M
2022-03-16 53.48 54.46 53.35 54.35 0.2M
2022-03-15 52.51 52.90 52.28 52.80 0.2M
2022-03-14 52.23 53.00 51.92 52.13 0.3M
2022-03-11 52.52 52.75 51.64 51.70 0.2M
2022-03-10 51.65 52.19 51.42 52.02 0.1M
2022-03-09 51.98 52.83 51.94 52.36 0.2M
2022-03-08 50.96 51.90 50.25 50.54 0.4M
2022-03-07 52.36 52.37 50.69 50.69 0.4M
2022-03-04 53.14 53.14 52.24 52.81 0.2M
2022-03-03 54.59 54.65 53.53 53.98 0.2M
2022-03-02 53.28 54.52 53.17 54.21 0.2M
2022-03-01 54.49 54.49 52.44 52.83 0.7M
2022-02-28 54.31 55.18 54.27 54.91 0.2M
2022-02-25 54.12 55.64 54.12 55.53 0.2M
2022-02-24 52.45 53.93 52.20 53.76 0.5M
2022-02-23 55.79 55.88 54.20 54.34 0.6M
2022-02-22 55.37 55.88 54.85 55.30 0.3M
2022-02-18 55.64 56.14 55.45 55.68 0.1M
2022-02-17 56.71 56.72 55.55 55.69 0.2M
2022-02-16 56.92 57.38 56.80 57.19 0.1M
2022-02-15 56.92 57.31 56.75 57.12 0.1M
2022-02-14 56.83 57.04 55.74 56.23 0.3M
2022-02-11 57.56 58.17 56.49 56.83 0.2M
2022-02-10 58.00 58.74 57.47 57.68 0.4M
2022-02-09 58.24 58.59 58.08 58.19 0.3M
2022-02-08 57.42 57.98 57.40 57.88 0.4M
2022-02-07 57.09 57.45 56.77 57.06 0.2M
2022-02-04 56.17 57.37 56.13 56.93 0.1M
2022-02-03 56.56 56.80 55.91 56.03 0.1M
2022-02-02 56.41 56.72 55.96 56.64 0.1M
2022-02-01 55.73 56.45 55.47 56.41 0.7M
2022-01-31 54.73 55.65 54.36 55.65 0.2M
2022-01-28 54.17 54.95 53.42 54.91 0.4M
2022-01-27 55.29 55.91 53.89 54.26 0.2M
2022-01-26 55.35 55.78 54.12 54.70 0.2M
2022-01-25 54.02 55.15 53.08 54.75 0.3M
2022-01-24 53.39 54.65 52.39 54.57 0.7M
2022-01-21 55.09 55.46 54.16 54.38 0.3M
2022-01-20 56.01 56.81 55.39 55.46 0.3M
2022-01-19 57.39 57.39 55.88 55.90 0.4M
2022-01-18 57.78 57.78 56.65 56.89 0.4M
2022-01-14 57.97 58.23 57.44 58.22 0.3M
2022-01-13 59.00 59.39 58.54 58.68 0.5M
2022-01-12 59.12 59.32 58.66 58.97 0.3M
2022-01-11 58.65 58.95 58.10 58.90 1.0M
2022-01-10 58.86 58.94 57.74 58.36 0.4M
2022-01-07 58.17 58.68 57.90 58.58 0.3M
2022-01-06 57.66 58.02 57.16 57.96 0.3M
2022-01-05 58.08 58.26 57.03 57.10 0.9M
2022-01-04 57.17 58.10 57.17 57.86 0.3M
2022-01-03 56.33 56.81 56.33 56.55 0.3M