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
2023-12-29 53.77 53.85 53.41 53.55 0.1M
2023-12-28 53.55 53.91 53.55 53.82 0.2M
2023-12-27 53.37 53.69 53.30 53.69 0.2M
2023-12-26 53.20 53.57 53.18 53.46 0.1M
2023-12-22 53.20 53.39 53.02 53.18 0.1M
2023-12-21 52.78 53.07 52.58 53.07 0.1M
2023-12-20 53.26 53.55 52.56 52.58 0.1M
2023-12-19 53.03 53.51 53.03 53.51 0.1M
2023-12-18 53.02 53.17 52.95 52.97 0.1M
2023-12-15 52.99 53.01 52.64 52.87 0.2M
2023-12-14 53.22 53.56 53.14 53.38 0.1M
2023-12-13 51.86 52.75 51.69 52.75 0.1M
2023-12-12 51.43 51.75 51.37 51.74 0.2M
2023-12-11 51.07 51.50 51.07 51.42 0.1M
2023-12-08 50.84 51.23 50.78 51.10 0.2M
2023-12-07 50.63 50.82 50.54 50.82 0.1M
2023-12-06 50.95 51.27 50.49 50.55 0.6M
2023-12-05 50.89 50.89 50.58 50.77 0.1M
2023-12-04 50.70 51.18 50.70 51.05 0.2M
2023-12-01 50.28 51.04 50.28 50.96 0.1M
2023-11-30 50.07 50.42 49.83 50.42 0.1M
2023-11-29 49.64 50.21 49.64 49.92 0.1M
2023-11-28 49.49 49.65 49.35 49.51 0.1M
2023-11-27 49.41 49.59 49.37 49.52 0.1M
2023-11-24 49.43 49.69 49.43 49.64 0.0M
2023-11-22 49.45 49.54 49.30 49.45 0.1M
2023-11-21 49.23 49.34 49.19 49.21 0.1M
2023-11-20 49.12 49.41 49.00 49.31 0.2M
2023-11-17 48.89 49.13 48.89 49.12 0.0M
2023-11-16 48.73 48.84 48.60 48.80 0.2M
2023-11-15 48.57 48.88 48.53 48.74 0.1M
2023-11-14 47.99 48.72 47.91 48.47 0.1M
2023-11-13 47.22 47.49 47.21 47.38 0.1M
2023-11-10 47.06 47.45 46.85 47.40 0.1M
2023-11-09 47.31 47.35 46.83 46.88 0.1M
2023-11-08 47.11 47.18 46.92 47.13 0.1M
2023-11-07 47.08 47.25 47.00 47.17 0.0M
2023-11-06 47.50 47.50 46.97 47.20 0.1M
2023-11-03 47.13 47.62 47.13 47.40 0.2M
2023-11-02 45.88 46.67 45.88 46.67 0.1M
2023-11-01 45.23 45.66 45.18 45.50 0.3M
2023-10-31 44.78 45.22 44.75 45.21 0.1M
2023-10-30 44.31 44.85 44.24 44.74 0.1M
2023-10-27 44.77 44.77 43.90 44.01 0.1M
2023-10-26 44.69 45.24 44.69 44.87 0.1M
2023-10-25 44.84 45.11 44.69 44.86 0.1M
2023-10-24 45.00 45.28 44.86 45.07 0.1M
2023-10-23 44.91 45.27 44.75 44.78 0.1M
2023-10-20 45.69 45.82 45.03 45.10 0.1M
2023-10-19 46.40 46.54 45.80 45.83 0.1M
2023-10-18 47.00 47.05 46.37 46.43 0.1M
2023-10-17 46.80 47.62 46.80 47.32 0.1M
2023-10-16 46.79 47.19 46.76 47.01 0.1M
2023-10-13 46.73 47.05 46.22 46.41 0.0M
2023-10-12 46.93 46.93 46.15 46.43 0.1M
2023-10-11 46.85 47.07 46.48 46.81 0.2M
2023-10-10 46.53 47.03 46.53 46.73 0.1M
2023-10-09 45.90 46.48 45.90 46.34 0.2M
2023-10-06 45.66 46.56 45.61 46.34 0.1M
2023-10-05 45.51 46.02 45.51 45.95 0.1M
2023-10-04 45.32 45.69 45.08 45.69 0.1M
2023-10-03 45.83 45.94 45.13 45.26 0.2M
2023-10-02 46.44 46.48 45.87 46.08 0.1M
2023-09-29 47.16 47.16 46.44 46.56 0.1M
2023-09-28 46.52 47.06 46.52 46.88 0.1M
2023-09-27 46.72 46.72 46.14 46.50 0.1M
2023-09-26 46.91 47.12 46.52 46.59 0.1M
2023-09-25 47.01 47.28 46.89 47.27 0.1M
2023-09-22 47.48 47.52 47.12 47.12 0.1M
2023-09-21 47.98 48.00 47.45 47.45 0.1M
2023-09-20 48.76 48.91 48.25 48.27 0.1M
2023-09-19 48.64 48.79 48.31 48.61 0.1M
2023-09-18 48.50 48.74 48.35 48.68 0.1M
2023-09-15 48.65 48.86 48.51 48.60 0.1M
2023-09-14 48.92 49.11 48.76 49.10 0.1M
2023-09-13 48.76 48.88 48.44 48.63 0.0M
2023-09-12 48.27 48.98 48.27 48.71 0.1M
2023-09-11 48.36 48.63 48.27 48.33 0.0M
2023-09-08 48.03 48.24 47.88 48.16 0.0M
2023-09-07 47.96 48.17 47.86 48.03 0.1M
2023-09-06 48.19 48.27 47.83 48.13 0.1M
2023-09-05 48.71 48.82 48.26 48.27 0.1M
2023-09-01 48.56 48.91 48.56 48.72 0.0M
2023-08-31 48.50 48.58 48.26 48.30 0.1M
2023-08-30 48.40 48.69 48.34 48.45 0.0M
2023-08-29 47.92 48.41 47.88 48.41 0.1M
2023-08-28 47.76 48.08 47.76 47.93 0.1M
2023-08-25 47.56 47.81 47.22 47.57 0.1M
2023-08-24 47.50 48.01 47.44 47.46 0.1M
2023-08-23 47.17 47.58 47.08 47.54 0.1M
2023-08-22 47.62 47.68 47.03 47.10 0.1M
2023-08-21 47.72 47.83 47.22 47.56 0.1M
2023-08-18 47.27 47.77 47.19 47.63 0.1M
2023-08-17 48.03 48.08 47.51 47.60 0.2M
2023-08-16 47.87 48.25 47.84 47.86 0.1M
2023-08-15 48.53 48.53 47.95 48.02 0.1M
2023-08-14 48.91 49.02 48.70 48.91 0.1M
2023-08-11 48.80 49.13 48.71 49.07 0.1M
2023-08-10 49.19 49.59 48.90 49.01 0.1M
2023-08-09 49.31 49.43 48.93 48.98 0.0M
2023-08-08 49.18 49.38 48.74 49.35 0.1M
2023-08-07 49.42 49.91 49.42 49.81 0.1M
2023-08-04 49.35 49.85 49.19 49.25 0.1M
2023-08-03 49.05 49.54 48.94 49.39 0.1M
2023-08-02 49.38 49.53 49.07 49.38 0.1M
2023-08-01 49.76 49.87 49.54 49.83 0.1M
2023-07-31 49.80 50.01 49.66 49.88 0.1M
2023-07-28 49.82 49.87 49.44 49.62 0.2M
2023-07-27 50.30 50.31 49.40 49.50 0.1M
2023-07-26 49.77 50.30 49.75 50.18 0.1M
2023-07-25 50.04 50.09 49.75 49.78 0.1M
2023-07-24 49.64 50.25 49.64 50.08 0.1M
2023-07-21 49.92 49.92 49.57 49.60 0.1M
2023-07-20 49.48 49.82 49.46 49.81 0.2M
2023-07-19 49.32 49.73 49.28 49.61 0.2M
2023-07-18 48.74 49.31 48.67 49.28 0.1M
2023-07-17 48.05 48.76 48.05 48.62 0.1M
2023-07-14 48.75 48.75 48.07 48.16 0.2M
2023-07-13 48.16 48.53 48.15 48.48 0.2M
2023-07-12 48.18 48.45 48.00 48.11 0.1M
2023-07-11 47.29 47.82 47.25 47.77 0.1M
2023-07-10 46.88 47.41 46.85 47.15 0.1M
2023-07-07 46.60 47.28 46.60 46.91 0.1M
2023-07-06 46.77 46.77 46.31 46.70 0.1M
2023-07-05 47.07 47.36 46.90 47.21 0.1M
2023-07-03 47.09 47.50 47.01 47.39 0.1M
2023-06-30 47.02 47.24 46.92 47.07 0.1M
2023-06-29 46.19 46.73 46.19 46.73 0.2M
2023-06-28 45.96 45.96 45.73 45.92 0.3M
2023-06-27 45.65 46.12 45.65 45.98 0.1M
2023-06-26 45.57 45.96 45.50 45.57 0.1M
2023-06-23 45.53 45.78 45.37 45.64 0.6M
2023-06-22 46.15 46.15 45.72 45.91 0.1M
2023-06-21 46.33 46.52 46.14 46.30 0.1M
2023-06-20 46.51 46.51 46.14 46.44 0.1M
2023-06-16 47.08 47.13 46.71 46.79 0.1M
2023-06-15 46.36 47.27 46.36 47.21 0.1M
2023-06-14 46.91 47.13 46.44 46.59 0.1M
2023-06-13 46.47 47.00 46.43 46.81 0.1M
2023-06-12 46.49 46.70 46.12 46.43 0.1M
2023-06-09 46.41 46.67 46.40 46.47 0.1M
2023-06-08 46.41 46.56 46.13 46.51 0.1M
2023-06-07 46.38 46.66 46.19 46.56 0.1M
2023-06-06 45.50 46.34 45.50 46.29 0.1M
2023-06-05 45.90 45.90 45.37 45.57 0.5M
2023-06-02 45.33 46.03 45.33 45.92 0.1M
2023-06-01 44.46 44.91 44.28 44.80 0.1M
2023-05-31 44.67 44.67 44.00 44.20 0.2M
2023-05-30 44.87 44.93 44.55 44.90 0.1M
2023-05-26 44.42 44.81 44.34 44.73 0.1M
2023-05-25 44.34 44.50 44.03 44.38 0.1M
2023-05-24 44.68 44.68 44.28 44.37 0.1M
2023-05-23 45.18 45.59 44.95 44.95 0.1M
2023-05-22 45.16 45.41 44.91 45.31 0.0M
2023-05-19 45.34 45.52 44.85 45.02 0.1M
2023-05-18 44.92 45.29 44.64 45.26 0.1M
2023-05-17 44.16 45.06 44.16 44.95 0.1M
2023-05-16 44.20 44.34 43.82 43.82 0.1M
2023-05-15 43.95 44.41 43.95 44.28 0.1M
2023-05-12 44.22 44.22 43.54 43.85 0.1M
2023-05-11 43.81 44.05 43.69 44.01 0.1M
2023-05-10 44.69 44.69 43.82 44.16 0.1M
2023-05-09 44.11 44.51 44.06 44.34 0.1M
2023-05-08 44.69 44.83 44.37 44.44 0.1M
2023-05-05 44.06 44.49 44.05 44.37 0.1M
2023-05-04 43.63 43.70 42.78 43.27 0.2M
2023-05-03 44.73 45.00 44.08 44.08 0.3M
2023-05-02 45.68 45.68 44.24 44.69 0.1M
2023-05-01 46.16 46.50 45.83 45.89 0.2M
2023-04-28 45.33 46.09 45.33 46.09 0.2M
2023-04-27 44.99 45.64 44.99 45.53 0.1M
2023-04-26 45.05 45.33 44.60 44.83 0.1M
2023-04-25 45.80 45.81 45.21 45.22 0.1M
2023-04-24 46.22 46.40 46.07 46.15 0.1M
2023-04-21 46.45 46.45 46.02 46.27 0.1M
2023-04-20 46.48 46.74 46.43 46.58 0.3M
2023-04-19 46.37 46.96 46.37 46.83 0.2M
2023-04-18 46.52 46.59 46.15 46.54 0.1M
2023-04-17 45.67 46.37 45.36 46.37 0.1M
2023-04-14 45.86 46.19 45.48 45.74 0.1M
2023-04-13 45.12 45.43 44.75 45.37 0.1M
2023-04-12 45.40 45.58 44.94 45.08 0.1M
2023-04-11 44.88 45.38 44.88 45.19 0.1M
2023-04-10 44.42 44.80 44.34 44.80 0.1M
2023-04-06 44.35 44.74 44.35 44.62 0.1M
2023-04-05 44.25 44.52 44.12 44.39 0.2M
2023-04-04 45.11 45.18 44.14 44.50 0.2M
2023-04-03 45.13 45.35 44.81 45.02 0.2M
2023-03-31 44.80 45.10 44.68 45.10 0.2M
2023-03-30 45.05 45.10 44.35 44.57 0.1M
2023-03-29 44.49 44.76 44.40 44.76 0.1M
2023-03-28 44.08 44.26 43.81 44.13 0.2M
2023-03-27 44.22 44.37 43.82 44.12 0.1M
2023-03-24 42.83 43.42 42.42 43.42 0.3M
2023-03-23 44.02 44.24 43.03 43.29 0.1M
2023-03-22 45.14 45.14 43.78 43.80 0.2M
2023-03-21 44.79 45.18 44.79 45.08 0.3M
2023-03-20 43.63 44.19 43.61 43.74 0.3M
2023-03-17 44.28 44.28 43.10 43.18 0.3M
2023-03-16 43.78 45.45 43.33 45.01 0.2M
2023-03-15 43.98 44.16 43.43 44.13 0.5M
2023-03-14 46.04 46.10 44.75 45.30 0.7M
2023-03-13 44.56 45.25 43.70 44.21 0.6M
2023-03-10 46.75 47.49 45.74 46.18 0.6M
2023-03-09 49.14 49.14 47.14 47.34 0.7M
2023-03-08 49.56 49.80 49.19 49.44 0.1M
2023-03-07 50.69 50.69 49.50 49.59 0.1M
2023-03-06 50.91 51.23 50.73 50.82 0.1M
2023-03-03 50.30 50.93 50.28 50.92 0.2M
2023-03-02 50.13 50.21 49.66 50.16 0.1M
2023-03-01 50.40 50.68 50.27 50.48 0.2M
2023-02-28 50.54 50.91 50.54 50.64 0.1M
2023-02-27 50.88 51.08 50.44 50.54 0.1M
2023-02-24 50.07 50.61 50.00 50.56 0.1M
2023-02-23 50.62 50.93 50.08 50.58 0.1M
2023-02-22 50.49 50.74 50.26 50.49 0.1M
2023-02-21 51.14 51.19 50.36 50.57 0.1M
2023-02-17 51.35 51.71 51.25 51.66 0.1M
2023-02-16 51.66 52.00 51.57 51.61 0.1M
2023-02-15 51.62 52.17 51.62 52.17 0.1M
2023-02-14 52.21 52.50 51.66 52.00 0.1M
2023-02-13 51.62 52.27 51.56 52.26 0.1M
2023-02-10 51.26 51.70 51.15 51.69 0.1M
2023-02-09 52.37 52.50 51.40 51.48 0.1M
2023-02-08 52.16 52.59 52.16 52.17 0.1M
2023-02-07 51.64 52.66 51.63 52.48 0.1M
2023-02-06 51.76 51.93 51.55 51.89 0.0M
2023-02-03 51.64 52.47 51.64 52.07 0.1M
2023-02-02 52.13 52.28 51.72 52.03 0.1M
2023-02-01 51.26 52.26 51.14 51.86 0.2M
2023-01-31 50.94 51.68 50.84 51.67 0.1M
2023-01-30 50.89 51.31 50.86 50.89 0.1M
2023-01-27 51.01 51.46 51.01 51.21 0.1M
2023-01-26 50.92 51.10 50.63 51.10 0.1M
2023-01-25 49.95 50.76 49.93 50.76 0.1M
2023-01-24 50.21 50.61 49.65 50.37 0.2M
2023-01-23 49.83 50.61 49.78 50.41 0.2M
2023-01-20 49.05 49.86 49.02 49.86 0.1M
2023-01-19 48.98 49.21 48.67 48.98 0.4M
2023-01-18 50.35 50.55 49.53 49.53 0.3M
2023-01-17 50.69 50.69 50.38 50.50 0.2M
2023-01-13 49.85 50.91 49.70 50.84 0.4M
2023-01-12 50.39 50.72 50.06 50.47 0.1M
2023-01-11 49.90 50.24 49.85 50.24 0.1M
2023-01-10 49.32 49.77 49.20 49.76 0.1M
2023-01-09 49.82 50.01 49.30 49.40 0.2M
2023-01-06 48.68 49.69 48.50 49.53 0.1M
2023-01-05 48.64 48.64 48.14 48.43 0.1M
2023-01-04 48.44 49.16 48.44 48.85 0.1M
2023-01-03 48.25 48.61 47.74 48.10 0.1M