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
2024-12-31 68.83 69.12 68.51 68.68 0.1M
2024-12-30 68.70 69.00 68.13 68.63 0.1M
2024-12-27 69.57 69.97 68.97 69.39 0.1M
2024-12-26 69.50 69.98 69.35 69.98 0.1M
2024-12-24 69.02 69.74 68.95 69.68 0.1M
2024-12-23 68.48 68.95 68.20 68.95 0.2M
2024-12-20 67.60 69.23 67.32 68.83 0.2M
2024-12-19 68.64 69.14 68.03 68.07 0.2M
2024-12-18 70.34 70.52 67.77 67.77 0.1M
2024-12-17 70.61 70.61 70.02 70.27 0.2M
2024-12-16 70.95 71.03 70.64 70.83 0.1M
2024-12-13 71.26 71.41 70.72 70.73 0.1M
2024-12-12 71.46 71.56 70.98 71.06 0.1M
2024-12-11 71.37 71.40 70.96 71.35 0.1M
2024-12-10 71.16 71.41 70.66 70.94 0.1M
2024-12-09 72.26 72.26 71.09 71.09 0.1M
2024-12-06 72.24 72.34 71.89 72.21 0.1M
2024-12-05 72.07 72.56 72.04 72.04 0.1M
2024-12-04 72.18 72.18 71.67 72.12 0.4M
2024-12-03 72.91 72.91 72.13 72.17 0.3M
2024-12-02 73.47 73.52 72.46 72.61 0.4M
2024-11-29 73.56 73.59 73.24 73.31 0.0M
2024-11-27 73.27 73.69 73.18 73.25 0.1M
2024-11-26 73.04 73.20 72.66 73.12 0.1M
2024-11-25 72.93 73.30 72.84 73.11 0.1M
2024-11-22 71.66 72.56 71.66 72.47 0.1M
2024-11-21 71.14 71.95 70.95 71.68 0.2M
2024-11-20 71.20 71.25 70.34 70.72 0.1M
2024-11-19 70.72 71.13 70.50 70.95 0.2M
2024-11-18 71.13 71.42 70.87 71.32 0.1M
2024-11-15 70.70 71.16 70.68 71.02 0.2M
2024-11-14 71.16 71.18 70.58 70.73 0.1M
2024-11-13 71.26 71.57 70.88 70.94 0.1M
2024-11-12 71.18 71.36 70.79 71.05 0.1M
2024-11-11 70.84 71.62 70.80 71.32 0.3M
2024-11-08 69.70 70.31 69.50 70.00 0.2M
2024-11-07 70.49 70.49 69.22 69.40 0.2M
2024-11-06 69.81 70.66 69.19 70.55 0.2M
2024-11-05 65.46 66.13 65.46 66.13 0.1M
2024-11-04 65.68 65.68 65.08 65.37 0.1M
2024-11-01 65.94 66.37 65.73 65.77 0.6M
2024-10-31 66.59 66.75 65.68 65.68 0.1M
2024-10-30 66.44 67.08 66.44 66.64 0.0M
2024-10-29 66.57 66.68 66.31 66.37 0.1M
2024-10-28 66.15 66.78 66.15 66.67 0.1M
2024-10-25 66.81 66.81 65.66 65.88 0.1M
2024-10-24 66.46 66.61 66.20 66.54 0.1M
2024-10-23 66.53 66.67 66.09 66.42 0.4M
2024-10-22 66.47 66.70 66.14 66.65 0.1M
2024-10-21 67.30 67.30 66.61 66.70 0.1M
2024-10-18 67.34 67.51 67.10 67.45 0.1M
2024-10-17 67.44 67.61 67.33 67.42 0.1M
2024-10-16 66.66 67.17 66.59 67.16 0.1M
2024-10-15 66.52 67.00 66.26 66.34 0.1M
2024-10-14 65.84 66.17 65.62 66.10 0.1M
2024-10-11 64.65 65.70 64.65 65.65 0.1M
2024-10-10 64.36 64.54 64.07 64.27 0.0M
2024-10-09 63.86 64.67 63.83 64.53 0.1M
2024-10-08 63.83 64.04 63.68 63.89 0.1M
2024-10-07 64.25 64.25 63.33 63.55 0.1M
2024-10-04 63.65 64.35 63.65 64.31 0.0M
2024-10-03 63.22 63.37 62.86 63.19 0.1M
2024-10-02 63.28 63.62 63.10 63.49 0.0M
2024-10-01 63.72 63.74 63.00 63.38 0.1M
2024-09-30 63.46 63.86 63.25 63.86 0.3M
2024-09-27 63.61 64.04 63.53 63.63 0.0M
2024-09-26 63.28 63.57 63.24 63.41 0.0M
2024-09-25 63.54 63.55 62.95 63.10 0.1M
2024-09-24 63.98 63.98 63.33 63.48 0.1M
2024-09-23 64.10 64.36 63.99 64.11 0.1M
2024-09-20 64.13 64.13 63.75 64.05 0.1M
2024-09-19 64.57 64.62 64.08 64.56 0.1M
2024-09-18 63.91 64.20 63.54 63.68 0.0M
2024-09-17 63.61 64.11 63.61 63.81 0.1M
2024-09-16 62.89 63.50 62.89 63.50 0.0M
2024-09-13 62.58 62.85 62.55 62.73 0.0M
2024-09-12 62.14 62.37 61.73 62.34 0.1M
2024-09-11 62.08 62.13 60.76 62.03 0.1M
2024-09-10 63.17 63.17 61.58 62.34 0.1M
2024-09-09 62.60 63.27 62.56 62.87 0.1M
2024-09-06 63.05 63.39 61.94 62.08 0.1M
2024-09-05 63.87 63.91 62.79 63.06 0.1M
2024-09-04 63.71 64.13 63.40 63.68 0.5M
2024-09-03 64.03 64.39 63.45 63.72 0.1M
2024-08-30 63.96 64.33 63.65 64.23 0.1M
2024-08-29 63.48 63.97 63.05 63.73 0.1M
2024-08-28 62.99 63.45 62.82 63.16 0.1M
2024-08-27 62.78 63.08 62.78 63.04 0.1M
2024-08-26 63.02 63.22 62.73 62.87 0.1M
2024-08-23 62.13 62.86 62.07 62.71 0.1M
2024-08-22 61.67 61.96 61.67 61.86 0.1M
2024-08-21 61.82 61.82 61.32 61.71 0.1M
2024-08-20 61.92 61.92 61.59 61.65 0.1M
2024-08-19 61.75 61.98 61.73 61.98 0.0M
2024-08-16 61.09 61.65 61.09 61.58 0.1M
2024-08-15 61.22 61.49 61.02 61.23 0.0M
2024-08-14 60.05 60.59 60.01 60.55 0.1M
2024-08-13 59.61 59.87 59.26 59.83 0.1M
2024-08-12 59.79 59.92 59.21 59.27 0.1M
2024-08-09 59.39 59.78 59.15 59.63 0.0M
2024-08-08 58.76 59.47 58.76 59.35 0.1M
2024-08-07 59.18 59.56 58.36 58.42 0.1M
2024-08-06 57.94 59.07 57.75 58.43 0.2M
2024-08-05 57.61 58.12 57.16 57.69 0.1M
2024-08-02 60.07 60.25 58.94 59.43 0.3M
2024-08-01 62.17 62.20 60.67 60.94 0.1M
2024-07-31 62.46 62.62 62.01 62.01 0.1M
2024-07-30 61.78 62.35 61.78 62.10 0.1M
2024-07-29 61.89 61.90 61.29 61.45 0.1M
2024-07-26 61.09 61.77 61.09 61.61 0.1M
2024-07-25 60.51 61.57 60.47 60.79 0.1M
2024-07-24 61.08 61.24 60.40 60.47 0.1M
2024-07-23 61.20 61.54 61.11 61.31 0.1M
2024-07-22 60.85 61.16 60.51 61.15 0.1M
2024-07-19 61.16 61.21 60.65 60.75 0.0M
2024-07-18 61.77 62.43 61.09 61.22 0.1M
2024-07-17 61.47 62.12 61.47 62.07 0.1M
2024-07-16 60.88 61.65 60.76 61.65 0.1M
2024-07-15 60.02 60.84 60.02 60.69 0.1M
2024-07-12 59.55 60.02 59.44 59.76 0.1M
2024-07-11 59.05 59.64 59.01 59.63 0.1M
2024-07-10 58.43 58.95 58.42 58.92 0.1M
2024-07-09 58.33 58.99 58.19 58.60 0.3M
2024-07-08 58.41 58.75 58.16 58.26 0.1M
2024-07-05 58.50 58.50 58.10 58.30 0.1M
2024-07-03 58.70 58.79 58.46 58.52 0.0M
2024-07-02 57.93 58.66 57.93 58.65 0.2M
2024-07-01 58.10 58.48 57.83 58.01 0.1M
2024-06-28 57.84 58.26 57.68 57.94 0.1M
2024-06-27 57.54 57.65 57.32 57.60 0.0M
2024-06-26 57.70 57.70 57.36 57.68 0.1M
2024-06-25 58.26 58.41 57.80 57.93 0.1M
2024-06-24 57.95 58.70 57.91 58.38 0.1M
2024-06-21 58.05 58.05 57.50 57.83 0.0M
2024-06-20 57.89 58.39 57.84 58.26 0.0M
2024-06-18 57.59 58.01 57.59 57.93 0.1M
2024-06-17 56.91 57.65 56.86 57.65 0.1M
2024-06-14 56.92 57.19 56.75 57.07 0.1M
2024-06-13 57.51 57.51 57.03 57.35 0.0M
2024-06-12 57.99 58.19 57.45 57.55 0.1M
2024-06-11 57.80 57.80 57.14 57.33 0.1M
2024-06-10 58.00 58.14 57.70 58.01 0.1M
2024-06-07 58.00 58.50 57.97 58.21 0.0M
2024-06-06 58.11 58.33 57.84 58.08 0.1M
2024-06-05 58.05 58.11 57.68 58.09 0.1M
2024-06-04 57.93 58.28 57.72 57.92 0.0M
2024-06-03 58.60 58.65 57.72 58.24 0.1M
2024-05-31 57.96 58.57 57.80 58.54 0.1M
2024-05-30 57.54 57.95 57.53 57.81 0.0M
2024-05-29 57.48 57.61 57.30 57.51 0.1M
2024-05-28 58.53 58.53 57.86 58.06 0.1M
2024-05-24 58.31 58.62 58.31 58.62 0.0M
2024-05-23 59.09 59.09 58.04 58.18 0.3M
2024-05-22 59.37 59.52 58.95 59.09 0.0M
2024-05-21 59.11 59.47 59.11 59.40 0.1M
2024-05-20 59.70 59.74 59.08 59.15 0.1M
2024-05-17 59.42 59.77 59.42 59.74 0.1M
2024-05-16 59.52 59.65 59.38 59.40 0.1M
2024-05-15 59.13 59.51 59.13 59.50 0.1M
2024-05-14 58.91 59.02 58.69 58.93 0.0M
2024-05-13 59.05 59.16 58.61 58.61 0.1M
2024-05-10 58.95 59.01 58.81 58.87 0.1M
2024-05-09 58.18 58.76 58.18 58.76 0.0M
2024-05-08 57.98 58.35 57.85 58.27 0.4M
2024-05-07 58.10 58.27 58.02 58.04 0.0M
2024-05-06 57.62 57.96 57.61 57.96 0.1M
2024-05-03 57.47 57.47 56.98 57.20 0.1M
2024-05-02 57.16 57.16 56.57 56.93 0.1M
2024-05-01 56.67 57.45 56.59 56.74 0.1M
2024-04-30 57.10 57.20 56.67 56.70 0.1M
2024-04-29 57.44 57.61 57.11 57.28 0.0M
2024-04-26 57.43 57.68 57.32 57.44 0.0M
2024-04-25 57.36 57.58 56.92 57.46 0.0M
2024-04-24 57.83 57.90 57.57 57.85 0.0M
2024-04-23 57.60 58.01 57.50 57.89 0.1M
2024-04-22 56.93 57.70 56.76 57.40 0.1M
2024-04-19 56.06 56.75 56.06 56.74 0.1M
2024-04-18 55.95 56.36 55.79 55.95 0.0M
2024-04-17 55.85 56.06 55.50 55.71 0.1M
2024-04-16 55.97 56.00 55.49 55.60 0.1M
2024-04-15 56.83 57.23 55.80 55.99 0.2M
2024-04-12 56.78 56.96 56.18 56.35 0.1M
2024-04-11 57.49 57.56 56.80 57.26 0.1M
2024-04-10 57.82 58.00 57.30 57.50 0.1M
2024-04-09 58.86 58.86 58.01 58.49 0.1M
2024-04-08 58.47 58.87 58.47 58.74 0.1M
2024-04-05 58.08 58.57 57.97 58.37 0.1M
2024-04-04 58.92 59.15 57.85 57.90 0.1M
2024-04-03 58.60 58.96 58.42 58.55 0.1M
2024-04-02 58.76 58.76 58.43 58.60 0.3M
2024-04-01 59.43 59.45 58.87 58.94 0.2M
2024-03-28 59.08 59.50 59.08 59.40 0.1M
2024-03-27 58.62 59.06 58.53 59.06 0.1M
2024-03-26 58.40 58.55 58.27 58.31 0.1M
2024-03-25 58.34 58.45 58.22 58.30 0.1M
2024-03-22 59.10 59.18 58.28 58.28 0.2M
2024-03-21 58.74 59.24 58.65 59.06 0.1M
2024-03-20 57.68 58.58 57.54 58.57 0.6M
2024-03-19 57.41 57.73 57.41 57.64 0.1M
2024-03-18 57.29 57.52 57.10 57.39 0.1M
2024-03-15 56.99 57.47 56.88 57.22 0.1M
2024-03-14 58.05 58.09 57.18 57.45 0.1M
2024-03-13 57.70 58.14 57.70 58.05 0.1M
2024-03-12 57.66 57.84 57.41 57.74 0.1M
2024-03-11 57.31 57.56 57.14 57.48 0.1M
2024-03-08 57.44 57.77 57.36 57.43 0.1M
2024-03-07 57.52 57.68 57.14 57.30 0.1M
2024-03-06 57.24 57.47 56.89 57.34 0.1M
2024-03-05 56.83 57.31 56.75 57.06 0.1M
2024-03-04 56.75 57.14 56.75 56.92 0.1M
2024-03-01 56.82 56.93 56.55 56.82 0.1M
2024-02-29 57.05 57.17 56.61 56.83 0.1M
2024-02-28 56.55 57.02 56.55 56.78 0.1M
2024-02-27 56.57 56.68 56.31 56.68 0.0M
2024-02-26 56.60 56.95 56.34 56.46 0.1M
2024-02-23 56.58 56.84 56.56 56.64 0.1M
2024-02-22 55.99 56.50 55.99 56.40 0.1M
2024-02-21 55.54 55.73 55.35 55.73 0.1M
2024-02-20 55.48 55.84 55.48 55.62 0.1M
2024-02-16 55.94 56.19 55.83 55.87 0.1M
2024-02-15 55.32 56.21 55.32 56.10 0.1M
2024-02-14 54.89 55.14 54.65 55.14 0.1M
2024-02-13 54.90 54.90 54.05 54.52 0.1M
2024-02-12 55.06 55.63 54.99 55.41 0.1M
2024-02-09 54.75 55.04 54.62 55.04 0.1M
2024-02-08 54.67 54.83 54.44 54.74 0.1M
2024-02-07 54.82 54.96 54.35 54.91 0.1M
2024-02-06 54.42 54.62 54.32 54.57 0.1M
2024-02-05 54.51 54.59 54.17 54.37 0.1M
2024-02-02 54.36 55.07 54.34 54.80 0.1M
2024-02-01 54.56 54.76 53.73 54.59 0.1M
2024-01-31 55.28 55.55 54.57 54.59 0.1M
2024-01-30 54.88 55.49 54.88 55.44 0.1M
2024-01-29 54.52 54.92 54.42 54.92 0.1M
2024-01-26 54.34 54.68 54.34 54.57 0.1M
2024-01-25 54.49 54.49 54.02 54.41 0.1M
2024-01-24 54.27 54.48 54.11 54.14 0.5M
2024-01-23 54.06 54.10 53.81 53.93 0.2M
2024-01-22 53.90 54.22 53.84 54.00 0.1M
2024-01-19 52.83 53.69 52.78 53.62 0.2M
2024-01-18 52.65 52.78 52.26 52.72 0.6M
2024-01-17 52.31 52.84 52.22 52.62 0.2M
2024-01-16 52.72 52.92 52.49 52.75 0.1M
2024-01-12 53.47 53.76 52.97 53.13 0.1M
2024-01-11 53.50 53.52 52.88 53.32 0.1M
2024-01-10 53.38 53.58 53.20 53.53 0.1M
2024-01-09 53.54 53.54 53.28 53.43 0.2M
2024-01-08 53.47 53.85 53.24 53.85 0.1M
2024-01-05 53.22 53.72 53.20 53.47 0.1M
2024-01-04 53.07 53.63 53.07 53.19 0.1M
2024-01-03 53.33 53.33 52.95 53.03 0.3M
2024-01-02 53.34 53.68 53.25 53.61 0.1M