Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ アメリカ →
65.21
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
2021-12-31 68.96 69.19 68.65 68.66 0.1M
2021-12-30 68.94 69.27 68.93 68.98 0.1M
2021-12-29 68.43 68.91 68.39 68.75 0.1M
2021-12-28 68.85 68.97 68.34 68.42 0.1M
2021-12-27 68.37 68.73 68.27 68.73 0.1M
2021-12-23 68.00 68.45 67.95 68.27 0.2M
2021-12-22 67.20 67.97 67.04 67.93 0.1M
2021-12-21 67.05 67.23 66.46 67.23 0.8M
2021-12-20 67.00 67.03 66.12 66.77 0.1M
2021-12-17 66.92 67.63 66.58 67.18 0.1M
2021-12-16 67.46 67.93 67.20 67.42 0.1M
2021-12-15 66.03 67.35 66.03 67.28 0.1M
2021-12-14 65.91 66.18 65.56 65.87 0.1M
2021-12-13 65.67 66.42 65.64 66.24 0.1M
2021-12-10 65.47 65.91 65.34 65.64 0.1M
2021-12-09 65.66 65.94 65.54 65.55 0.1M
2021-12-08 65.38 65.84 65.10 65.78 0.1M
2021-12-07 64.63 65.32 64.63 65.16 0.1M
2021-12-06 63.92 64.30 63.67 64.08 0.1M
2021-12-03 64.35 64.55 63.27 63.77 0.1M
2021-12-02 63.46 64.15 63.29 63.97 0.1M
2021-12-01 64.38 65.04 63.63 63.63 0.1M
2021-11-30 64.92 65.16 63.90 64.02 0.2M
2021-11-29 65.64 65.66 65.13 65.14 0.1M
2021-11-26 65.61 66.00 64.93 65.03 0.1M
2021-11-24 65.32 65.57 65.09 65.50 0.1M
2021-11-23 65.31 65.56 64.92 65.44 0.1M
2021-11-22 66.15 66.15 65.53 65.57 0.1M
2021-11-19 66.58 66.72 65.92 65.97 0.2M
2021-11-18 66.62 66.69 66.21 66.38 0.1M
2021-11-17 66.57 66.77 66.41 66.50 0.1M
2021-11-16 66.22 66.81 66.07 66.52 0.1M
2021-11-15 66.82 66.82 66.16 66.22 0.1M
2021-11-12 66.79 66.80 66.35 66.65 0.1M
2021-11-11 66.69 66.69 66.22 66.40 0.1M
2021-11-10 66.60 67.01 66.40 66.52 0.1M
2021-11-09 67.00 67.00 66.51 66.64 0.1M
2021-11-08 66.70 67.03 66.55 66.96 0.2M
2021-11-05 66.84 67.10 66.16 66.66 0.1M
2021-11-04 67.64 67.65 66.91 67.28 0.1M
2021-11-03 67.16 67.74 66.94 67.74 0.3M
2021-11-02 67.04 67.43 66.40 67.16 0.1M
2021-11-01 66.69 66.91 66.54 66.80 0.3M
2021-10-29 66.05 66.68 65.80 66.60 0.1M
2021-10-28 65.56 66.23 65.56 66.08 0.1M
2021-10-27 66.16 66.16 65.40 65.42 0.7M
2021-10-26 65.98 66.20 65.60 66.05 0.1M
2021-10-25 65.75 65.84 65.31 65.76 0.3M
2021-10-22 65.55 65.73 65.31 65.69 0.1M
2021-10-21 65.36 65.55 64.95 65.55 0.1M
2021-10-20 64.74 65.31 64.74 65.20 0.2M
2021-10-19 63.92 64.58 63.92 64.39 0.1M
2021-10-18 63.78 63.78 63.36 63.55 0.1M
2021-10-15 64.24 64.40 64.03 64.07 0.2M
2021-10-14 63.61 64.06 63.61 63.81 0.1M
2021-10-13 62.89 63.14 62.62 62.92 0.1M
2021-10-12 63.28 63.28 62.67 62.83 0.2M
2021-10-11 63.49 63.76 63.00 63.04 0.1M
2021-10-08 63.96 64.08 63.43 63.49 0.1M
2021-10-07 63.36 64.31 63.36 63.82 0.1M
2021-10-06 62.82 63.09 62.38 63.09 0.1M
2021-10-05 63.07 63.82 63.07 63.15 0.2M
2021-10-04 63.63 63.85 62.56 62.83 0.3M
2021-10-01 63.99 64.12 62.75 63.88 0.2M
2021-09-30 64.65 65.05 63.78 63.81 0.4M
2021-09-29 64.43 64.76 64.25 64.43 0.1M
2021-09-28 64.99 65.01 63.95 64.06 0.2M
2021-09-27 66.05 66.05 65.18 65.35 0.2M
2021-09-24 66.42 66.50 66.02 66.15 0.2M
2021-09-23 66.20 66.84 66.15 66.51 0.1M
2021-09-22 66.11 66.32 65.73 65.93 0.1M
2021-09-21 66.02 66.45 65.86 65.89 0.1M
2021-09-20 65.56 66.20 65.08 65.68 0.2M
2021-09-17 66.28 66.53 65.99 66.50 0.1M
2021-09-16 66.71 66.74 65.99 66.50 0.1M
2021-09-15 66.11 66.83 65.95 66.59 0.2M
2021-09-14 66.56 66.69 66.06 66.09 0.1M
2021-09-13 67.12 67.19 65.98 66.22 0.1M
2021-09-10 67.62 67.70 66.73 66.74 0.1M
2021-09-09 67.98 68.09 67.31 67.34 0.2M
2021-09-08 67.97 68.10 67.72 67.93 0.1M
2021-09-07 68.36 68.40 67.74 68.07 0.3M
2021-09-03 68.40 68.58 68.15 68.46 0.1M
2021-09-02 67.98 68.50 67.98 68.47 0.2M
2021-09-01 67.75 67.80 67.20 67.75 0.3M
2021-08-31 67.76 67.93 67.42 67.62 0.1M
2021-08-30 67.30 67.91 67.30 67.60 0.1M
2021-08-27 67.31 67.57 67.04 67.27 0.1M
2021-08-26 67.46 67.61 67.05 67.15 0.1M
2021-08-25 67.48 67.54 67.16 67.46 0.2M
2021-08-24 67.68 67.68 67.29 67.52 0.2M
2021-08-23 67.80 67.94 67.61 67.61 0.1M
2021-08-20 66.99 67.46 66.95 67.36 0.2M
2021-08-19 66.24 67.25 66.07 66.86 0.1M
2021-08-18 67.68 67.70 66.65 66.72 0.1M
2021-08-17 66.71 67.68 66.71 67.68 0.1M
2021-08-16 66.49 66.99 66.12 66.99 0.1M
2021-08-13 66.37 66.47 66.22 66.42 0.1M
2021-08-12 65.80 66.20 65.70 66.20 0.1M
2021-08-11 66.47 66.47 65.59 65.63 0.3M
2021-08-10 66.78 66.78 66.08 66.31 0.1M
2021-08-09 66.55 66.81 66.50 66.64 0.1M
2021-08-06 66.71 66.71 66.11 66.53 0.1M
2021-08-05 66.79 66.79 66.16 66.71 0.1M
2021-08-04 66.76 67.17 66.72 66.79 0.1M
2021-08-03 66.23 66.95 66.15 66.91 0.1M
2021-08-02 66.38 66.42 66.02 66.17 0.1M
2021-07-30 66.05 66.31 65.97 66.09 0.2M
2021-07-29 66.23 66.25 65.99 66.09 0.1M
2021-07-28 65.56 66.19 65.46 66.01 0.1M
2021-07-27 65.26 65.55 65.06 65.55 0.1M
2021-07-26 65.80 65.86 65.19 65.33 0.1M
2021-07-23 65.55 65.94 65.41 65.91 0.1M
2021-07-22 64.98 65.28 64.82 65.26 0.2M
2021-07-21 64.98 64.98 64.20 64.97 0.1M
2021-07-20 64.14 65.03 64.10 64.74 0.2M
2021-07-19 63.77 64.14 63.38 63.80 0.2M
2021-07-16 64.34 64.59 64.09 64.32 0.1M
2021-07-15 64.00 64.16 63.63 64.04 0.1M
2021-07-14 64.70 64.72 64.16 64.23 0.1M
2021-07-13 64.78 64.88 64.50 64.57 0.1M
2021-07-12 64.74 65.08 64.74 64.81 0.1M
2021-07-09 64.74 64.94 64.60 64.77 0.2M
2021-07-08 64.06 64.52 63.88 64.50 0.1M
2021-07-07 64.61 64.75 64.14 64.70 0.1M
2021-07-06 64.62 64.62 64.16 64.57 0.1M
2021-07-02 64.48 64.79 64.25 64.68 0.1M
2021-07-01 63.86 64.35 63.70 64.32 0.1M
2021-06-30 63.84 63.87 63.54 63.74 0.1M
2021-06-29 63.91 64.12 63.74 63.84 0.1M
2021-06-28 63.89 63.97 63.63 63.81 0.1M
2021-06-25 63.42 63.83 63.40 63.73 0.1M
2021-06-24 63.33 63.75 63.32 63.38 0.1M
2021-06-23 63.20 63.20 62.91 62.99 0.1M
2021-06-22 63.04 63.26 62.83 63.22 0.1M
2021-06-21 62.48 63.09 62.09 63.04 0.1M
2021-06-18 62.50 62.56 62.22 62.22 0.1M
2021-06-17 62.39 63.26 62.39 63.10 0.1M
2021-06-16 62.86 63.16 62.28 62.54 0.1M
2021-06-15 62.99 63.06 62.59 62.77 0.5M
2021-06-14 63.01 63.01 62.58 62.96 0.1M
2021-06-11 63.25 63.25 62.60 62.94 0.1M
2021-06-10 62.36 63.27 62.36 63.25 0.1M
2021-06-09 61.82 62.33 61.82 62.16 0.1M
2021-06-08 61.92 61.97 61.08 61.60 0.1M
2021-06-07 61.32 62.15 61.32 61.69 0.1M
2021-06-04 61.28 61.50 61.22 61.23 0.2M
2021-06-03 60.57 61.11 60.40 60.96 0.2M
2021-06-02 61.00 61.18 60.73 60.81 0.1M
2021-06-01 61.99 61.99 60.90 60.96 0.1M
2021-05-28 61.82 62.47 61.82 61.88 0.1M
2021-05-27 61.78 61.78 61.53 61.63 0.1M
2021-05-26 61.81 61.81 61.30 61.59 0.2M
2021-05-25 62.07 62.08 61.75 61.82 0.1M
2021-05-24 62.17 62.30 61.94 61.96 0.1M
2021-05-21 62.14 62.52 61.82 61.88 0.1M
2021-05-20 61.19 62.11 61.19 61.90 0.1M
2021-05-19 60.77 61.13 60.50 61.10 0.1M
2021-05-18 61.12 61.70 61.05 61.28 0.1M
2021-05-17 61.25 61.45 61.11 61.19 0.1M
2021-05-14 61.18 61.48 61.03 61.32 0.1M
2021-05-13 60.45 61.05 60.37 60.83 0.1M
2021-05-12 60.61 60.98 60.33 60.37 0.2M
2021-05-11 60.97 61.51 60.80 61.05 0.1M
2021-05-10 61.95 62.08 61.51 61.51 0.1M
2021-05-07 61.64 62.25 61.60 61.89 0.1M
2021-05-06 61.30 61.44 60.63 61.44 0.1M
2021-05-05 61.68 61.76 61.35 61.50 0.1M
2021-05-04 61.65 61.65 61.15 61.47 0.2M
2021-05-03 61.71 61.98 61.61 61.85 0.1M
2021-04-30 61.34 61.73 61.29 61.35 0.2M
2021-04-29 62.06 62.06 61.28 61.60 0.1M
2021-04-28 61.97 62.11 61.78 61.93 0.2M
2021-04-27 62.33 62.33 62.00 62.14 0.1M
2021-04-26 62.43 62.54 62.10 62.39 0.1M
2021-04-23 61.97 62.50 61.85 62.31 0.1M
2021-04-22 62.13 62.39 61.67 61.93 0.1M
2021-04-21 61.31 62.11 61.31 62.11 0.2M
2021-04-20 60.86 61.38 60.86 61.24 0.1M
2021-04-19 61.14 61.21 60.86 61.08 0.1M
2021-04-16 61.08 61.35 60.94 61.31 0.1M
2021-04-15 60.13 61.09 60.13 60.90 0.1M
2021-04-14 59.86 60.26 59.84 59.89 0.1M
2021-04-13 59.30 59.95 59.30 59.85 0.1M
2021-04-12 59.44 59.55 59.18 59.36 0.2M
2021-04-09 58.99 59.46 58.97 59.44 0.1M
2021-04-08 58.84 59.19 58.84 58.92 0.3M
2021-04-07 59.03 59.11 58.63 58.75 0.1M
2021-04-06 59.25 59.60 58.99 59.06 0.1M
2021-04-05 59.14 59.39 59.09 59.23 0.1M
2021-04-01 59.09 59.24 58.78 58.94 0.2M
2021-03-31 58.58 59.24 58.58 58.96 0.2M
2021-03-30 58.68 58.72 58.37 58.48 0.1M
2021-03-29 58.70 59.07 58.40 58.84 0.1M
2021-03-26 58.12 58.91 57.92 58.91 0.1M
2021-03-25 57.55 58.07 57.09 57.94 0.2M
2021-03-24 58.28 58.37 57.66 57.66 0.2M
2021-03-23 58.91 58.93 58.00 58.08 0.1M
2021-03-22 58.38 59.07 58.32 58.95 0.1M
2021-03-19 58.21 58.72 57.85 58.43 0.1M
2021-03-18 58.43 59.00 58.22 58.24 0.1M
2021-03-17 58.66 58.97 58.22 58.78 0.2M
2021-03-16 59.17 59.29 58.64 58.88 0.1M
2021-03-15 58.60 59.06 58.52 59.06 0.2M
2021-03-12 58.38 58.64 58.10 58.58 0.1M
2021-03-11 58.11 58.66 58.05 58.49 0.2M
2021-03-10 58.02 58.40 57.76 57.76 0.1M
2021-03-09 57.43 58.50 57.43 57.67 0.1M
2021-03-08 57.47 57.98 56.98 57.00 0.3M
2021-03-05 56.69 57.51 55.77 57.39 0.3M
2021-03-04 57.20 57.44 55.83 56.27 0.3M
2021-03-03 58.36 58.36 57.30 57.30 0.2M
2021-03-02 58.83 58.93 58.44 58.48 0.2M
2021-03-01 58.53 59.06 58.53 58.84 0.2M
2021-02-26 58.57 58.61 57.61 58.00 0.4M
2021-02-25 59.19 59.36 58.00 58.26 0.2M
2021-02-24 58.79 59.52 58.62 59.21 0.1M
2021-02-23 58.69 58.99 58.25 58.69 0.2M
2021-02-22 59.26 59.26 58.72 58.92 0.2M
2021-02-19 60.08 60.08 59.44 59.46 0.1M
2021-02-18 60.16 60.27 59.61 59.91 0.1M
2021-02-17 60.09 60.45 59.96 60.39 0.4M
2021-02-16 61.23 61.23 60.11 60.29 0.2M
2021-02-12 60.55 61.10 60.50 61.08 0.2M
2021-02-11 60.70 60.82 60.29 60.61 0.2M
2021-02-10 60.87 61.00 60.26 60.51 0.1M
2021-02-09 60.54 60.63 60.45 60.55 0.1M
2021-02-08 60.48 60.58 60.26 60.44 0.2M
2021-02-05 60.22 60.30 59.91 60.12 0.3M
2021-02-04 59.53 60.01 59.40 59.76 0.1M
2021-02-03 59.82 59.82 59.27 59.46 0.3M
2021-02-02 59.97 60.23 59.81 59.85 0.1M
2021-02-01 59.55 59.77 59.19 59.38 0.1M
2021-01-29 59.53 59.95 58.56 59.09 0.4M
2021-01-28 59.09 60.13 59.09 59.48 0.1M
2021-01-27 59.93 59.93 58.53 58.66 0.3M
2021-01-26 61.22 61.26 60.46 60.49 0.2M
2021-01-25 60.70 61.00 60.40 61.00 0.2M
2021-01-22 60.30 60.68 60.28 60.54 0.1M
2021-01-21 60.89 60.92 60.34 60.50 0.3M
2021-01-20 60.72 61.01 60.46 60.88 0.2M
2021-01-19 60.48 60.65 60.19 60.55 0.3M
2021-01-15 59.79 60.14 59.45 59.96 0.1M
2021-01-14 60.00 60.33 59.81 59.88 0.2M
2021-01-13 59.73 60.09 59.52 59.83 0.1M
2021-01-12 60.13 60.30 59.42 59.71 0.4M
2021-01-11 59.96 60.27 59.87 60.20 0.3M
2021-01-08 59.78 60.27 59.33 59.90 0.2M
2021-01-07 58.95 59.78 58.80 59.65 0.1M
2021-01-06 57.21 58.93 57.21 58.66 0.2M
2021-01-05 57.31 58.01 57.19 57.82 0.2M
2021-01-04 57.94 57.97 56.54 57.39 0.2M