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
2024-12-31 65.39 65.66 65.04 65.35 0.2M
2024-12-30 65.63 65.63 64.99 65.28 0.2M
2024-12-27 66.08 66.50 65.79 66.09 0.1M
2024-12-26 65.98 66.49 65.98 66.40 0.1M
2024-12-24 65.95 66.28 65.72 66.21 0.1M
2024-12-23 65.44 66.11 65.24 66.06 0.2M
2024-12-20 65.07 66.03 65.02 65.41 0.2M
2024-12-19 65.24 65.55 64.72 64.85 0.3M
2024-12-18 66.44 66.77 65.25 65.25 0.2M
2024-12-17 66.22 66.89 66.22 66.41 0.3M
2024-12-16 67.09 67.54 66.50 66.50 0.1M
2024-12-13 67.12 67.33 66.80 67.13 0.1M
2024-12-12 67.81 68.00 67.19 67.26 0.1M
2024-12-11 68.55 68.55 67.84 67.84 0.1M
2024-12-10 69.15 69.15 68.52 68.66 0.1M
2024-12-09 68.87 69.18 68.76 68.95 0.1M
2024-12-06 69.14 69.28 68.75 68.87 0.1M
2024-12-05 69.60 69.62 68.97 69.07 0.1M
2024-12-04 69.95 70.24 69.67 69.91 0.1M
2024-12-03 70.00 70.16 69.79 69.82 0.1M
2024-12-02 70.14 70.14 69.75 70.02 0.2M
2024-11-29 70.03 70.33 69.94 70.20 0.1M
2024-11-27 69.63 70.29 69.63 70.03 0.1M
2024-11-26 69.43 69.64 68.88 69.56 0.1M
2024-11-25 68.92 69.42 68.92 69.27 0.1M
2024-11-22 68.57 68.77 68.47 68.54 0.1M
2024-11-21 67.83 68.53 67.53 68.46 0.2M
2024-11-20 67.22 67.90 67.09 67.90 0.1M
2024-11-19 66.66 67.23 66.54 67.05 0.2M
2024-11-18 67.10 67.36 67.04 67.29 0.2M
2024-11-15 68.36 68.36 67.21 67.27 0.2M
2024-11-14 69.81 69.81 68.68 68.77 0.1M
2024-11-13 70.23 70.40 69.90 69.94 0.1M
2024-11-12 71.08 71.18 70.16 70.21 0.2M
2024-11-11 71.51 71.77 71.14 71.24 0.1M
2024-11-08 71.12 71.82 71.06 71.53 0.1M
2024-11-07 70.93 71.12 70.64 71.00 0.2M
2024-11-06 71.57 71.57 70.17 70.53 0.3M
2024-11-05 69.55 70.29 69.35 70.27 0.1M
2024-11-04 69.87 70.17 69.63 69.69 0.1M
2024-11-01 69.98 70.36 69.85 70.12 0.1M
2024-10-31 69.85 70.05 69.61 69.62 0.1M
2024-10-30 69.44 70.30 69.25 70.26 0.1M
2024-10-29 70.45 70.74 70.36 70.39 0.1M
2024-10-28 70.54 70.81 70.46 70.48 0.1M
2024-10-25 70.95 70.95 70.23 70.34 0.1M
2024-10-24 71.18 71.41 70.68 70.72 0.1M
2024-10-23 71.31 71.38 70.76 71.17 0.1M
2024-10-22 71.31 71.63 71.24 71.56 0.1M
2024-10-21 72.38 72.46 71.59 71.71 0.1M
2024-10-18 72.17 72.72 72.04 72.56 0.1M
2024-10-17 72.37 72.50 72.14 72.20 0.1M
2024-10-16 72.38 72.74 72.08 72.62 0.1M
2024-10-15 72.26 72.97 72.26 72.37 0.1M
2024-10-14 72.72 73.16 72.50 73.04 0.1M
2024-10-11 72.13 72.68 72.13 72.61 0.1M
2024-10-10 72.20 72.20 71.80 71.97 0.4M
2024-10-09 71.74 72.29 71.53 72.28 0.1M
2024-10-08 71.40 71.70 71.40 71.60 0.1M
2024-10-07 71.70 71.75 71.13 71.22 0.1M
2024-10-04 71.73 71.80 71.27 71.70 0.1M
2024-10-03 71.96 71.96 71.40 71.55 0.1M
2024-10-02 72.21 72.39 71.75 72.26 0.1M
2024-10-01 72.79 72.79 72.03 72.34 0.1M
2024-09-30 72.28 72.81 72.15 72.80 0.2M
2024-09-27 72.40 72.83 72.33 72.34 0.1M
2024-09-26 72.17 72.38 71.98 72.31 0.1M
2024-09-25 73.02 73.03 72.04 72.06 0.1M
2024-09-24 73.04 73.04 72.58 72.82 0.1M
2024-09-23 73.49 73.49 72.88 72.94 0.1M
2024-09-20 73.44 73.50 73.08 73.25 0.1M
2024-09-19 74.14 74.14 73.66 73.75 0.1M
2024-09-18 73.47 74.00 73.16 73.46 0.1M
2024-09-17 74.16 74.16 73.25 73.48 0.1M
2024-09-16 74.10 74.36 73.94 74.23 0.1M
2024-09-13 73.61 73.95 73.52 73.72 0.1M
2024-09-12 73.25 73.55 72.65 73.53 0.1M
2024-09-11 73.08 73.27 72.06 73.14 0.1M
2024-09-10 73.12 73.36 72.81 73.36 0.1M
2024-09-09 72.79 73.29 72.50 73.05 0.1M
2024-09-06 73.07 73.44 72.37 72.50 0.1M
2024-09-05 73.78 73.78 72.59 72.94 0.1M
2024-09-04 73.80 74.07 73.51 73.76 2.0M
2024-09-03 74.05 74.48 73.72 73.95 0.1M
2024-08-30 73.80 74.23 73.45 74.17 0.2M
2024-08-29 73.79 74.16 73.47 73.82 0.1M
2024-08-28 73.52 73.85 73.28 73.55 0.1M
2024-08-27 73.41 73.67 73.24 73.50 0.1M
2024-08-26 73.57 73.79 73.38 73.48 0.1M
2024-08-23 73.31 73.54 73.11 73.54 0.1M
2024-08-22 73.36 73.44 72.75 73.03 0.1M
2024-08-21 73.15 73.26 72.82 73.18 0.1M
2024-08-20 72.80 73.22 72.76 72.93 0.1M
2024-08-19 72.22 72.73 72.22 72.73 0.1M
2024-08-16 72.01 72.24 71.83 72.11 0.1M
2024-08-15 71.89 72.11 71.63 72.04 0.1M
2024-08-14 71.28 71.59 71.16 71.54 0.1M
2024-08-13 70.72 71.39 70.72 71.30 0.1M
2024-08-12 70.93 70.93 70.33 70.46 0.1M
2024-08-09 70.56 70.95 70.43 70.77 0.1M
2024-08-08 69.94 70.45 69.68 70.39 0.1M
2024-08-07 69.73 69.92 68.66 68.82 0.1M
2024-08-06 69.52 70.48 69.37 69.56 0.1M
2024-08-05 69.69 69.94 68.80 69.26 0.1M
2024-08-02 71.25 71.45 70.07 71.16 0.2M
2024-08-01 71.09 71.51 70.75 71.46 0.1M
2024-07-31 71.00 71.28 70.52 70.75 0.1M
2024-07-30 71.05 71.50 70.60 71.04 0.1M
2024-07-29 71.07 71.21 70.71 70.99 0.3M
2024-07-26 70.59 71.46 70.59 70.97 0.1M
2024-07-25 70.59 71.62 70.52 70.56 0.1M
2024-07-24 70.27 70.95 70.17 70.80 0.1M
2024-07-23 70.53 70.60 70.25 70.34 0.1M
2024-07-22 70.19 70.33 69.83 70.33 0.1M
2024-07-19 70.01 70.10 69.54 69.80 0.1M
2024-07-18 70.79 71.18 69.38 69.45 0.1M
2024-07-17 70.46 71.56 70.44 71.13 0.3M
2024-07-16 70.39 71.04 70.28 71.04 0.1M
2024-07-15 70.40 70.41 69.80 69.88 0.2M
2024-07-12 69.94 70.34 69.85 70.09 0.2M
2024-07-11 69.03 69.75 69.03 69.66 0.3M
2024-07-10 68.40 68.96 68.26 68.90 0.1M
2024-07-09 68.09 68.32 67.76 68.26 0.4M
2024-07-08 68.10 68.29 67.81 68.05 0.4M
2024-07-05 67.54 68.03 67.29 68.02 0.1M
2024-07-03 68.03 68.06 67.29 67.43 0.1M
2024-07-02 68.05 68.12 67.67 68.00 0.1M
2024-07-01 68.82 69.37 68.15 68.28 0.2M
2024-06-28 68.90 69.18 68.29 68.60 0.1M
2024-06-27 68.74 68.79 68.32 68.67 0.1M
2024-06-26 68.91 68.96 68.61 68.72 0.1M
2024-06-25 69.21 69.34 68.87 69.04 0.1M
2024-06-24 69.08 69.48 68.93 69.24 0.1M
2024-06-21 68.80 68.86 68.51 68.80 0.1M
2024-06-20 68.33 68.78 68.20 68.68 0.2M
2024-06-18 68.50 68.75 68.38 68.46 0.1M
2024-06-17 68.36 68.53 68.23 68.50 0.1M
2024-06-14 68.40 68.59 68.19 68.59 0.1M
2024-06-13 68.57 68.74 68.15 68.71 0.1M
2024-06-12 69.20 69.20 68.63 68.81 0.1M
2024-06-11 68.93 68.96 68.50 68.87 0.1M
2024-06-10 68.68 69.10 68.45 69.10 0.1M
2024-06-07 68.64 69.17 68.61 68.84 0.1M
2024-06-06 68.60 68.94 68.35 68.83 0.1M
2024-06-05 68.33 68.70 67.96 68.68 0.1M
2024-06-04 68.05 68.39 67.81 68.26 0.1M
2024-06-03 67.58 68.31 67.56 68.10 0.1M
2024-05-31 66.86 67.58 66.83 67.56 0.1M
2024-05-30 66.52 66.94 66.29 66.74 0.1M
2024-05-29 66.57 66.68 66.39 66.68 0.1M
2024-05-28 67.91 67.91 66.90 67.16 0.8M
2024-05-24 68.17 68.27 67.86 67.88 0.1M
2024-05-23 68.82 68.82 68.01 68.14 0.1M
2024-05-22 68.65 69.16 68.63 68.89 0.1M
2024-05-21 68.75 69.09 68.65 68.77 0.1M
2024-05-20 68.74 68.90 68.57 68.78 0.1M
2024-05-17 68.90 68.90 68.50 68.88 0.1M
2024-05-16 68.81 68.94 68.60 68.82 0.1M
2024-05-15 68.18 68.96 68.18 68.89 0.1M
2024-05-14 67.68 67.93 67.48 67.89 0.1M
2024-05-13 67.75 67.85 67.47 67.59 0.1M
2024-05-10 67.65 67.89 67.54 67.62 0.1M
2024-05-09 67.00 67.59 67.00 67.59 0.1M
2024-05-08 67.24 67.41 66.90 66.94 0.1M
2024-05-07 66.98 67.36 66.96 67.32 0.1M
2024-05-06 66.70 66.84 66.47 66.84 0.1M
2024-05-03 66.72 66.72 66.27 66.52 0.1M
2024-05-02 66.61 66.61 65.97 66.28 0.1M
2024-05-01 65.80 66.92 65.80 66.34 0.1M
2024-04-30 66.30 66.44 66.02 66.06 0.1M
2024-04-29 65.91 66.30 65.84 66.12 0.1M
2024-04-26 65.56 66.01 65.56 65.87 0.1M
2024-04-25 66.06 66.15 65.41 65.77 0.2M
2024-04-24 66.35 66.44 66.03 66.32 0.1M
2024-04-23 66.13 66.66 66.00 66.51 0.1M
2024-04-22 65.50 66.10 65.35 65.60 0.1M
2024-04-19 65.37 65.49 65.05 65.37 0.1M
2024-04-18 65.20 65.56 65.08 65.13 0.1M
2024-04-17 65.67 65.75 65.18 65.18 0.1M
2024-04-16 65.84 65.84 65.35 65.35 0.1M
2024-04-15 66.24 66.41 65.29 65.44 0.2M
2024-04-12 66.36 66.37 65.46 65.67 0.2M
2024-04-11 67.13 67.15 66.49 66.73 0.1M
2024-04-10 66.96 67.21 66.69 66.98 0.1M
2024-04-09 67.66 67.83 67.31 67.83 0.1M
2024-04-08 67.60 67.60 67.37 67.52 0.1M
2024-04-05 67.02 67.87 66.90 67.64 0.1M
2024-04-04 68.36 68.44 67.00 67.10 0.3M
2024-04-03 68.01 68.40 67.83 68.00 0.1M
2024-04-02 68.20 68.20 67.71 67.97 0.1M
2024-04-01 69.78 69.78 68.89 69.13 0.2M
2024-03-28 69.76 70.01 69.76 69.77 1.7M
2024-03-27 69.27 69.73 69.24 69.71 0.1M
2024-03-26 68.72 68.89 68.59 68.76 0.1M
2024-03-25 68.71 68.85 68.44 68.51 0.1M
2024-03-22 68.80 69.02 68.58 68.67 0.1M
2024-03-21 68.85 69.06 68.73 68.78 0.1M
2024-03-20 68.71 68.76 68.27 68.76 0.1M
2024-03-19 68.30 68.82 68.19 68.82 0.2M
2024-03-18 68.50 68.64 68.24 68.33 0.1M
2024-03-15 68.34 68.44 68.11 68.31 0.1M
2024-03-14 69.18 69.18 68.40 68.77 0.1M
2024-03-13 69.51 69.70 68.90 69.18 0.3M
2024-03-12 69.10 69.52 68.90 69.33 0.1M
2024-03-11 69.16 69.30 68.74 69.06 0.1M
2024-03-08 69.34 69.62 69.21 69.25 0.1M
2024-03-07 69.16 69.53 69.15 69.38 0.1M
2024-03-06 68.79 69.27 68.79 69.06 0.1M
2024-03-05 69.10 69.25 68.37 68.57 0.1M
2024-03-04 69.18 69.32 68.94 69.10 0.1M
2024-03-01 68.70 69.28 68.40 69.23 0.1M
2024-02-29 69.25 69.27 68.40 68.40 0.1M
2024-02-28 69.25 69.25 68.85 69.04 0.1M
2024-02-27 69.31 69.68 69.11 69.46 0.2M
2024-02-26 69.66 69.87 69.38 69.49 0.1M
2024-02-23 69.52 69.87 69.49 69.66 0.1M
2024-02-22 68.84 69.53 68.60 69.39 0.1M
2024-02-21 68.36 68.62 68.05 68.61 0.1M
2024-02-20 68.82 68.93 68.32 68.45 0.1M
2024-02-16 68.60 69.25 68.48 68.78 0.1M
2024-02-15 68.16 68.65 68.05 68.55 0.1M
2024-02-14 67.66 68.05 67.56 68.05 0.1M
2024-02-13 67.55 68.05 67.01 67.37 0.1M
2024-02-12 67.84 68.18 67.65 68.18 0.1M
2024-02-09 67.95 68.03 67.75 67.93 0.1M
2024-02-08 67.92 67.95 67.59 67.95 0.1M
2024-02-07 67.98 68.26 67.90 67.95 0.1M
2024-02-06 67.53 67.90 67.29 67.90 0.1M
2024-02-05 66.99 67.41 66.75 67.10 0.2M
2024-02-02 66.99 67.23 66.58 66.90 0.1M
2024-02-01 66.39 67.06 66.00 67.06 0.1M
2024-01-31 66.77 66.81 66.16 66.20 0.2M
2024-01-30 66.35 66.50 66.08 66.38 0.2M
2024-01-29 65.84 66.37 65.76 66.37 0.1M
2024-01-26 65.83 65.94 65.72 65.76 0.1M
2024-01-25 65.38 65.50 64.89 65.43 0.2M
2024-01-24 66.27 66.48 65.54 65.56 0.1M
2024-01-23 66.22 66.22 65.75 66.12 0.2M
2024-01-22 65.87 66.34 65.78 66.15 0.1M
2024-01-19 65.79 65.95 65.41 65.79 0.1M
2024-01-18 65.38 65.78 64.96 65.73 0.3M
2024-01-17 65.74 66.04 65.57 65.79 0.1M
2024-01-16 66.10 66.21 65.83 65.99 0.1M
2024-01-12 66.35 66.71 66.21 66.33 0.1M
2024-01-11 66.49 66.60 66.13 66.54 0.1M
2024-01-10 66.46 66.69 66.14 66.64 0.1M
2024-01-09 66.23 66.94 66.20 66.40 0.3M
2024-01-08 65.66 66.44 65.49 66.44 0.1M
2024-01-05 65.51 65.89 65.33 65.67 0.1M
2024-01-04 65.50 66.02 65.50 65.71 0.2M
2024-01-03 65.73 65.90 65.29 65.39 0.2M
2024-01-02 64.37 65.81 64.37 65.67 0.2M