Fidelity MSCI Industrials Index ETF (FIDU)

FIDU
🏛️ アメリカ →
81.02
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 50.60 50.79 50.30 50.71 0.1M
2022-12-29 50.47 51.11 50.47 50.95 0.1M
2022-12-28 50.97 51.15 50.22 50.22 0.0M
2022-12-27 50.80 51.13 50.72 50.88 0.0M
2022-12-23 50.38 50.79 50.26 50.74 0.0M
2022-12-22 50.82 50.82 49.71 50.48 0.0M
2022-12-21 50.69 51.18 50.67 51.18 0.1M
2022-12-20 50.03 50.55 50.03 50.27 0.0M
2022-12-19 50.47 50.74 49.93 50.18 0.1M
2022-12-16 50.38 50.62 50.09 50.53 0.1M
2022-12-15 51.68 51.71 50.78 50.99 0.0M
2022-12-14 52.48 52.99 52.11 52.34 0.0M
2022-12-13 53.34 53.43 52.08 52.46 0.2M
2022-12-12 51.46 52.14 51.38 52.12 0.0M
2022-12-09 51.60 51.91 51.30 51.34 0.0M
2022-12-08 51.73 52.07 51.61 51.73 0.0M
2022-12-07 51.36 51.85 51.36 51.46 0.0M
2022-12-06 52.22 52.22 51.13 51.54 0.0M
2022-12-05 52.75 52.75 52.07 52.18 0.1M
2022-12-02 52.30 53.30 52.28 53.15 0.0M
2022-12-01 53.00 53.02 52.50 52.86 0.1M
2022-11-30 51.89 52.80 51.36 52.79 0.0M
2022-11-29 51.68 51.95 51.62 51.88 0.0M
2022-11-28 52.29 52.41 51.50 51.68 0.1M
2022-11-25 52.49 52.73 52.49 52.67 0.0M
2022-11-23 52.25 52.62 52.25 52.47 0.0M
2022-11-22 52.07 52.35 52.02 52.25 0.0M
2022-11-21 51.62 52.01 51.62 51.91 0.1M
2022-11-18 51.79 51.86 51.43 51.71 0.1M
2022-11-17 50.87 51.37 50.58 51.35 0.1M
2022-11-16 51.85 51.85 51.44 51.57 0.1M
2022-11-15 52.20 52.25 51.72 52.00 0.2M
2022-11-14 51.66 52.17 51.48 51.49 0.1M
2022-11-11 51.86 52.28 51.70 51.84 0.1M
2022-11-10 51.10 51.86 50.97 51.81 0.2M
2022-11-09 50.01 50.31 49.46 49.53 0.0M
2022-11-08 50.09 50.60 49.77 50.32 0.1M
2022-11-07 49.65 49.98 49.35 49.91 0.1M
2022-11-04 49.33 49.50 48.67 49.37 0.1M
2022-11-03 47.77 49.08 47.68 48.70 0.1M
2022-11-02 49.22 49.86 48.30 48.32 0.0M
2022-11-01 49.77 49.77 49.06 49.35 0.1M
2022-10-31 49.21 49.51 49.00 49.28 0.1M
2022-10-28 48.32 49.40 48.32 49.40 0.0M
2022-10-27 48.26 48.89 48.23 48.29 0.1M
2022-10-26 47.92 48.51 47.71 47.87 0.1M
2022-10-25 46.95 47.76 46.95 47.73 0.0M
2022-10-24 46.67 47.14 46.63 46.99 0.1M
2022-10-21 45.20 46.49 45.20 46.42 0.0M
2022-10-20 46.04 46.24 45.11 45.23 0.0M
2022-10-19 46.17 46.43 45.74 46.07 0.0M
2022-10-18 46.43 46.67 45.97 46.56 0.0M
2022-10-17 45.16 45.68 45.16 45.44 0.0M
2022-10-14 45.86 45.86 44.32 44.39 0.0M
2022-10-13 43.69 45.70 43.51 45.49 0.0M
2022-10-12 44.93 45.04 44.61 44.61 0.0M
2022-10-11 44.84 45.56 44.61 44.98 0.0M
2022-10-10 45.14 45.42 44.73 45.08 0.0M
2022-10-07 45.44 45.44 44.72 44.92 0.1M
2022-10-06 46.14 46.47 45.80 45.92 0.0M
2022-10-05 46.08 46.67 45.89 46.39 0.1M
2022-10-04 45.66 46.62 45.66 46.60 0.0M
2022-10-03 44.07 45.30 44.07 44.97 0.1M
2022-09-30 43.98 44.52 43.62 43.68 0.0M
2022-09-29 44.59 44.59 43.74 44.12 0.0M
2022-09-28 44.07 45.17 44.04 44.97 0.1M
2022-09-27 44.43 44.50 43.60 43.89 0.1M
2022-09-26 44.29 44.75 43.87 44.04 0.1M
2022-09-23 44.88 44.88 43.97 44.50 0.1M
2022-09-22 46.09 46.14 45.36 45.40 0.1M
2022-09-21 47.12 47.51 46.21 46.22 0.0M
2022-09-20 47.07 47.07 46.41 46.75 0.3M
2022-09-19 46.36 47.44 46.36 47.37 0.1M
2022-09-16 46.78 46.97 46.40 46.79 0.1M
2022-09-15 48.27 48.73 47.77 47.91 0.0M
2022-09-14 48.50 48.59 47.90 48.44 0.0M
2022-09-13 49.34 49.61 48.33 48.53 0.1M
2022-09-12 50.33 50.54 50.14 50.44 0.0M
2022-09-09 49.72 50.16 49.71 50.09 0.0M
2022-09-08 48.85 49.37 48.62 49.34 0.0M
2022-09-07 48.12 49.25 48.12 49.18 0.0M
2022-09-06 48.26 48.48 47.86 48.30 0.1M
2022-09-02 49.15 49.26 48.02 48.18 0.4M
2022-09-01 48.40 48.68 48.13 48.67 0.1M
2022-08-31 49.24 49.37 48.65 48.71 0.0M
2022-08-30 49.89 49.89 48.93 49.11 0.0M
2022-08-29 49.70 50.14 49.56 49.81 0.0M
2022-08-26 51.90 51.90 50.02 50.05 0.0M
2022-08-25 51.21 51.85 51.21 51.82 0.0M
2022-08-24 50.76 51.17 50.76 51.06 0.0M
2022-08-23 50.74 51.19 50.68 50.81 0.0M
2022-08-22 51.17 51.19 50.69 50.76 0.3M
2022-08-19 52.12 52.12 51.63 51.82 0.2M
2022-08-18 52.43 52.58 52.30 52.58 0.1M
2022-08-17 52.33 52.56 52.07 52.36 0.0M
2022-08-16 52.41 53.10 52.41 52.89 0.3M
2022-08-15 52.08 52.69 52.08 52.66 0.1M
2022-08-12 51.92 52.51 51.73 52.47 0.0M
2022-08-11 51.81 52.16 51.60 51.67 0.0M
2022-08-10 50.98 51.50 50.98 51.43 0.0M
2022-08-09 50.39 50.50 50.07 50.20 0.0M
2022-08-08 50.83 51.00 50.45 50.54 0.0M
2022-08-05 49.86 50.50 49.85 50.50 0.0M
2022-08-04 50.11 50.49 50.11 50.38 0.1M
2022-08-03 49.83 50.27 49.69 50.14 0.0M
2022-08-02 49.91 50.08 49.57 49.67 0.0M
2022-08-01 49.75 50.24 49.67 50.08 0.1M
2022-07-29 49.05 50.11 49.05 50.03 0.1M
2022-07-28 48.09 49.04 48.09 49.04 0.1M
2022-07-27 47.44 48.09 47.18 47.88 0.0M
2022-07-26 47.24 47.42 46.95 47.06 0.0M
2022-07-25 47.17 47.46 46.87 47.33 0.1M
2022-07-22 47.43 47.60 46.92 47.14 0.0M
2022-07-21 46.93 47.37 46.72 47.34 0.0M
2022-07-20 46.47 47.10 46.44 46.97 0.0M
2022-07-19 45.22 46.59 45.22 46.52 0.1M
2022-07-18 45.55 45.67 44.77 44.90 0.0M
2022-07-15 44.83 45.14 44.66 45.09 0.0M
2022-07-14 44.01 44.45 43.81 44.40 0.1M
2022-07-13 44.59 45.01 44.35 44.72 0.3M
2022-07-12 45.22 45.73 45.03 45.19 0.0M
2022-07-11 45.50 45.60 45.29 45.36 0.0M
2022-07-08 45.88 46.00 45.48 45.76 0.0M
2022-07-07 45.56 46.06 45.56 45.95 0.0M
2022-07-06 45.13 45.54 44.71 45.29 0.1M
2022-07-05 45.01 45.14 44.29 45.11 0.0M
2022-07-01 45.13 45.78 44.87 45.64 0.0M
2022-06-30 44.62 45.44 44.31 45.20 0.0M
2022-06-29 45.42 45.42 44.71 45.08 0.0M
2022-06-28 46.29 46.70 45.38 45.40 0.4M
2022-06-27 46.19 46.32 45.87 46.03 0.0M
2022-06-24 44.84 46.05 44.84 46.03 0.0M
2022-06-23 44.74 44.75 43.95 44.50 0.1M
2022-06-22 44.12 44.95 44.12 44.60 0.3M
2022-06-21 44.66 45.01 44.40 44.78 0.0M
2022-06-17 44.12 44.41 43.58 44.06 0.1M
2022-06-16 45.09 45.09 44.03 44.24 0.1M
2022-06-15 45.96 46.38 45.30 46.00 0.1M
2022-06-14 45.87 46.12 45.16 45.50 0.4M
2022-06-13 46.13 46.25 45.43 45.64 0.2M
2022-06-10 47.95 47.95 47.22 47.24 0.1M
2022-06-09 49.38 49.53 48.71 48.73 0.0M
2022-06-08 50.20 50.29 49.50 49.63 0.0M
2022-06-07 49.53 50.56 49.33 50.53 0.0M
2022-06-06 50.08 50.22 49.84 49.93 0.0M
2022-06-03 49.39 49.73 49.38 49.66 0.0M
2022-06-02 49.04 49.88 48.88 49.84 0.0M
2022-06-01 49.29 49.29 48.33 48.79 0.2M
2022-05-31 49.12 49.33 48.67 49.08 0.1M
2022-05-27 48.69 49.45 48.69 49.45 0.1M
2022-05-26 47.80 48.63 47.80 48.43 0.1M
2022-05-25 47.05 47.64 46.96 47.45 0.1M
2022-05-24 46.95 47.22 46.17 47.09 0.3M
2022-05-23 46.91 47.36 46.71 47.24 0.1M
2022-05-20 47.16 47.23 45.62 46.51 0.1M
2022-05-19 46.72 47.55 46.50 46.98 0.1M
2022-05-18 48.62 48.69 47.10 47.24 0.1M
2022-05-17 48.70 49.11 48.37 49.04 0.2M
2022-05-16 47.98 48.31 47.57 47.93 0.1M
2022-05-13 47.78 48.35 47.64 48.05 0.1M
2022-05-12 46.86 47.46 46.45 47.33 0.2M
2022-05-11 47.62 48.37 47.07 47.10 0.1M
2022-05-10 48.59 48.74 47.15 47.70 0.1M
2022-05-09 48.67 48.93 47.86 48.04 0.1M
2022-05-06 49.44 49.53 48.60 49.32 0.1M
2022-05-05 50.82 50.83 49.40 49.79 0.1M
2022-05-04 49.84 51.29 49.68 51.21 0.1M
2022-05-03 49.52 50.03 49.41 49.82 0.1M
2022-05-02 49.36 49.91 48.53 49.53 0.1M
2022-04-29 50.53 50.90 49.31 49.37 0.0M
2022-04-28 50.35 50.90 49.62 50.72 0.0M
2022-04-27 49.95 50.51 49.66 50.09 0.1M
2022-04-26 50.78 50.83 49.96 49.98 0.0M
2022-04-25 50.84 51.19 49.95 51.15 0.1M
2022-04-22 52.15 52.15 51.05 51.08 0.1M
2022-04-21 53.57 53.57 52.22 52.36 0.1M
2022-04-20 52.99 53.38 52.95 53.03 0.0M
2022-04-19 51.74 52.79 51.74 52.70 0.0M
2022-04-18 51.84 52.06 51.44 51.66 0.1M
2022-04-14 52.11 52.27 51.88 51.88 0.0M
2022-04-13 51.68 52.10 51.49 52.05 0.1M
2022-04-12 51.80 52.38 51.35 51.54 0.3M
2022-04-11 51.56 52.23 51.56 51.63 0.1M
2022-04-08 52.11 52.34 51.74 51.79 0.1M
2022-04-07 51.98 52.34 51.41 52.17 0.1M
2022-04-06 52.17 52.20 51.67 52.05 0.2M
2022-04-05 53.31 53.62 52.50 52.59 0.1M
2022-04-04 53.54 53.54 52.92 53.46 0.1M
2022-04-01 53.95 54.01 53.10 53.49 0.0M
2022-03-31 54.51 54.77 53.79 53.81 0.1M
2022-03-30 54.83 55.00 54.44 54.60 0.1M
2022-03-29 54.45 54.94 54.39 54.85 0.2M
2022-03-28 54.17 54.19 53.70 54.18 0.2M
2022-03-25 54.14 54.21 53.76 54.17 0.1M
2022-03-24 53.97 53.97 53.64 53.96 0.0M
2022-03-23 54.06 54.06 53.58 53.59 0.1M
2022-03-22 54.08 54.34 53.95 54.17 0.1M
2022-03-21 53.70 54.09 53.59 53.87 0.1M
2022-03-18 53.44 53.91 53.15 53.89 0.0M
2022-03-17 52.82 53.77 52.82 53.77 0.1M
2022-03-16 52.57 53.06 52.00 53.05 0.1M
2022-03-15 51.75 52.26 51.57 52.16 0.1M
2022-03-14 51.61 51.99 51.10 51.43 0.1M
2022-03-11 52.19 52.39 51.40 51.44 0.1M
2022-03-10 51.09 51.81 51.09 51.79 0.1M
2022-03-09 51.78 52.17 51.62 51.84 0.1M
2022-03-08 51.02 52.06 50.79 50.82 0.1M
2022-03-07 52.29 52.53 50.96 50.98 0.1M
2022-03-04 52.17 52.42 51.69 52.34 0.1M
2022-03-03 52.99 53.18 52.39 52.62 0.2M
2022-03-02 51.81 52.90 51.77 52.67 0.1M
2022-03-01 52.20 52.39 51.27 51.49 0.1M
2022-02-28 51.40 52.45 51.40 52.36 0.1M
2022-02-25 50.82 52.00 50.76 51.93 0.1M
2022-02-24 48.87 50.81 48.70 50.66 0.2M
2022-02-23 51.08 51.09 49.75 49.86 0.1M
2022-02-22 51.29 51.66 50.58 50.87 0.5M
2022-02-18 51.79 52.18 51.31 51.48 0.1M
2022-02-17 52.52 52.57 51.83 51.90 0.1M
2022-02-16 52.53 52.98 52.35 52.88 0.0M
2022-02-15 52.20 52.76 52.20 52.59 0.2M
2022-02-14 51.90 52.05 51.31 51.74 0.2M
2022-02-11 52.71 52.90 51.59 51.83 0.1M
2022-02-10 53.17 53.81 52.45 52.72 0.1M
2022-02-09 53.33 53.70 53.33 53.64 0.1M
2022-02-08 52.23 52.93 52.21 52.86 0.3M
2022-02-07 52.23 52.62 52.10 52.19 0.1M
2022-02-04 52.43 52.62 51.72 52.18 0.1M
2022-02-03 53.04 53.35 52.58 52.63 0.1M
2022-02-02 53.38 53.66 52.94 53.60 0.1M
2022-02-01 52.93 53.45 52.53 53.35 0.2M
2022-01-31 51.63 52.64 51.57 52.59 0.1M
2022-01-28 51.29 51.89 50.43 51.84 0.2M
2022-01-27 52.40 52.82 51.10 51.40 0.1M
2022-01-26 53.00 53.53 51.53 51.99 0.1M
2022-01-25 52.47 53.03 51.47 52.51 0.2M
2022-01-24 52.10 53.29 51.25 53.28 0.5M
2022-01-21 53.28 53.89 52.73 52.82 0.2M
2022-01-20 54.34 54.93 53.38 53.44 0.2M
2022-01-19 54.95 55.03 54.12 54.12 0.1M
2022-01-18 55.11 55.11 54.61 54.80 0.1M
2022-01-14 55.47 55.63 55.02 55.59 0.2M
2022-01-13 56.14 56.48 55.78 55.91 0.1M
2022-01-12 56.08 56.23 55.72 55.89 0.1M
2022-01-11 55.52 55.84 54.93 55.79 0.1M
2022-01-10 55.68 55.78 54.89 55.41 0.1M
2022-01-07 56.28 56.42 55.93 55.97 0.1M
2022-01-06 56.14 56.45 56.00 56.23 0.1M
2022-01-05 56.96 57.18 56.05 56.08 0.2M
2022-01-04 56.16 56.96 56.16 56.85 0.2M
2022-01-03 56.32 56.53 55.57 55.88 0.2M