Fidelity MSCI Information Technology Index ETF (FTEC)

FTEC
🏛️ アメリカ →
219.95
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
2021-12-31 136.00 136.30 135.30 135.40 0.3M
2021-12-30 136.81 137.41 135.98 136.15 0.2M
2021-12-29 136.80 137.26 135.94 136.80 0.2M
2021-12-28 138.08 138.08 136.38 136.72 0.3M
2021-12-27 135.41 137.72 135.38 137.67 0.2M
2021-12-23 134.30 135.42 134.26 134.94 0.3M
2021-12-22 132.37 134.23 132.10 134.20 0.2M
2021-12-21 130.59 132.68 129.34 132.62 0.2M
2021-12-20 128.91 129.45 128.16 129.01 0.4M
2021-12-17 129.67 131.83 129.06 130.66 0.3M
2021-12-16 135.99 135.99 130.50 131.36 0.3M
2021-12-15 131.97 135.43 130.65 135.31 0.2M
2021-12-14 132.31 133.13 130.27 131.76 0.3M
2021-12-13 136.39 136.52 133.84 134.01 0.2M
2021-12-10 135.19 136.14 134.52 136.05 0.2M
2021-12-09 135.33 136.09 133.72 133.83 0.2M
2021-12-08 134.76 135.64 133.82 135.55 0.2M
2021-12-07 132.58 134.89 132.58 134.64 0.5M
2021-12-06 129.08 130.26 127.53 129.89 0.3M
2021-12-03 131.65 131.99 127.30 128.79 0.4M
2021-12-02 129.00 131.86 128.65 131.24 0.4M
2021-12-01 133.93 134.43 129.84 129.94 0.4M
2021-11-30 133.18 134.29 131.17 132.30 0.4M
2021-11-29 132.40 134.00 131.92 133.67 0.3M
2021-11-26 131.96 132.91 130.11 130.61 0.3M
2021-11-24 132.00 133.74 131.10 133.68 0.2M
2021-11-23 132.69 133.18 130.82 132.57 0.4M
2021-11-22 135.79 137.00 133.11 133.19 0.3M
2021-11-19 134.96 135.75 134.70 135.13 0.2M
2021-11-18 134.32 134.60 133.13 134.47 0.2M
2021-11-17 133.86 134.25 133.19 133.45 0.2M
2021-11-16 132.49 134.17 132.40 134.08 0.1M
2021-11-15 133.34 133.37 131.88 132.63 0.2M
2021-11-12 131.71 132.98 131.44 132.82 0.1M
2021-11-11 131.53 131.58 131.06 131.21 0.1M
2021-11-10 132.00 132.65 130.09 130.53 0.2M
2021-11-09 133.67 133.79 132.29 132.98 0.2M
2021-11-08 133.03 133.56 132.76 133.36 0.2M
2021-11-05 132.87 133.34 131.65 132.34 0.3M
2021-11-04 130.58 132.18 130.50 131.94 0.2M
2021-11-03 129.52 130.31 128.85 130.14 0.2M
2021-11-02 128.50 129.61 128.50 129.33 0.3M
2021-11-01 128.30 128.47 127.58 128.40 0.2M
2021-10-29 126.58 128.33 126.58 128.26 0.3M
2021-10-28 127.11 127.89 126.91 127.75 0.2M
2021-10-27 127.07 127.43 126.41 126.42 0.3M
2021-10-26 127.59 128.01 126.75 126.89 0.4M
2021-10-25 126.61 127.12 126.14 126.72 0.3M
2021-10-22 126.57 127.14 125.65 126.14 0.2M
2021-10-21 125.85 126.74 125.56 126.72 0.2M
2021-10-20 126.56 126.67 125.55 126.05 0.3M
2021-10-19 125.53 126.46 125.39 126.40 0.2M
2021-10-18 123.44 125.26 123.20 125.19 0.3M
2021-10-15 123.73 124.10 123.40 124.08 0.2M
2021-10-14 121.81 123.29 121.78 123.23 0.3M
2021-10-13 120.07 120.69 119.64 120.57 0.1M
2021-10-12 120.51 120.51 119.39 119.60 0.2M
2021-10-11 119.98 121.50 119.89 119.91 0.3M
2021-10-08 121.71 121.86 120.38 120.54 0.2M
2021-10-07 120.98 122.05 120.87 121.12 0.2M
2021-10-06 117.76 119.95 117.43 119.85 0.3M
2021-10-05 117.71 119.66 117.62 118.99 0.3M
2021-10-04 119.61 119.63 116.45 117.30 0.5M
2021-10-01 119.07 120.53 117.82 120.29 0.3M
2021-09-30 119.98 120.55 118.58 118.63 0.5M
2021-09-29 120.20 120.61 119.09 119.24 0.2M
2021-09-28 121.69 122.01 119.50 119.52 0.4M
2021-09-27 123.58 123.77 122.68 123.41 0.3M
2021-09-24 123.73 124.79 123.60 124.61 0.3M
2021-09-23 123.67 124.88 123.30 124.62 0.2M
2021-09-22 121.89 123.38 121.41 122.99 0.2M
2021-09-21 121.89 122.12 120.72 121.21 0.2M
2021-09-20 121.43 122.09 119.52 121.10 0.4M
2021-09-17 124.92 124.92 123.21 123.48 0.2M
2021-09-16 124.79 125.51 124.14 125.42 0.2M
2021-09-15 124.51 125.25 123.75 125.17 0.1M
2021-09-14 124.82 125.00 123.77 124.12 0.1M
2021-09-13 125.19 125.30 123.47 124.24 0.2M
2021-09-10 126.27 126.50 124.16 124.29 0.2M
2021-09-09 126.00 126.45 125.49 125.50 0.2M
2021-09-08 126.64 126.66 125.17 125.92 0.2M
2021-09-07 126.98 126.98 126.15 126.66 0.2M
2021-09-03 126.10 127.05 126.09 126.82 0.2M
2021-09-02 126.61 126.69 125.62 126.18 0.3M
2021-09-01 126.43 126.94 126.02 126.10 0.1M
2021-08-31 126.75 126.75 125.80 126.01 0.2M
2021-08-30 125.97 126.95 125.97 126.82 0.2M
2021-08-27 124.32 125.65 124.18 125.54 0.2M
2021-08-26 124.79 125.05 123.98 124.14 0.2M
2021-08-25 125.15 125.35 124.64 124.86 0.1M
2021-08-24 124.94 125.20 124.74 124.84 0.3M
2021-08-23 123.29 124.82 123.29 124.62 0.3M
2021-08-20 121.93 123.03 121.73 122.97 0.2M
2021-08-19 119.82 121.90 119.56 121.43 0.4M
2021-08-18 121.83 122.27 120.41 120.54 0.2M
2021-08-17 122.38 122.54 121.27 122.00 0.2M
2021-08-16 122.56 123.14 121.33 123.13 0.3M
2021-08-13 122.49 122.99 122.31 122.89 0.2M
2021-08-12 121.58 122.40 121.10 122.36 0.3M
2021-08-11 122.24 122.38 120.98 121.66 0.2M
2021-08-10 123.00 123.13 121.48 121.77 0.1M
2021-08-09 123.06 123.22 122.45 122.75 0.2M
2021-08-06 122.88 123.14 122.58 122.95 0.2M
2021-08-05 122.71 123.25 122.46 123.24 0.2M
2021-08-04 122.08 122.71 121.75 122.46 0.4M
2021-08-03 121.68 122.18 120.69 122.12 0.2M
2021-08-02 122.31 122.54 121.31 121.46 0.2M
2021-07-30 121.01 121.93 120.99 121.75 0.2M
2021-07-29 121.29 122.36 121.26 121.93 0.2M
2021-07-28 121.25 121.78 120.09 121.32 0.3M
2021-07-27 122.34 122.36 119.60 121.14 0.3M
2021-07-26 122.27 122.67 121.85 122.53 0.4M
2021-07-23 121.92 122.59 121.57 122.55 0.5M
2021-07-22 120.72 121.48 120.72 121.34 0.2M
2021-07-21 119.34 120.53 119.21 120.53 0.3M
2021-07-20 117.91 119.96 117.31 119.27 0.5M
2021-07-19 117.30 117.83 116.60 117.35 0.3M
2021-07-16 120.37 120.72 118.70 118.85 0.2M
2021-07-15 120.89 120.96 119.21 119.92 0.3M
2021-07-14 121.51 121.86 120.59 121.05 0.2M
2021-07-13 120.08 121.44 119.94 120.50 0.2M
2021-07-12 120.75 120.81 119.90 120.24 0.1M
2021-07-09 119.07 120.37 118.80 120.24 0.2M
2021-07-08 118.14 119.49 117.71 119.10 0.3M
2021-07-07 120.65 120.75 119.36 120.29 0.2M
2021-07-06 119.56 120.33 118.66 119.84 0.3M
2021-07-02 118.41 119.36 118.40 119.28 0.2M
2021-07-01 117.55 117.89 117.05 117.81 0.2M
2021-06-30 118.03 118.11 117.52 117.79 0.4M
2021-06-29 117.44 118.20 117.18 118.18 0.3M
2021-06-28 116.57 117.48 116.57 117.37 0.2M
2021-06-25 116.31 116.39 115.84 116.04 0.2M
2021-06-24 116.14 116.56 115.90 116.20 0.2M
2021-06-23 115.46 115.76 115.12 115.37 0.2M
2021-06-22 114.31 115.44 114.17 115.42 0.2M
2021-06-21 113.27 114.36 112.44 114.31 0.2M
2021-06-18 113.66 114.11 113.05 113.23 0.3M
2021-06-17 112.64 114.81 112.64 114.40 0.4M
2021-06-16 113.54 113.88 111.76 112.97 0.2M
2021-06-15 114.16 114.16 113.20 113.40 0.3M
2021-06-14 113.18 114.23 112.84 114.23 0.3M
2021-06-11 112.43 112.99 112.31 112.96 0.2M
2021-06-10 111.47 112.38 111.15 112.22 0.3M
2021-06-09 111.86 112.00 111.25 111.25 0.2M
2021-06-08 111.73 112.25 110.90 111.32 0.2M
2021-06-07 110.92 111.22 110.64 111.19 0.2M
2021-06-04 109.69 111.15 109.69 111.05 0.3M
2021-06-03 109.32 109.58 108.36 108.94 0.3M
2021-06-02 109.72 110.51 109.66 110.17 0.3M
2021-06-01 110.47 110.62 109.20 109.48 0.4M
2021-05-28 110.16 110.64 109.94 109.94 0.2M
2021-05-27 110.07 110.42 109.65 109.68 0.3M
2021-05-26 110.21 110.48 109.81 110.11 0.9M
2021-05-25 110.40 110.60 109.72 109.96 0.2M
2021-05-24 108.94 110.29 108.82 109.94 0.2M
2021-05-21 109.11 109.32 107.95 108.02 0.3M
2021-05-20 106.97 108.90 106.86 108.57 0.3M
2021-05-19 104.31 106.51 104.26 106.42 0.2M
2021-05-18 107.12 107.50 106.05 106.11 0.1M
2021-05-17 106.90 107.00 105.74 106.81 0.2M
2021-05-14 106.31 107.91 106.05 107.55 0.3M
2021-05-13 104.99 106.11 104.31 105.07 0.4M
2021-05-12 105.61 106.00 103.67 103.96 0.4M
2021-05-11 105.00 107.33 104.35 107.11 0.5M
2021-05-10 109.69 109.69 107.18 107.18 0.4M
2021-05-07 110.01 110.75 109.62 110.07 0.2M
2021-05-06 108.33 109.02 107.20 108.98 0.2M
2021-05-05 109.52 109.69 108.13 108.40 0.2M
2021-05-04 109.93 109.98 107.42 108.63 0.3M
2021-05-03 111.88 112.10 110.67 110.87 0.2M
2021-04-30 111.87 112.45 111.13 111.33 0.5M
2021-04-29 114.37 114.37 111.85 112.95 0.2M
2021-04-28 113.78 113.88 113.14 113.37 0.1M
2021-04-27 114.85 114.85 113.90 114.20 0.2M
2021-04-26 113.85 114.69 113.77 114.66 0.2M
2021-04-23 112.20 114.10 112.20 113.72 0.3M
2021-04-22 113.01 113.74 111.58 112.03 0.2M
2021-04-21 111.85 113.20 111.55 113.17 0.2M
2021-04-20 112.80 113.32 111.38 112.02 0.3M
2021-04-19 113.74 114.23 112.47 113.07 0.4M
2021-04-16 114.62 114.62 113.77 114.23 0.3M
2021-04-15 113.57 114.44 113.57 114.37 0.4M
2021-04-14 113.70 113.86 112.24 112.40 0.3M
2021-04-13 113.00 113.75 112.78 113.72 0.3M
2021-04-12 112.55 112.81 111.81 112.50 0.4M
2021-04-09 111.56 112.90 111.25 112.90 0.2M
2021-04-08 111.28 111.90 111.04 111.90 0.2M
2021-04-07 109.79 110.43 109.37 110.25 0.2M
2021-04-06 109.87 110.50 109.36 109.81 0.3M
2021-04-05 108.95 110.24 108.65 110.07 0.3M
2021-04-01 107.24 108.17 107.20 108.10 0.4M
2021-03-31 104.90 106.60 104.90 105.86 0.3M
2021-03-30 104.11 104.36 103.27 104.13 0.2M
2021-03-29 105.50 105.65 104.26 104.88 0.2M
2021-03-26 103.11 105.73 103.11 105.62 0.2M
2021-03-25 102.50 103.50 101.72 103.19 0.3M
2021-03-24 105.37 105.54 103.20 103.20 0.2M
2021-03-23 105.80 106.23 104.47 104.77 0.4M
2021-03-22 104.29 106.10 104.27 105.57 0.4M
2021-03-19 103.90 104.46 102.93 103.67 0.3M
2021-03-18 105.72 105.85 103.88 103.92 0.4M
2021-03-17 106.26 107.94 105.48 107.29 0.4M
2021-03-16 107.45 108.43 106.72 107.35 0.5M
2021-03-15 105.58 106.77 105.24 106.73 0.5M
2021-03-12 104.95 105.48 104.20 105.46 0.3M
2021-03-11 105.39 106.79 105.21 106.28 0.4M
2021-03-10 105.40 105.42 103.55 103.73 0.4M
2021-03-09 102.82 104.75 102.55 104.07 0.4M
2021-03-08 102.81 103.44 100.21 100.32 0.5M
2021-03-05 102.49 103.20 99.20 102.94 0.5M
2021-03-04 103.56 104.26 99.95 101.29 0.7M
2021-03-03 106.68 106.76 103.84 103.98 0.4M
2021-03-02 109.05 109.19 106.84 106.91 0.3M
2021-03-01 107.16 108.88 106.64 108.77 0.8M
2021-02-26 105.60 106.80 104.18 105.31 0.4M
2021-02-25 107.61 108.45 104.20 104.59 0.4M
2021-02-24 106.42 108.69 105.49 108.57 0.3M
2021-02-23 105.75 107.78 103.50 107.20 0.5M
2021-02-22 109.01 109.31 107.68 107.70 0.3M
2021-02-19 110.96 111.19 109.91 110.41 0.2M
2021-02-18 109.71 110.51 108.85 110.33 0.2M
2021-02-17 111.00 111.08 109.59 110.84 0.2M
2021-02-16 112.99 113.00 111.62 112.02 0.2M
2021-02-12 111.50 112.50 111.21 112.48 0.2M
2021-02-11 111.18 111.85 110.96 111.75 0.2M
2021-02-10 111.19 111.43 109.68 110.54 0.2M
2021-02-09 110.52 111.19 110.46 110.77 0.2M
2021-02-08 110.00 110.80 109.96 110.80 0.2M
2021-02-05 109.91 109.91 109.16 109.57 0.3M
2021-02-04 108.23 109.50 108.00 109.50 0.2M
2021-02-03 108.52 108.54 107.37 107.70 0.3M
2021-02-02 107.54 108.32 107.34 108.08 0.2M
2021-02-01 104.99 106.82 104.25 106.38 0.3M
2021-01-29 105.89 106.11 103.18 103.78 0.5M
2021-01-28 106.09 107.82 105.83 106.25 0.3M
2021-01-27 107.09 107.51 104.74 105.69 0.5M
2021-01-26 108.44 108.68 107.68 107.85 0.2M
2021-01-25 108.87 109.16 105.62 108.22 0.3M
2021-01-22 107.30 107.84 107.11 107.53 0.2M
2021-01-21 107.25 108.05 106.59 107.70 0.3M
2021-01-20 105.30 106.83 105.30 106.48 0.4M
2021-01-19 104.15 104.77 103.69 104.64 0.4M
2021-01-15 104.30 104.75 103.07 103.28 0.3M
2021-01-14 105.30 105.67 104.27 104.35 0.3M
2021-01-13 104.57 105.41 104.37 105.02 0.2M
2021-01-12 104.68 104.81 103.44 104.45 0.3M
2021-01-11 104.51 105.42 104.18 104.71 0.2M
2021-01-08 105.54 105.94 104.42 105.62 0.3M
2021-01-07 103.13 105.02 103.05 104.79 0.4M
2021-01-06 102.05 103.83 101.60 101.99 0.4M
2021-01-05 102.71 103.74 102.65 103.62 0.6M
2021-01-04 105.06 105.06 101.35 102.84 0.7M