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
2022-12-30 93.53 94.51 93.11 94.51 0.2M
2022-12-29 93.00 94.86 92.94 94.59 0.2M
2022-12-28 93.31 94.15 91.98 92.00 0.3M
2022-12-27 94.12 94.12 93.00 93.54 0.2M
2022-12-23 93.82 94.52 93.00 94.48 0.2M
2022-12-22 95.55 95.62 92.83 94.43 0.2M
2022-12-21 95.68 97.23 95.45 96.82 0.1M
2022-12-20 94.51 95.74 94.09 95.31 0.2M
2022-12-19 96.51 96.51 94.48 95.08 0.3M
2022-12-16 97.26 97.96 95.98 96.49 0.2M
2022-12-15 100.05 100.32 97.65 98.02 0.2M
2022-12-14 102.44 103.69 100.72 101.78 0.2M
2022-12-13 105.00 105.64 101.65 102.61 0.2M
2022-12-12 99.35 101.38 99.35 101.38 0.1M
2022-12-09 99.37 100.52 98.91 99.22 0.1M
2022-12-08 98.80 100.10 98.12 99.86 0.1M
2022-12-07 98.05 98.87 97.44 98.15 0.1M
2022-12-06 100.68 100.73 97.97 98.61 0.1M
2022-12-05 102.03 102.44 100.14 100.73 0.1M
2022-12-02 101.23 103.02 101.19 102.71 0.1M
2022-12-01 103.15 103.77 101.99 103.33 0.2M
2022-11-30 98.08 102.89 98.02 102.89 0.2M
2022-11-29 99.10 99.26 97.74 98.11 0.2M
2022-11-28 100.18 100.67 98.66 99.04 0.2M
2022-11-25 101.05 101.49 101.03 101.25 0.0M
2022-11-23 100.67 102.05 100.66 101.84 0.1M
2022-11-22 99.32 100.81 98.62 100.75 0.1M
2022-11-21 99.50 99.89 98.78 98.99 0.1M
2022-11-18 101.25 101.25 99.36 100.15 0.1M
2022-11-17 98.57 100.53 98.31 100.04 0.1M
2022-11-16 101.07 101.07 99.77 100.11 0.2M
2022-11-15 102.73 103.16 100.78 101.77 0.2M
2022-11-14 100.47 101.58 99.83 100.34 0.1M
2022-11-11 99.22 101.63 98.85 101.34 0.2M
2022-11-10 96.00 99.40 95.89 99.28 0.3M
2022-11-09 93.26 93.26 91.45 91.61 0.2M
2022-11-08 93.97 95.35 92.76 94.14 0.3M
2022-11-07 92.02 93.42 91.42 93.27 0.1M
2022-11-04 92.47 92.48 89.86 91.84 0.2M
2022-11-03 92.10 92.23 90.61 90.68 0.2M
2022-11-02 96.75 97.82 93.35 93.35 0.1M
2022-11-01 98.85 99.10 96.53 96.91 0.1M
2022-10-31 97.94 98.28 97.17 97.70 0.1M
2022-10-28 95.39 99.02 95.39 98.86 0.2M
2022-10-27 96.37 96.76 94.80 94.99 0.2M
2022-10-26 95.75 98.00 95.46 96.01 0.2M
2022-10-25 96.14 98.02 96.14 97.96 0.2M
2022-10-24 95.08 96.19 93.92 95.93 0.2M
2022-10-21 91.99 94.94 91.79 94.72 0.3M
2022-10-20 92.27 94.30 91.84 92.36 0.1M
2022-10-19 91.81 93.17 91.35 92.23 0.1M
2022-10-18 94.05 94.53 91.56 92.69 0.2M
2022-10-17 91.04 92.13 91.04 91.77 0.2M
2022-10-14 92.41 92.55 88.85 88.99 0.3M
2022-10-13 86.69 92.05 86.19 91.61 0.2M
2022-10-12 89.40 89.91 88.83 89.07 0.2M
2022-10-11 90.28 90.80 88.71 89.39 0.2M
2022-10-10 92.46 92.50 89.88 90.81 0.2M
2022-10-07 94.58 94.58 91.98 92.48 0.2M
2022-10-06 96.88 98.04 96.39 96.51 0.2M
2022-10-05 95.50 97.85 95.00 97.29 0.1M
2022-10-04 95.43 96.96 95.43 96.91 0.3M
2022-10-03 91.61 94.16 91.22 93.62 0.3M
2022-09-30 92.29 93.69 90.84 90.93 0.2M
2022-09-29 93.64 93.79 91.48 92.58 0.3M
2022-09-28 93.38 95.45 92.70 95.01 0.2M
2022-09-27 94.79 95.72 92.99 93.88 0.2M
2022-09-26 93.95 95.60 93.37 93.59 0.2M
2022-09-23 94.69 94.80 93.07 94.29 0.3M
2022-09-22 96.34 96.69 95.08 95.56 0.2M
2022-09-21 98.74 100.26 96.86 96.86 0.2M
2022-09-20 98.02 98.95 97.50 98.34 0.2M
2022-09-19 97.17 99.02 97.17 98.97 0.2M
2022-09-16 97.95 98.31 96.84 98.17 0.4M
2022-09-15 100.54 101.14 98.57 99.12 0.1M
2022-09-14 101.40 101.88 100.40 101.34 0.1M
2022-09-13 103.53 103.85 100.67 100.95 0.2M
2022-09-12 105.55 106.52 105.53 106.51 0.2M
2022-09-09 103.50 105.07 103.47 104.85 0.2M
2022-09-08 101.36 103.00 100.89 102.60 0.1M
2022-09-07 100.57 102.45 100.28 102.10 0.1M
2022-09-06 101.33 101.52 99.81 100.43 0.2M
2022-09-02 103.44 104.04 100.62 101.11 0.2M
2022-09-01 102.17 102.47 100.25 102.35 0.2M
2022-08-31 105.03 105.29 103.26 103.31 0.1M
2022-08-30 106.05 106.15 103.37 104.26 0.1M
2022-08-29 105.72 106.36 104.97 105.34 0.2M
2022-08-26 111.52 111.63 106.71 106.71 0.2M
2022-08-25 109.96 111.52 109.83 111.52 0.1M
2022-08-24 109.20 109.94 108.92 109.49 0.1M
2022-08-23 109.43 110.52 109.14 109.24 0.1M
2022-08-22 111.10 111.10 109.27 109.59 0.1M
2022-08-19 113.87 113.87 112.41 112.64 0.1M
2022-08-18 114.30 115.31 113.92 114.93 0.1M
2022-08-17 114.22 115.01 113.46 114.29 0.1M
2022-08-16 115.12 115.73 114.07 115.26 0.1M
2022-08-15 114.45 115.78 114.34 115.63 0.2M
2022-08-12 113.40 114.95 113.00 114.95 0.1M
2022-08-11 114.03 114.68 112.45 112.67 0.3M
2022-08-10 112.50 113.33 111.87 113.26 0.2M
2022-08-09 110.27 110.45 109.33 109.88 0.1M
2022-08-08 112.05 113.00 110.72 111.26 0.1M
2022-08-05 110.31 112.38 110.31 112.02 0.1M
2022-08-04 111.69 112.22 110.93 112.21 0.1M
2022-08-03 109.35 112.09 109.35 111.83 0.2M
2022-08-02 108.42 109.98 107.80 108.76 0.6M
2022-08-01 108.66 110.32 108.18 109.32 0.3M
2022-07-29 108.13 109.70 107.59 109.45 0.2M
2022-07-28 106.23 107.93 105.25 107.76 0.2M
2022-07-27 103.49 106.65 103.38 106.14 0.2M
2022-07-26 103.44 103.44 101.48 101.86 0.2M
2022-07-25 104.36 104.36 102.95 103.68 0.1M
2022-07-22 106.00 106.44 103.82 104.40 0.1M
2022-07-21 104.68 106.05 103.67 106.01 0.3M
2022-07-20 102.72 104.95 102.60 104.53 0.2M
2022-07-19 100.78 102.77 100.25 102.68 0.2M
2022-07-18 101.46 101.96 99.28 99.63 0.2M
2022-07-15 99.74 100.58 99.26 100.52 0.2M
2022-07-14 97.12 99.11 95.96 98.76 0.3M
2022-07-13 96.39 98.67 96.00 98.06 0.2M
2022-07-12 99.94 100.76 97.71 98.27 0.2M
2022-07-11 100.32 100.57 98.98 99.65 0.1M
2022-07-08 100.06 101.63 99.82 101.26 0.1M
2022-07-07 99.55 101.39 99.51 101.20 0.2M
2022-07-06 98.48 99.76 97.93 99.02 0.2M
2022-07-05 95.43 98.31 95.10 98.31 0.2M
2022-07-01 96.01 97.08 95.22 96.84 0.2M
2022-06-30 96.73 97.78 94.99 96.50 0.3M
2022-06-29 97.69 98.46 96.92 97.90 0.2M
2022-06-28 101.22 102.00 97.81 97.89 0.3M
2022-06-27 102.10 102.24 100.53 100.96 0.3M
2022-06-24 99.21 101.74 99.21 101.70 0.2M
2022-06-23 97.32 98.27 96.43 98.11 0.3M
2022-06-22 95.66 97.80 95.51 96.45 0.2M
2022-06-21 95.77 97.59 95.77 96.76 0.3M
2022-06-17 93.31 95.23 92.85 94.35 0.4M
2022-06-16 95.16 95.21 92.78 93.52 0.3M
2022-06-15 96.76 99.18 95.56 97.73 0.3M
2022-06-14 95.91 96.32 94.72 95.66 0.5M
2022-06-13 96.53 97.40 94.77 95.12 0.7M
2022-06-10 101.95 102.21 99.78 99.80 0.4M
2022-06-09 106.11 107.06 103.85 103.87 0.1M
2022-06-08 107.56 108.28 106.55 106.85 0.2M
2022-06-07 105.50 108.17 105.31 108.03 0.2M
2022-06-06 107.87 108.57 106.14 106.60 0.2M
2022-06-03 107.36 108.00 106.10 106.59 0.2M
2022-06-02 105.61 109.31 105.43 109.30 0.5M
2022-06-01 107.88 108.65 105.57 106.41 0.2M
2022-05-31 107.38 107.88 105.76 106.82 0.2M
2022-05-27 105.04 107.68 105.04 107.67 0.3M
2022-05-26 100.77 104.48 100.77 104.04 0.3M
2022-05-25 99.45 102.26 99.45 101.49 0.2M
2022-05-24 100.58 100.98 98.47 100.10 0.3M
2022-05-23 100.17 102.14 99.80 102.02 0.3M
2022-05-20 101.04 101.47 96.76 99.86 0.4M
2022-05-19 99.77 101.43 99.04 99.75 0.6M
2022-05-18 103.79 104.22 100.10 100.53 0.5M
2022-05-17 104.56 105.39 103.26 105.27 0.3M
2022-05-16 102.75 103.79 101.71 102.35 0.3M
2022-05-13 101.28 104.13 101.23 103.62 0.3M
2022-05-12 99.13 101.38 97.50 99.81 0.7M
2022-05-11 103.10 105.09 100.34 100.62 0.5M
2022-05-10 105.12 105.61 102.42 104.18 0.6M
2022-05-09 105.24 105.84 102.24 102.74 0.8M
2022-05-06 107.57 109.16 105.61 107.32 0.5M
2022-05-05 112.54 112.58 107.16 108.49 0.7M
2022-05-04 110.74 114.42 108.72 114.23 0.5M
2022-05-03 110.32 111.03 109.43 110.44 0.4M
2022-05-02 108.48 110.44 107.29 110.37 0.8M
2022-04-29 112.15 113.59 108.43 108.58 0.2M
2022-04-28 110.66 113.94 109.82 113.26 0.4M
2022-04-27 108.54 110.93 108.32 108.87 0.4M
2022-04-26 111.09 111.10 107.74 107.75 0.4M
2022-04-25 109.70 112.05 109.17 111.93 0.5M
2022-04-22 113.30 113.52 110.08 110.18 0.3M
2022-04-21 116.76 117.81 112.97 113.34 0.3M
2022-04-20 117.10 117.10 115.25 115.53 0.2M
2022-04-19 113.52 116.20 113.19 116.00 0.2M
2022-04-18 112.99 114.49 112.74 113.70 0.2M
2022-04-14 116.57 116.82 113.54 113.62 0.3M
2022-04-13 114.50 116.85 114.06 116.43 0.4M
2022-04-12 116.46 117.35 113.99 114.49 0.3M
2022-04-11 116.19 116.19 114.69 114.85 0.6M
2022-04-08 118.81 118.92 117.27 117.50 0.2M
2022-04-07 118.64 120.09 117.54 119.23 0.3M
2022-04-06 120.00 120.31 118.06 118.96 0.4M
2022-04-05 124.68 124.82 121.85 122.24 0.3M
2022-04-04 123.03 125.23 123.03 125.20 0.2M
2022-04-01 123.23 123.54 121.44 122.78 0.2M
2022-03-31 125.00 125.21 123.02 123.08 0.3M
2022-03-30 126.08 126.44 124.28 124.88 0.6M
2022-03-29 125.52 127.02 124.61 126.84 0.5M
2022-03-28 122.05 124.09 121.62 124.05 0.2M
2022-03-25 122.89 122.99 121.01 122.50 0.2M
2022-03-24 120.41 122.83 119.95 122.81 0.2M
2022-03-23 120.43 121.69 119.62 119.71 0.2M
2022-03-22 119.77 122.22 119.60 121.55 0.3M
2022-03-21 119.46 120.30 118.08 119.64 0.3M
2022-03-18 116.78 120.09 116.41 119.89 0.2M
2022-03-17 115.53 117.38 115.02 117.38 0.2M
2022-03-16 113.66 116.21 112.09 116.18 0.3M
2022-03-15 109.29 112.30 108.87 112.16 0.3M
2022-03-14 110.32 111.46 108.20 108.47 0.4M
2022-03-11 114.18 114.18 110.73 110.88 0.2M
2022-03-10 113.20 113.46 111.47 113.24 0.2M
2022-03-09 113.66 115.61 112.79 115.14 0.4M
2022-03-08 110.75 113.89 108.95 110.52 0.6M
2022-03-07 115.41 115.82 110.93 111.03 0.6M
2022-03-04 116.76 117.33 114.50 115.41 0.4M
2022-03-03 120.45 120.45 117.11 117.68 0.5M
2022-03-02 117.84 120.02 116.86 119.57 0.2M
2022-03-01 119.09 119.62 116.18 117.06 0.5M
2022-02-28 118.21 120.03 117.44 119.43 0.3M
2022-02-25 117.94 119.43 116.43 119.37 0.4M
2022-02-24 109.58 117.83 109.15 117.72 1.2M
2022-02-23 117.59 118.05 113.44 113.52 0.4M
2022-02-22 116.61 118.55 115.34 116.54 0.4M
2022-02-18 119.54 119.64 116.84 117.68 0.3M
2022-02-17 122.09 122.09 118.98 119.24 0.3M
2022-02-16 122.51 123.54 121.21 123.23 0.2M
2022-02-15 121.68 123.50 121.64 123.41 0.3M
2022-02-14 119.78 121.10 118.74 120.00 0.6M
2022-02-11 123.97 124.59 119.52 120.04 0.4M
2022-02-10 124.70 126.97 123.25 123.91 0.3M
2022-02-09 125.71 127.00 125.19 126.93 0.4M
2022-02-08 122.10 124.33 121.72 124.04 0.3M
2022-02-07 123.28 124.11 121.91 122.33 0.2M
2022-02-04 121.70 124.06 121.18 123.03 0.2M
2022-02-03 123.94 124.83 121.62 122.06 0.4M
2022-02-02 125.86 126.27 124.38 125.89 0.8M
2022-02-01 125.12 125.52 123.34 125.34 0.6M
2022-01-31 121.39 124.95 120.90 124.77 0.4M
2022-01-28 117.48 121.20 115.72 121.12 0.4M
2022-01-27 119.01 119.67 115.76 116.21 0.5M
2022-01-26 120.00 121.33 115.86 117.15 0.4M
2022-01-25 117.41 119.02 115.50 116.66 0.5M
2022-01-24 116.80 119.86 112.58 119.71 1.2M
2022-01-21 121.02 122.58 118.93 118.96 0.7M
2022-01-20 124.27 125.83 121.40 121.58 0.5M
2022-01-19 125.32 126.88 123.06 123.16 0.4M
2022-01-18 126.20 127.05 124.60 124.92 0.4M
2022-01-14 126.24 128.25 126.23 128.05 0.5M
2022-01-13 131.46 131.74 126.83 127.12 0.3M
2022-01-12 131.49 132.18 130.07 130.68 0.3M
2022-01-11 128.32 130.55 127.49 130.39 0.3M
2022-01-10 126.62 128.83 124.70 128.69 0.5M
2022-01-07 129.79 130.55 127.68 128.49 0.4M
2022-01-06 129.28 131.06 128.81 129.79 0.5M
2022-01-05 134.01 134.10 130.30 130.34 0.5M
2022-01-04 136.61 136.77 133.51 134.87 0.7M
2022-01-03 135.64 136.67 134.83 136.53 0.6M