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
2024-12-31 187.27 187.27 184.40 184.88 0.2M
2024-12-30 186.32 188.18 185.05 186.74 0.3M
2024-12-27 190.93 190.93 187.24 189.09 0.3M
2024-12-26 191.14 192.55 190.39 192.01 0.2M
2024-12-24 190.17 191.71 190.05 191.64 0.3M
2024-12-23 188.61 189.69 187.33 189.61 0.3M
2024-12-20 183.78 189.26 183.00 187.98 0.3M
2024-12-19 187.10 187.53 184.98 185.23 0.4M
2024-12-18 192.22 192.84 184.42 185.13 0.4M
2024-12-17 191.23 192.15 190.24 191.54 0.3M
2024-12-16 190.80 192.96 190.45 192.78 0.3M
2024-12-13 191.68 192.21 189.05 190.53 0.2M
2024-12-12 189.52 190.40 188.91 189.64 0.2M
2024-12-11 189.30 191.03 188.50 190.41 0.2M
2024-12-10 190.04 190.34 186.96 187.62 0.3M
2024-12-09 191.10 191.64 189.87 190.29 0.3M
2024-12-06 191.28 192.36 191.08 191.73 0.2M
2024-12-05 191.76 191.78 190.54 190.76 0.3M
2024-12-04 190.25 191.78 189.98 191.71 0.3M
2024-12-03 186.24 187.95 185.91 187.87 0.3M
2024-12-02 185.45 187.60 185.45 186.99 0.3M
2024-11-29 183.98 185.59 183.96 185.27 0.1M
2024-11-27 184.82 184.82 181.60 183.43 0.3M
2024-11-26 185.50 186.26 184.76 185.51 0.2M
2024-11-25 186.34 186.69 184.20 184.91 0.3M
2024-11-22 184.25 185.00 183.67 184.90 0.4M
2024-11-21 184.50 185.40 181.35 184.25 0.2M
2024-11-20 182.37 182.37 179.75 182.25 0.2M
2024-11-19 178.96 182.15 178.96 182.13 0.2M
2024-11-18 179.30 180.64 178.42 179.88 0.2M
2024-11-15 181.88 181.88 178.56 179.39 0.3M
2024-11-14 184.99 185.19 183.41 183.72 0.2M
2024-11-13 185.24 186.10 184.18 184.47 0.2M
2024-11-12 184.82 185.62 183.87 185.24 0.2M
2024-11-11 186.19 186.24 183.93 185.07 0.4M
2024-11-08 185.82 186.33 185.02 185.81 0.2M
2024-11-07 183.76 186.11 183.60 186.01 0.3M
2024-11-06 180.12 182.59 180.02 182.21 0.3M
2024-11-05 174.63 176.77 174.63 176.71 0.2M
2024-11-04 174.47 175.50 173.41 174.13 0.2M
2024-11-01 173.50 175.70 173.48 174.35 0.2M
2024-10-31 177.22 177.22 173.00 173.00 0.3M
2024-10-30 180.14 180.75 178.91 178.91 0.2M
2024-10-29 179.60 181.99 178.78 181.60 0.3M
2024-10-28 180.29 180.29 179.25 179.26 0.2M
2024-10-25 179.10 180.96 178.70 179.09 0.2M
2024-10-24 178.42 178.48 177.00 178.15 0.1M
2024-10-23 179.62 179.78 175.89 177.55 0.2M
2024-10-22 179.57 180.92 179.00 180.22 0.3M
2024-10-21 178.95 180.45 178.70 180.45 0.2M
2024-10-18 180.12 180.12 179.09 179.45 0.2M
2024-10-17 180.47 180.59 178.73 178.73 0.2M
2024-10-16 178.12 178.43 176.18 178.17 0.2M
2024-10-15 181.13 181.49 176.86 177.84 0.3M
2024-10-14 179.72 181.28 179.72 180.83 0.2M
2024-10-11 177.62 178.94 177.48 178.65 0.1M
2024-10-10 176.67 178.29 176.08 178.09 0.2M
2024-10-09 176.03 177.97 175.62 177.81 0.2M
2024-10-08 173.75 176.09 173.62 175.81 0.2M
2024-10-07 173.24 174.28 172.39 172.81 0.2M
2024-10-04 173.99 174.21 171.99 173.97 0.2M
2024-10-03 170.78 173.03 170.65 171.85 0.1M
2024-10-02 169.82 171.89 169.00 171.17 0.2M
2024-10-01 174.15 174.15 168.96 170.03 0.3M
2024-09-30 173.05 174.50 172.36 174.50 0.2M
2024-09-27 175.61 175.61 173.15 173.88 0.2M
2024-09-26 176.15 176.30 173.50 175.26 0.2M
2024-09-25 172.56 174.00 172.48 173.04 0.1M
2024-09-24 172.24 173.00 170.37 172.72 0.2M
2024-09-23 171.70 171.78 170.97 171.37 0.2M
2024-09-20 171.72 172.35 170.20 171.58 0.2M
2024-09-19 171.67 173.34 171.20 172.40 0.2M
2024-09-18 168.50 170.25 167.18 167.21 0.2M
2024-09-17 169.45 169.68 167.29 168.22 0.3M
2024-09-16 167.78 168.58 166.81 168.10 0.2M
2024-09-13 168.65 169.68 168.12 169.30 0.1M
2024-09-12 167.00 168.92 165.69 168.23 0.2M
2024-09-11 162.78 167.20 160.37 166.96 0.2M
2024-09-10 161.23 162.42 159.85 162.31 0.1M
2024-09-09 160.12 160.89 158.83 160.54 0.2M
2024-09-06 162.50 162.58 157.83 158.55 0.2M
2024-09-05 161.76 164.23 161.42 162.36 0.1M
2024-09-04 161.65 164.05 160.72 162.59 0.2M
2024-09-03 169.04 169.25 162.18 163.10 0.4M
2024-08-30 170.35 171.15 168.70 170.47 0.2M
2024-08-29 169.65 171.96 168.50 168.84 0.2M
2024-08-28 171.21 171.66 168.12 169.41 0.1M
2024-08-27 169.72 171.88 168.81 171.58 0.3M
2024-08-26 172.53 172.94 169.84 170.72 0.4M
2024-08-23 171.22 173.05 170.52 172.53 0.3M
2024-08-22 173.88 174.31 169.25 169.71 0.2M
2024-08-21 172.28 173.55 171.73 173.04 0.2M
2024-08-20 172.33 173.20 171.23 171.94 0.3M
2024-08-19 170.14 172.56 169.08 172.56 0.3M
2024-08-16 169.23 170.57 168.74 170.26 0.2M
2024-08-15 167.54 170.05 167.36 169.86 0.2M
2024-08-14 165.24 166.19 163.49 165.42 0.2M
2024-08-13 161.64 164.72 161.64 164.72 0.2M
2024-08-12 159.44 161.32 158.93 160.03 0.2M
2024-08-09 157.89 159.79 157.25 159.05 0.2M
2024-08-08 155.57 158.54 153.49 158.38 0.2M
2024-08-07 157.54 159.07 152.69 152.90 0.5M
2024-08-06 154.54 157.56 152.65 154.84 0.4M
2024-08-05 147.45 156.02 147.01 153.33 0.8M
2024-08-02 159.02 160.19 156.64 158.74 0.6M
2024-08-01 168.54 170.08 161.31 163.02 0.3M
2024-07-31 167.33 169.71 166.58 168.98 0.3M
2024-07-30 167.06 167.23 161.71 163.07 0.3M
2024-07-29 168.16 168.75 165.85 166.34 0.2M
2024-07-26 167.24 168.20 165.80 166.98 0.4M
2024-07-25 166.43 168.92 162.65 165.16 4.6M
2024-07-24 171.46 171.77 166.05 166.66 1.2M
2024-07-23 173.29 174.74 172.84 173.37 0.1M
2024-07-22 172.33 173.73 171.40 173.59 0.2M
2024-07-19 171.67 172.72 169.89 170.35 0.2M
2024-07-18 174.93 174.93 170.59 172.40 0.3M
2024-07-17 175.89 175.97 172.97 173.27 0.4M
2024-07-16 180.06 180.27 178.15 179.75 0.2M
2024-07-15 180.00 181.11 178.59 179.48 0.4M
2024-07-12 177.36 180.23 176.89 178.65 0.2M
2024-07-11 180.97 180.97 176.27 176.69 0.3M
2024-07-10 179.15 180.58 178.49 180.39 0.2M
2024-07-09 179.13 179.37 177.21 177.99 0.2M
2024-07-08 177.84 178.66 177.41 178.66 0.3M
2024-07-05 176.46 177.68 176.03 177.13 0.2M
2024-07-03 174.17 176.34 174.14 176.25 0.1M
2024-07-02 172.10 174.32 172.10 174.32 0.2M
2024-07-01 171.91 173.40 169.80 173.13 0.4M
2024-06-28 172.42 174.40 171.25 171.52 0.2M
2024-06-27 171.15 172.17 170.98 171.78 0.2M
2024-06-26 170.79 171.58 170.19 171.43 0.1M
2024-06-25 169.31 170.88 168.81 170.84 0.2M
2024-06-24 170.59 171.01 168.37 168.46 0.3M
2024-06-21 172.70 172.88 170.42 171.62 0.2M
2024-06-20 176.34 176.34 172.10 172.79 0.3M
2024-06-18 174.58 175.58 174.24 175.12 0.2M
2024-06-17 172.91 175.11 172.00 174.44 0.2M
2024-06-14 171.42 172.42 171.00 172.39 0.2M
2024-06-13 172.08 172.50 170.51 171.74 0.2M
2024-06-12 168.42 171.61 168.15 170.20 0.2M
2024-06-11 163.84 166.31 163.56 166.31 0.2M
2024-06-10 162.92 164.54 162.71 164.09 0.2M
2024-06-07 163.26 164.05 162.44 163.38 0.2M
2024-06-06 164.36 164.62 162.86 163.49 0.2M
2024-06-05 161.47 164.14 161.08 164.14 0.2M
2024-06-04 159.62 160.19 158.72 159.93 0.1M
2024-06-03 160.36 160.48 157.71 159.71 0.2M
2024-05-31 159.69 159.69 155.40 158.70 0.2M
2024-05-30 161.61 161.61 158.48 159.06 0.2M
2024-05-29 162.10 163.50 162.00 162.90 0.2M
2024-05-28 163.41 164.05 162.51 163.77 0.2M
2024-05-24 160.98 162.32 160.41 162.19 0.1M
2024-05-23 163.23 163.23 159.89 160.66 0.2M
2024-05-22 160.89 161.15 159.50 160.63 0.2M
2024-05-21 159.53 160.58 159.19 160.47 0.2M
2024-05-20 158.63 160.58 158.50 160.26 0.1M
2024-05-17 159.27 159.27 157.43 158.29 0.1M
2024-05-16 159.59 159.99 158.76 158.83 0.2M
2024-05-15 156.84 159.43 156.71 159.43 0.2M
2024-05-14 154.03 155.88 154.03 155.73 0.1M
2024-05-13 154.69 154.77 153.73 154.27 0.1M
2024-05-10 153.78 154.59 153.02 153.53 0.1M
2024-05-09 153.13 153.21 152.20 153.04 0.1M
2024-05-08 152.31 153.39 152.11 153.09 0.2M
2024-05-07 153.81 153.90 152.94 152.98 0.1M
2024-05-06 152.16 153.83 151.90 153.83 0.2M
2024-05-03 151.27 152.00 150.62 151.40 0.2M
2024-05-02 147.14 147.82 145.11 147.52 1.1M
2024-05-01 146.24 148.63 144.81 145.34 0.2M
2024-04-30 149.79 150.50 147.00 147.03 0.1M
2024-04-29 150.52 150.60 149.55 150.29 0.3M
2024-04-26 148.75 150.61 148.30 149.88 0.2M
2024-04-25 145.13 147.67 144.73 147.47 0.2M
2024-04-24 148.25 148.66 146.42 147.19 0.1M
2024-04-23 145.15 147.23 144.95 146.86 0.2M
2024-04-22 143.65 145.17 142.48 144.25 0.2M
2024-04-19 145.88 146.35 142.12 142.51 0.4M
2024-04-18 147.80 148.44 146.25 146.47 0.2M
2024-04-17 150.78 151.00 147.72 147.78 0.3M
2024-04-16 150.00 151.07 149.51 150.21 0.2M
2024-04-15 154.11 154.18 149.60 149.81 0.3M
2024-04-12 154.15 154.60 152.54 153.09 0.2M
2024-04-11 153.38 156.04 152.61 155.89 0.2M
2024-04-10 152.20 153.25 151.98 152.71 0.2M
2024-04-09 154.61 154.85 152.40 154.41 0.2M
2024-04-08 154.35 154.64 153.33 153.84 0.2M
2024-04-05 152.92 154.83 152.41 154.08 0.2M
2024-04-04 156.32 156.94 152.16 152.26 0.2M
2024-04-03 153.55 155.61 153.49 154.73 0.2M
2024-04-02 154.14 154.52 152.89 154.42 0.3M
2024-04-01 156.17 157.13 155.45 155.92 0.3M
2024-03-28 155.89 156.41 155.47 155.84 0.2M
2024-03-27 156.67 156.67 154.77 156.12 0.2M
2024-03-26 157.14 157.34 155.51 155.60 0.2M
2024-03-25 155.96 157.22 155.46 156.45 1.6M
2024-03-22 156.72 157.64 156.25 157.09 0.1M
2024-03-21 158.17 158.25 156.64 156.77 0.2M
2024-03-20 154.59 156.42 153.89 156.39 0.2M
2024-03-19 152.68 154.56 151.63 154.39 0.3M
2024-03-18 154.46 155.25 153.41 153.66 0.2M
2024-03-15 153.10 153.80 152.43 152.89 0.2M
2024-03-14 156.36 156.73 154.23 155.28 0.2M
2024-03-13 157.10 157.10 155.22 155.86 0.2M
2024-03-12 155.84 157.46 154.20 157.45 0.2M
2024-03-11 154.33 154.78 153.33 154.30 0.2M
2024-03-08 158.15 159.43 154.75 154.98 0.3M
2024-03-07 156.09 157.85 155.39 157.55 0.2M
2024-03-06 155.18 156.01 153.66 154.91 0.2M
2024-03-05 155.32 155.40 152.16 153.25 0.4M
2024-03-04 156.82 158.00 156.45 156.91 0.2M
2024-03-01 154.18 156.89 154.18 156.77 0.2M
2024-02-29 153.01 154.18 152.12 153.78 0.2M
2024-02-28 152.50 152.69 151.75 152.36 0.2M
2024-02-27 153.24 153.24 151.96 152.97 0.2M
2024-02-26 153.15 153.54 152.50 152.86 0.2M
2024-02-23 153.96 154.30 151.99 152.53 0.2M
2024-02-22 151.89 153.33 151.50 153.00 0.2M
2024-02-21 147.74 148.12 146.56 148.12 0.3M
2024-02-20 150.17 150.56 147.85 149.45 0.3M
2024-02-16 153.08 153.25 150.93 151.10 0.2M
2024-02-15 153.22 153.26 151.70 152.65 0.3M
2024-02-14 152.19 152.95 151.20 152.91 0.3M
2024-02-13 150.37 152.03 149.74 150.93 0.3M
2024-02-12 154.90 155.50 153.61 153.91 0.3M
2024-02-09 153.44 155.06 153.23 154.92 0.2M
2024-02-08 151.96 152.94 151.88 152.64 0.2M
2024-02-07 150.85 151.87 150.25 151.79 0.2M
2024-02-06 150.58 150.62 148.75 149.83 0.2M
2024-02-05 150.50 150.77 148.90 150.22 0.2M
2024-02-02 147.76 150.55 147.51 150.08 0.3M
2024-02-01 147.41 148.83 147.22 148.61 0.3M
2024-01-31 148.56 149.08 146.70 146.74 0.3M
2024-01-30 151.25 151.46 149.50 150.00 0.3M
2024-01-29 149.73 151.27 149.63 151.27 0.2M
2024-01-26 150.25 150.88 149.30 149.58 0.2M
2024-01-25 152.03 152.54 150.48 151.10 0.3M
2024-01-24 151.10 152.31 150.59 150.73 0.4M
2024-01-23 149.69 150.09 148.78 150.04 0.3M
2024-01-22 149.41 150.21 148.88 149.43 0.3M
2024-01-19 146.26 148.47 145.89 148.47 0.3M
2024-01-18 144.23 145.27 143.66 145.24 0.3M
2024-01-17 142.04 142.52 140.72 142.45 0.3M
2024-01-16 142.77 143.77 141.84 143.25 0.3M
2024-01-12 142.95 143.49 142.40 143.06 0.2M
2024-01-11 142.75 143.35 140.68 142.70 0.2M
2024-01-10 141.04 142.40 140.56 142.09 0.2M
2024-01-09 139.69 141.27 139.34 140.85 0.3M
2024-01-08 137.80 140.73 137.79 140.66 0.2M
2024-01-05 137.11 138.27 136.65 137.18 0.2M
2024-01-04 137.34 138.21 137.08 137.10 0.3M
2024-01-03 138.50 139.13 137.87 138.13 0.4M
2024-01-02 141.56 141.74 138.90 139.79 0.4M