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
2025-09-26 219.59 220.00 217.84 219.95 0.2M
2025-09-25 217.57 219.80 216.31 219.31 0.2M
2025-09-24 222.33 222.33 218.68 219.93 0.2M
2025-09-23 223.63 223.86 220.80 221.64 0.3M
2025-09-22 219.94 223.99 219.87 223.85 0.4M
2025-09-19 219.18 220.52 218.26 220.25 0.2M
2025-09-18 217.36 219.08 216.52 218.51 0.2M
2025-09-17 215.20 215.53 212.35 214.67 0.4M
2025-09-16 216.50 216.50 215.09 215.43 0.2M
2025-09-15 214.32 216.14 214.13 216.09 0.3M
2025-09-12 214.34 214.70 213.68 214.13 0.3M
2025-09-11 214.15 214.52 213.36 213.88 0.3M
2025-09-10 213.49 214.05 211.75 212.75 0.3M
2025-09-09 210.04 210.18 208.45 209.95 0.2M
2025-09-08 209.15 210.24 209.15 209.64 0.3M
2025-09-05 209.50 209.50 205.74 208.01 0.2M
2025-09-04 205.95 207.62 204.75 207.55 0.2M
2025-09-03 206.30 206.68 204.70 206.27 0.3M
2025-09-02 203.35 205.29 202.39 205.17 0.4M
2025-08-29 209.67 209.67 206.58 207.37 0.3M
2025-08-28 208.92 211.07 208.12 210.61 0.3M
2025-08-27 207.34 208.84 206.59 208.49 0.2M
2025-08-26 206.12 207.34 206.00 207.04 0.2M
2025-08-25 206.02 207.33 205.51 206.00 0.2M
2025-08-22 202.76 207.61 202.01 206.53 0.3M
2025-08-21 202.73 203.85 201.98 202.91 0.2M
2025-08-20 204.39 204.39 200.21 203.36 0.4M
2025-08-19 208.85 208.85 204.52 204.88 0.3M
2025-08-18 208.17 209.03 207.96 208.85 0.2M
2025-08-15 209.56 209.56 207.50 208.15 0.2M
2025-08-14 209.13 210.23 208.33 209.59 0.2M
2025-08-13 211.20 211.47 209.45 210.39 0.3M
2025-08-12 207.80 210.12 206.53 210.12 0.3M
2025-08-11 207.93 208.88 206.24 206.78 0.3M
2025-08-08 207.00 208.37 206.38 208.06 0.3M
2025-08-07 208.10 208.55 204.31 206.23 0.3M
2025-08-06 203.72 206.06 203.61 205.83 0.2M
2025-08-05 205.71 205.98 202.88 203.37 0.3M
2025-08-04 202.62 205.19 202.54 205.12 0.3M
2025-08-01 203.31 203.31 199.55 200.66 0.7M
2025-07-31 209.78 210.00 204.67 205.74 0.4M
2025-07-30 206.73 207.46 205.18 206.76 0.2M
2025-07-29 207.71 208.87 205.61 206.12 0.3M
2025-07-28 205.73 206.48 205.25 206.48 0.2M
2025-07-25 204.45 205.37 203.94 204.94 0.2M
2025-07-24 204.28 204.88 203.23 204.38 0.2M
2025-07-23 202.89 203.81 201.76 203.62 0.3M
2025-07-22 204.14 204.14 200.55 202.13 0.4M
2025-07-21 204.28 205.68 203.99 204.17 0.2M
2025-07-18 204.99 204.99 203.30 203.93 0.2M
2025-07-17 202.25 204.42 202.00 204.06 0.2M
2025-07-16 201.44 202.05 198.88 201.86 0.3M
2025-07-15 201.82 202.30 201.10 201.10 0.3M
2025-07-14 199.15 199.94 197.63 199.33 0.3M
2025-07-11 199.64 200.87 199.33 199.41 0.2M
2025-07-10 201.87 201.87 199.43 200.66 0.2M
2025-07-09 200.46 201.87 199.53 201.29 0.3M
2025-07-08 199.51 200.08 198.90 199.55 0.2M
2025-07-07 199.60 200.06 197.83 198.72 0.4M
2025-07-03 198.89 201.02 198.89 200.50 0.2M
2025-07-02 195.00 197.83 194.78 197.77 0.3M
2025-07-01 196.56 197.09 193.87 195.29 0.4M
2025-06-30 196.73 197.76 195.94 197.22 0.4M
2025-06-27 196.00 196.67 194.19 195.31 0.3M
2025-06-26 194.74 195.51 193.70 195.37 0.3M
2025-06-25 193.02 194.00 192.96 193.70 0.3M
2025-06-24 190.58 192.22 190.44 191.96 0.3M
2025-06-23 186.37 188.72 185.26 188.53 0.5M
2025-06-20 188.43 188.83 185.76 186.53 0.2M
2025-06-18 187.53 188.73 186.63 187.61 0.3M
2025-06-17 187.62 188.81 186.77 187.20 0.3M
2025-06-16 186.80 189.03 186.80 188.64 0.3M
2025-06-13 186.35 187.50 184.88 185.51 0.5M
2025-06-12 187.00 188.96 187.00 188.52 0.3M
2025-06-11 188.29 189.04 186.50 187.13 0.3M
2025-06-10 186.99 188.11 186.28 187.87 0.4M
2025-06-09 187.25 188.39 187.06 187.07 0.2M
2025-06-06 186.47 187.28 186.00 186.44 0.2M
2025-06-05 186.00 187.60 183.96 184.70 0.5M
2025-06-04 185.17 186.00 184.44 185.33 0.3M
2025-06-03 182.26 185.02 182.10 184.85 0.3M
2025-06-02 180.09 182.10 179.68 182.05 0.4M
2025-05-30 180.77 181.01 177.66 180.43 0.5M
2025-05-29 183.98 183.98 180.40 181.22 0.3M
2025-05-28 181.61 182.23 180.36 180.63 0.2M
2025-05-27 179.99 181.64 179.37 181.47 0.3M
2025-05-23 175.72 178.20 175.39 177.07 0.5M
2025-05-22 178.94 180.65 178.51 179.23 0.2M
2025-05-21 180.70 183.24 178.05 178.87 0.3M
2025-05-20 181.89 182.41 181.00 182.41 0.2M
2025-05-19 180.67 183.37 180.27 183.07 0.3M
2025-05-16 183.59 183.59 181.92 183.47 0.2M
2025-05-15 182.21 184.02 181.60 183.11 0.5M
2025-05-14 182.78 183.80 182.13 183.18 0.5M
2025-05-13 178.50 182.42 178.46 181.89 0.4M
2025-05-12 177.31 178.04 175.50 178.04 0.5M
2025-05-09 170.78 171.25 168.95 169.86 0.3M
2025-05-08 169.96 171.53 168.40 169.88 0.4M
2025-05-07 166.47 168.68 165.15 167.95 0.3M
2025-05-06 165.34 167.66 164.76 166.31 0.3M
2025-05-05 167.36 168.94 167.30 167.66 0.3M
2025-05-02 168.12 169.66 167.51 168.70 0.4M
2025-05-01 167.23 169.00 166.29 166.48 0.3M
2025-04-30 159.89 163.91 158.64 163.41 0.2M
2025-04-29 161.50 163.80 161.50 163.13 0.3M
2025-04-28 162.55 163.16 159.97 162.24 0.3M
2025-04-25 159.66 162.94 159.55 162.55 0.3M
2025-04-24 155.56 160.38 155.56 160.21 0.3M
2025-04-23 155.79 157.55 153.87 154.52 0.4M
2025-04-22 148.15 150.88 147.52 149.84 0.6M
2025-04-21 147.95 148.24 144.18 146.28 0.4M
2025-04-17 152.14 152.14 149.44 150.25 0.3M
2025-04-16 152.18 153.74 148.35 151.10 0.4M
2025-04-15 156.21 157.56 155.80 156.42 0.3M
2025-04-14 159.65 159.87 154.29 155.92 0.6M
2025-04-11 150.80 155.24 149.80 154.56 0.5M
2025-04-10 153.48 154.56 146.37 151.53 0.9M
2025-04-09 140.09 159.93 140.00 159.14 1.0M
2025-04-08 148.53 150.33 137.25 139.80 0.8M
2025-04-07 135.93 149.30 134.11 143.08 1.4M
2025-04-04 146.93 148.05 141.66 142.45 1.1M
2025-04-03 155.41 156.37 151.90 152.12 0.7M
2025-04-02 160.27 165.31 160.00 163.98 0.2M
2025-04-01 160.56 162.80 159.33 162.61 0.3M
2025-03-31 158.50 161.51 156.67 161.27 0.6M
2025-03-28 164.90 165.42 160.85 161.51 0.5M
2025-03-27 166.27 167.17 164.89 165.77 0.3M
2025-03-26 171.10 171.30 166.77 167.50 0.3M
2025-03-25 171.13 171.84 170.85 171.66 0.2M
2025-03-24 170.44 171.47 170.05 171.00 0.3M
2025-03-21 165.29 167.83 164.40 167.70 0.2M
2025-03-20 166.63 169.29 166.43 167.41 0.3M
2025-03-19 166.81 170.26 166.26 168.46 0.3M
2025-03-18 167.39 167.45 165.30 165.99 0.3M
2025-03-17 167.34 169.75 166.88 168.57 0.3M
2025-03-14 164.58 167.72 164.57 167.55 0.3M
2025-03-13 165.35 165.39 161.76 162.30 0.4M
2025-03-12 166.07 167.14 163.75 165.58 0.4M
2025-03-11 162.92 165.85 161.33 163.12 0.7M
2025-03-10 167.75 167.80 161.69 163.43 2.3M
2025-03-07 168.89 171.65 166.62 171.05 0.5M
2025-03-06 170.75 173.38 168.40 169.07 0.5M
2025-03-05 172.40 174.88 170.18 174.49 0.3M
2025-03-04 170.24 174.99 168.36 171.88 1.3M
2025-03-03 178.74 179.00 170.69 172.23 0.7M
2025-02-28 174.31 177.93 172.86 177.93 0.5M
2025-02-27 183.13 183.16 175.05 175.06 0.4M
2025-02-26 181.49 183.51 180.28 181.65 0.3M
2025-02-25 182.47 182.53 178.81 180.20 0.4M
2025-02-24 186.28 186.89 182.45 182.94 0.4M
2025-02-21 191.18 191.18 185.56 185.65 0.3M
2025-02-20 191.34 191.56 188.71 190.72 0.2M
2025-02-19 191.51 192.18 190.00 191.41 0.3M
2025-02-18 191.10 191.73 190.25 191.51 0.2M
2025-02-14 189.27 190.37 188.89 190.25 0.2M
2025-02-13 187.10 189.49 186.82 189.44 0.3M
2025-02-12 184.18 186.63 183.84 186.46 0.2M
2025-02-11 185.96 187.80 185.92 186.85 0.2M
2025-02-10 186.14 187.63 186.01 187.16 0.3M
2025-02-07 187.07 188.00 184.01 184.75 0.3M
2025-02-06 186.12 186.86 185.24 186.44 0.2M
2025-02-05 183.54 185.89 183.10 185.80 0.2M
2025-02-04 181.08 183.44 181.05 183.22 0.4M
2025-02-03 178.67 181.85 177.90 180.51 0.5M
2025-01-31 186.48 187.52 182.86 183.46 0.3M
2025-01-30 183.80 185.28 182.43 184.44 0.3M
2025-01-29 185.41 185.47 182.50 184.52 0.3M
2025-01-28 181.59 186.38 179.89 185.99 0.4M
2025-01-27 181.65 183.48 178.83 180.52 0.8M
2025-01-24 193.06 193.06 189.83 190.45 0.3M
2025-01-23 190.61 192.30 190.10 192.30 0.3M
2025-01-22 190.13 192.28 190.13 192.02 0.7M
2025-01-21 187.28 188.61 185.77 188.17 0.3M
2025-01-17 187.42 187.42 185.84 186.76 0.2M
2025-01-16 187.04 187.05 183.90 183.94 0.2M
2025-01-15 184.06 185.91 183.64 185.32 0.3M
2025-01-14 182.47 183.08 180.05 181.43 0.4M
2025-01-13 179.41 181.10 178.62 180.88 0.3M
2025-01-10 184.35 184.35 181.22 182.52 0.4M
2025-01-08 186.91 186.97 184.42 186.45 0.3M
2025-01-07 191.76 191.96 185.92 186.65 0.3M
2025-01-06 190.62 192.69 190.16 190.90 0.3M
2025-01-03 185.96 188.38 185.82 188.25 0.3M
2025-01-02 186.51 187.15 183.05 184.96 0.4M