Fidelity MSCI Materials Index ETF (FMAT)

FMAT
🏛️ アメリカ →
51.84
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 43.73 43.73 43.29 43.65 0.0M
2022-12-29 43.59 44.08 43.59 43.94 0.0M
2022-12-28 44.18 44.29 43.39 43.43 0.1M
2022-12-27 44.20 44.41 44.02 44.16 0.1M
2022-12-23 43.66 44.08 43.57 44.08 0.0M
2022-12-22 43.85 43.85 43.08 43.74 0.0M
2022-12-21 44.07 44.37 43.95 44.22 0.0M
2022-12-20 43.46 43.97 43.46 43.71 0.0M
2022-12-19 43.87 44.11 43.18 43.37 0.1M
2022-12-16 43.79 44.04 43.59 43.97 0.1M
2022-12-15 44.96 44.97 44.20 44.32 0.0M
2022-12-14 46.17 46.32 45.47 45.76 0.0M
2022-12-13 46.88 47.11 45.96 46.26 0.2M
2022-12-12 45.29 45.66 45.11 45.63 0.0M
2022-12-09 45.67 45.96 45.27 45.29 0.1M
2022-12-08 45.93 46.05 45.64 45.74 0.0M
2022-12-07 45.52 45.96 45.42 45.53 0.0M
2022-12-06 45.95 46.18 45.27 45.63 0.0M
2022-12-05 46.72 46.72 45.89 45.95 0.1M
2022-12-02 45.76 47.02 45.76 46.89 0.0M
2022-12-01 46.52 46.60 46.03 46.39 0.1M
2022-11-30 45.28 46.29 44.81 46.29 0.0M
2022-11-29 45.18 45.47 45.13 45.20 0.0M
2022-11-28 45.75 45.75 44.95 45.04 0.1M
2022-11-25 46.15 46.15 45.99 46.09 0.0M
2022-11-23 45.83 46.12 45.74 46.12 0.0M
2022-11-22 45.21 45.95 45.21 45.91 0.0M
2022-11-21 44.48 45.02 44.35 44.92 0.0M
2022-11-18 44.83 44.88 44.34 44.74 0.0M
2022-11-17 44.25 44.48 43.92 44.47 0.0M
2022-11-16 45.13 45.25 44.78 44.91 0.0M
2022-11-15 45.89 45.94 45.00 45.30 0.1M
2022-11-14 45.28 45.94 45.26 45.36 0.0M
2022-11-11 45.18 45.93 45.18 45.37 0.0M
2022-11-10 43.96 44.84 43.96 44.82 0.1M
2022-11-09 43.09 43.36 42.36 42.46 0.1M
2022-11-08 42.92 43.73 42.79 43.33 0.0M
2022-11-07 42.60 42.63 42.14 42.61 0.3M
2022-11-04 41.88 42.50 41.67 42.33 0.0M
2022-11-03 39.94 41.04 39.89 40.80 0.0M
2022-11-02 41.83 42.08 40.50 40.52 0.0M
2022-11-01 42.36 42.36 41.55 41.81 0.0M
2022-10-31 41.81 42.05 41.60 41.66 0.0M
2022-10-28 41.51 42.05 41.30 42.00 0.0M
2022-10-27 41.88 42.09 41.56 41.60 0.1M
2022-10-26 41.49 42.24 41.38 41.73 0.1M
2022-10-25 40.44 41.52 40.44 41.50 0.1M
2022-10-24 41.00 41.05 40.52 40.61 0.0M
2022-10-21 39.36 40.81 39.36 40.79 0.0M
2022-10-20 39.59 40.32 39.27 39.35 0.0M
2022-10-19 39.89 40.03 39.40 39.59 0.0M
2022-10-18 40.20 40.57 39.72 40.16 0.0M
2022-10-17 39.00 39.59 39.00 39.39 0.1M
2022-10-14 39.87 39.96 38.33 38.41 0.0M
2022-10-13 37.80 39.79 37.60 39.67 0.0M
2022-10-12 38.82 38.82 38.54 38.59 0.0M
2022-10-11 38.90 39.39 38.51 38.83 0.0M
2022-10-10 39.07 39.30 38.83 39.11 0.0M
2022-10-07 39.63 39.63 38.70 38.91 0.0M
2022-10-06 40.06 40.48 39.89 39.98 0.1M
2022-10-05 40.18 40.60 39.91 40.40 0.0M
2022-10-04 39.99 40.79 39.99 40.75 0.1M
2022-10-03 38.46 39.52 38.44 39.31 0.1M
2022-09-30 38.07 38.70 37.96 38.01 0.0M
2022-09-29 38.36 38.36 37.57 38.10 0.1M
2022-09-28 37.95 38.87 37.85 38.70 0.1M
2022-09-27 38.08 38.36 37.43 37.73 0.1M
2022-09-26 37.95 38.45 37.46 37.65 0.1M
2022-09-23 38.42 38.42 37.70 38.24 0.1M
2022-09-22 39.78 39.78 39.09 39.09 0.1M
2022-09-21 40.76 40.91 39.65 39.67 0.1M
2022-09-20 40.90 40.90 40.27 40.51 0.0M
2022-09-19 40.15 41.42 40.14 41.38 0.2M
2022-09-16 40.75 40.77 40.22 40.65 0.1M
2022-09-15 41.90 42.38 41.49 41.59 0.0M
2022-09-14 42.64 42.64 41.74 42.11 0.1M
2022-09-13 43.23 43.57 42.65 42.75 0.0M
2022-09-12 44.39 44.52 44.13 44.33 0.0M
2022-09-09 43.73 44.08 43.71 44.01 0.0M
2022-09-08 42.46 43.23 42.46 43.22 0.0M
2022-09-07 41.58 42.88 41.50 42.85 0.0M
2022-09-06 41.99 42.19 41.52 41.73 0.0M
2022-09-02 42.53 42.80 41.65 41.82 0.2M
2022-09-01 41.99 41.99 41.42 41.85 0.1M
2022-08-31 43.10 43.10 42.49 42.53 0.0M
2022-08-30 43.93 43.93 42.79 43.01 0.1M
2022-08-29 43.68 44.18 43.59 43.84 0.1M
2022-08-26 45.63 45.70 44.13 44.15 0.0M
2022-08-25 44.75 45.55 44.75 45.55 0.0M
2022-08-24 44.24 44.57 44.21 44.45 0.0M
2022-08-23 43.91 44.56 43.91 44.31 0.0M
2022-08-22 43.92 44.09 43.75 43.85 0.2M
2022-08-19 45.17 45.17 44.50 44.63 0.0M
2022-08-18 45.50 45.60 45.25 45.54 0.0M
2022-08-17 45.52 45.52 45.09 45.31 0.1M
2022-08-16 45.58 46.18 45.55 46.01 0.0M
2022-08-15 45.25 45.70 45.00 45.67 0.0M
2022-08-12 44.99 45.68 44.99 45.68 0.0M
2022-08-11 45.05 45.45 44.79 44.84 0.1M
2022-08-10 44.17 44.86 44.17 44.63 0.1M
2022-08-09 43.64 43.64 43.23 43.40 0.0M
2022-08-08 43.74 44.03 43.57 43.61 0.0M
2022-08-05 42.72 43.47 42.72 43.27 0.0M
2022-08-04 43.17 43.40 42.98 43.12 0.1M
2022-08-03 43.38 43.38 42.74 43.11 0.0M
2022-08-02 43.28 43.64 42.85 43.11 0.0M
2022-08-01 43.55 43.68 43.29 43.56 0.1M
2022-07-29 43.47 43.98 43.47 43.91 0.0M
2022-07-28 42.70 43.28 42.61 43.28 0.0M
2022-07-27 41.88 42.69 41.60 42.59 0.0M
2022-07-26 42.13 42.15 41.81 41.99 0.0M
2022-07-25 42.15 42.26 41.87 42.24 0.0M
2022-07-22 42.57 42.74 41.79 41.95 0.0M
2022-07-21 41.61 42.32 41.51 42.31 0.0M
2022-07-20 41.62 41.86 41.40 41.74 0.0M
2022-07-19 40.77 41.70 40.77 41.63 0.1M
2022-07-18 40.73 41.00 40.24 40.40 0.1M
2022-07-15 40.15 40.38 39.78 40.27 0.1M
2022-07-14 39.53 39.67 39.15 39.64 0.1M
2022-07-13 39.89 40.51 39.76 40.39 0.0M
2022-07-12 40.32 41.03 40.32 40.48 0.1M
2022-07-11 40.35 40.70 40.27 40.52 0.1M
2022-07-08 41.14 41.14 40.55 40.72 0.0M
2022-07-07 41.10 41.45 41.01 41.11 0.1M
2022-07-06 40.28 40.70 39.87 40.61 0.1M
2022-07-05 40.34 40.41 39.60 40.41 0.1M
2022-07-01 40.70 41.31 40.22 41.26 0.1M
2022-06-30 40.79 41.31 40.39 40.99 0.1M
2022-06-29 41.93 41.93 41.02 41.48 0.0M
2022-06-28 42.55 42.92 41.76 41.81 0.0M
2022-06-27 42.65 42.65 42.17 42.32 0.1M
2022-06-24 41.06 42.51 41.06 42.50 0.2M
2022-06-23 41.37 41.40 40.39 40.85 0.1M
2022-06-22 41.16 41.75 41.09 41.40 0.1M
2022-06-21 42.05 42.21 41.74 41.95 0.1M
2022-06-17 41.36 41.66 40.70 41.41 0.1M
2022-06-16 42.35 42.35 41.34 41.66 0.1M
2022-06-15 43.84 43.92 42.75 43.43 0.1M
2022-06-14 43.84 43.96 43.03 43.35 0.6M
2022-06-13 44.43 44.46 43.56 43.75 0.2M
2022-06-10 46.31 46.31 45.64 45.69 0.1M
2022-06-09 47.92 48.02 47.12 47.13 0.0M
2022-06-08 49.07 49.28 48.27 48.34 0.0M
2022-06-07 48.66 49.50 48.59 49.46 0.1M
2022-06-06 48.99 49.16 48.79 49.07 0.2M
2022-06-03 48.60 48.83 48.41 48.58 0.0M
2022-06-02 48.04 49.08 48.04 49.05 0.1M
2022-06-01 48.22 48.31 47.22 47.77 0.1M
2022-05-31 48.69 48.70 48.05 48.17 0.1M
2022-05-27 48.26 49.02 48.22 49.02 0.1M
2022-05-26 47.19 48.06 47.19 47.87 0.0M
2022-05-25 46.49 47.06 46.33 46.88 0.1M
2022-05-24 46.66 46.69 45.81 46.57 0.1M
2022-05-23 46.39 46.96 46.31 46.85 0.1M
2022-05-20 46.76 46.76 45.00 45.98 0.1M
2022-05-19 45.51 46.72 45.50 46.17 0.2M
2022-05-18 46.93 47.03 45.74 45.89 0.1M
2022-05-17 46.92 47.46 46.69 47.39 0.3M
2022-05-16 45.89 46.39 45.53 46.02 0.2M
2022-05-13 45.80 46.55 45.80 46.07 0.1M
2022-05-12 44.93 45.70 44.49 45.28 0.2M
2022-05-11 45.50 46.70 45.33 45.38 0.2M
2022-05-10 46.42 46.50 44.88 45.42 0.9M
2022-05-09 46.45 46.93 45.70 45.87 0.5M
2022-05-06 47.74 47.74 46.72 47.38 0.2M
2022-05-05 49.53 49.53 47.62 48.12 0.2M
2022-05-04 48.42 49.80 48.16 49.75 0.0M
2022-05-03 47.59 48.40 47.54 48.14 0.1M
2022-05-02 47.60 47.91 46.59 47.51 0.1M
2022-04-29 48.73 49.22 47.57 47.63 0.0M
2022-04-28 48.04 48.77 47.27 48.61 0.0M
2022-04-27 47.48 48.37 47.42 47.85 0.0M
2022-04-26 48.18 48.32 47.14 47.15 0.1M
2022-04-25 47.69 48.13 46.66 48.02 0.1M
2022-04-22 49.74 49.74 48.21 48.29 0.1M
2022-04-21 51.43 51.43 49.88 50.04 0.1M
2022-04-20 50.82 51.22 50.69 51.04 0.1M
2022-04-19 49.92 50.79 49.87 50.71 0.1M
2022-04-18 50.27 50.39 49.96 50.08 0.2M
2022-04-14 50.20 50.72 50.10 50.12 0.1M
2022-04-13 49.55 50.26 49.39 50.25 0.4M
2022-04-12 49.60 50.11 49.22 49.37 0.2M
2022-04-11 49.42 49.86 49.29 49.34 0.1M
2022-04-08 49.52 49.90 49.31 49.53 0.0M
2022-04-07 49.18 49.54 48.71 49.31 0.1M
2022-04-06 49.33 49.37 48.71 49.11 0.1M
2022-04-05 50.09 50.48 49.53 49.67 0.0M
2022-04-04 50.42 50.42 49.82 50.10 0.0M
2022-04-01 49.97 50.30 49.65 50.21 0.1M
2022-03-31 50.11 50.46 49.65 49.68 0.1M
2022-03-30 50.66 50.66 50.10 50.26 0.1M
2022-03-29 50.13 50.49 49.73 50.44 0.4M
2022-03-28 50.24 50.24 49.63 50.08 0.2M
2022-03-25 50.00 50.37 49.91 50.35 0.1M
2022-03-24 49.36 49.93 49.22 49.92 0.1M
2022-03-23 49.06 49.26 48.95 48.97 0.1M
2022-03-22 49.25 49.54 49.00 49.13 0.1M
2022-03-21 48.69 49.20 48.63 48.99 0.1M
2022-03-18 48.04 48.55 47.86 48.51 0.1M
2022-03-17 47.43 48.41 47.43 48.40 0.1M
2022-03-16 47.33 47.84 46.50 47.49 0.2M
2022-03-15 46.17 46.76 45.89 46.68 0.1M
2022-03-14 46.53 46.84 45.98 46.20 0.1M
2022-03-11 46.83 47.00 46.29 46.29 0.0M
2022-03-10 45.89 46.73 45.89 46.64 0.0M
2022-03-09 45.56 46.64 45.50 46.39 0.1M
2022-03-08 45.33 45.94 44.83 45.02 0.3M
2022-03-07 46.93 46.93 45.33 45.37 0.1M
2022-03-04 46.70 47.05 46.27 47.02 0.1M
2022-03-03 47.43 47.52 46.69 47.21 0.1M
2022-03-02 46.38 47.33 46.27 47.09 0.1M
2022-03-01 47.08 47.26 45.79 46.06 0.1M
2022-02-28 47.04 47.35 46.64 47.05 0.1M
2022-02-25 45.88 47.51 45.88 47.50 0.2M
2022-02-24 44.87 45.84 44.58 45.72 0.2M
2022-02-23 46.70 46.89 45.80 45.87 0.1M
2022-02-22 47.00 47.18 46.16 46.46 0.4M
2022-02-18 47.28 47.50 46.87 47.13 0.1M
2022-02-17 47.67 47.67 47.08 47.22 0.1M
2022-02-16 47.61 48.07 47.47 47.94 0.1M
2022-02-15 46.96 47.63 46.96 47.59 0.1M
2022-02-14 46.91 46.96 46.30 46.64 0.1M
2022-02-11 47.39 47.78 46.76 46.96 0.1M
2022-02-10 47.70 48.64 47.37 47.59 0.1M
2022-02-09 47.47 47.98 47.47 47.91 0.1M
2022-02-08 46.20 47.00 46.20 46.93 0.0M
2022-02-07 46.35 46.49 45.95 46.10 0.1M
2022-02-04 46.56 46.70 45.99 46.29 0.1M
2022-02-03 47.36 47.73 46.87 46.93 0.0M
2022-02-02 47.67 47.94 47.33 47.75 0.1M
2022-02-01 46.98 47.68 46.86 47.60 0.2M
2022-01-31 45.97 46.83 45.89 46.83 0.4M
2022-01-28 45.75 46.14 45.09 46.14 0.1M
2022-01-27 46.22 46.92 45.52 45.89 0.1M
2022-01-26 46.72 47.06 45.37 45.82 0.1M
2022-01-25 46.07 46.74 45.29 46.32 0.1M
2022-01-24 45.80 46.79 44.97 46.68 0.3M
2022-01-21 47.62 47.76 46.47 46.63 0.1M
2022-01-20 48.87 49.19 47.84 47.93 0.1M
2022-01-19 49.10 49.34 48.67 48.67 0.1M
2022-01-18 49.17 49.17 48.47 48.81 0.1M
2022-01-14 49.44 49.62 49.02 49.58 0.1M
2022-01-13 50.32 50.53 49.82 49.91 0.1M
2022-01-12 50.11 50.39 49.77 50.21 0.1M
2022-01-11 49.37 49.74 48.88 49.73 0.1M
2022-01-10 49.54 49.58 48.77 49.23 0.2M
2022-01-07 49.88 49.93 49.51 49.76 0.2M
2022-01-06 50.43 50.43 49.73 49.79 0.1M
2022-01-05 50.62 51.39 50.35 50.35 0.2M
2022-01-04 50.05 50.60 50.00 50.40 0.2M
2022-01-03 50.48 50.48 49.70 49.85 0.1M