Fidelity MSCI Real Estate Index ETF (FREL)

FREL
🏛️ アメリカ →
27.68
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 24.87 24.93 24.54 24.81 0.3M
2022-12-29 24.62 25.06 24.57 25.01 0.5M
2022-12-28 24.91 25.05 24.44 24.45 0.4M
2022-12-27 24.89 24.97 24.67 24.89 0.4M
2022-12-23 24.59 24.90 24.51 24.89 0.4M
2022-12-22 24.56 24.69 24.24 24.69 0.4M
2022-12-21 24.75 25.04 24.69 24.78 0.4M
2022-12-20 24.52 24.71 24.30 24.58 0.4M
2022-12-19 24.92 24.92 24.48 24.63 0.3M
2022-12-16 25.29 25.29 24.67 24.94 0.3M
2022-12-15 25.75 25.95 25.60 25.75 0.4M
2022-12-14 26.25 26.56 25.97 26.08 0.3M
2022-12-13 26.45 26.66 25.97 26.28 0.6M
2022-12-12 25.63 25.79 25.36 25.79 0.3M
2022-12-09 25.52 25.82 25.50 25.58 0.2M
2022-12-08 25.51 25.87 25.51 25.63 0.3M
2022-12-07 25.32 25.71 25.32 25.46 0.3M
2022-12-06 25.67 25.69 25.29 25.40 0.5M
2022-12-05 25.95 25.99 25.59 25.64 0.3M
2022-12-02 25.84 26.25 25.81 26.13 0.4M
2022-12-01 26.43 26.64 25.99 26.20 0.3M
2022-11-30 25.64 26.27 25.43 26.24 0.5M
2022-11-29 25.27 25.69 25.24 25.67 0.3M
2022-11-28 25.78 25.90 25.21 25.24 0.4M
2022-11-25 25.80 25.96 25.80 25.96 0.1M
2022-11-23 25.73 25.91 25.58 25.79 0.2M
2022-11-22 25.72 25.79 25.59 25.77 0.2M
2022-11-21 25.44 25.65 25.33 25.63 0.3M
2022-11-18 25.41 25.55 25.25 25.50 0.2M
2022-11-17 25.05 25.22 24.94 25.17 0.7M
2022-11-16 25.49 25.60 25.28 25.36 0.4M
2022-11-15 25.64 25.73 25.32 25.57 0.4M
2022-11-14 25.88 25.88 25.29 25.30 0.3M
2022-11-11 26.01 26.20 25.84 25.94 0.2M
2022-11-10 24.90 25.98 24.90 25.93 0.4M
2022-11-09 24.34 24.63 24.12 24.15 0.5M
2022-11-08 24.45 24.68 24.26 24.44 0.5M
2022-11-07 24.47 24.59 24.18 24.35 0.7M
2022-11-04 24.18 24.50 23.89 24.35 0.6M
2022-11-03 23.84 24.19 23.58 24.02 0.3M
2022-11-02 24.61 24.86 24.01 24.05 0.5M
2022-11-01 24.96 25.08 24.68 24.73 0.3M
2022-10-31 24.57 24.88 24.52 24.75 0.5M
2022-10-28 24.15 24.83 24.08 24.78 0.4M
2022-10-27 24.27 24.51 24.16 24.25 0.4M
2022-10-26 24.19 24.42 24.05 24.20 0.2M
2022-10-25 23.36 24.26 23.36 24.22 0.3M
2022-10-24 23.45 23.57 23.14 23.30 0.3M
2022-10-21 23.15 23.32 22.83 23.31 0.4M
2022-10-20 23.20 23.49 23.06 23.13 0.3M
2022-10-19 23.56 23.67 23.09 23.21 0.7M
2022-10-18 23.97 24.15 23.61 23.83 0.5M
2022-10-17 23.08 23.66 23.08 23.55 0.8M
2022-10-14 23.54 23.64 22.69 22.72 0.4M
2022-10-13 22.47 23.39 22.29 23.29 0.4M
2022-10-12 23.09 23.09 22.74 22.87 1.3M
2022-10-11 22.82 23.26 22.59 23.11 0.5M
2022-10-10 23.15 23.32 22.85 22.88 0.3M
2022-10-07 23.48 23.53 22.95 23.09 0.4M
2022-10-06 24.26 24.37 23.62 23.65 0.5M
2022-10-05 24.54 24.54 23.95 24.33 0.5M
2022-10-04 24.65 25.00 24.60 24.82 0.4M
2022-10-03 24.20 24.49 23.88 24.33 0.4M
2022-09-30 23.77 24.08 23.72 23.92 0.6M
2022-09-29 24.11 24.11 23.49 23.64 0.4M
2022-09-28 24.04 24.45 23.84 24.34 0.5M
2022-09-27 24.39 24.56 23.81 23.86 0.7M
2022-09-26 24.78 24.78 23.96 24.20 0.4M
2022-09-23 24.95 25.09 24.62 24.89 0.3M
2022-09-22 25.53 25.53 25.14 25.25 0.4M
2022-09-21 26.15 26.30 25.54 25.55 0.2M
2022-09-20 26.37 26.37 25.84 25.96 0.5M
2022-09-19 26.43 26.62 26.27 26.61 0.2M
2022-09-16 26.47 26.66 26.31 26.66 0.2M
2022-09-15 27.43 27.52 26.91 26.91 0.2M
2022-09-14 27.74 27.74 27.25 27.43 0.3M
2022-09-13 28.31 28.34 27.66 27.74 0.2M
2022-09-12 28.68 28.90 28.68 28.83 0.2M
2022-09-09 28.41 28.66 28.24 28.58 0.2M
2022-09-08 28.03 28.35 27.97 28.28 0.2M
2022-09-07 27.62 28.24 27.62 28.19 0.2M
2022-09-06 27.49 27.76 27.37 27.65 0.2M
2022-09-02 28.05 28.08 27.35 27.40 0.3M
2022-09-01 27.53 27.80 27.30 27.80 0.3M
2022-08-31 27.97 28.15 27.68 27.75 0.3M
2022-08-30 28.32 28.37 27.81 27.86 0.1M
2022-08-29 28.33 28.55 28.21 28.28 0.1M
2022-08-26 29.29 29.29 28.52 28.53 0.1M
2022-08-25 28.94 29.28 28.87 29.25 0.2M
2022-08-24 28.66 28.99 28.65 28.84 0.1M
2022-08-23 28.99 29.01 28.57 28.67 0.3M
2022-08-22 29.38 29.44 29.02 29.03 0.3M
2022-08-19 29.92 29.92 29.58 29.66 0.1M
2022-08-18 30.27 30.27 29.88 30.02 0.2M
2022-08-17 30.12 30.37 30.02 30.21 0.2M
2022-08-16 30.35 30.53 30.29 30.36 0.6M
2022-08-15 30.27 30.51 30.23 30.47 0.2M
2022-08-12 29.94 30.36 29.94 30.33 0.1M
2022-08-11 30.00 30.16 29.76 29.85 0.3M
2022-08-10 29.76 29.94 29.68 29.92 0.2M
2022-08-09 29.25 29.46 29.20 29.44 0.5M
2022-08-08 29.23 29.50 29.12 29.30 0.2M
2022-08-05 28.68 29.04 28.63 29.02 0.1M
2022-08-04 29.05 29.06 28.79 28.94 0.2M
2022-08-03 29.04 29.28 28.98 28.99 0.1M
2022-08-02 29.23 29.35 28.90 28.92 0.1M
2022-08-01 29.39 29.45 29.18 29.29 0.4M
2022-07-29 29.43 29.62 29.26 29.54 0.1M
2022-07-28 28.58 29.39 28.58 29.35 0.1M
2022-07-27 28.34 28.50 28.11 28.45 0.2M
2022-07-26 28.21 28.42 28.18 28.27 0.2M
2022-07-25 28.21 28.40 28.11 28.23 0.1M
2022-07-22 28.15 28.35 27.98 28.18 0.1M
2022-07-21 27.75 28.05 27.59 28.03 0.1M
2022-07-20 27.83 28.15 27.70 27.83 0.1M
2022-07-19 27.44 27.91 27.42 27.90 0.2M
2022-07-18 27.56 27.57 27.08 27.16 0.1M
2022-07-15 27.23 27.50 27.11 27.37 0.1M
2022-07-14 26.78 27.03 26.67 26.92 0.2M
2022-07-13 27.02 27.33 26.82 27.18 0.3M
2022-07-12 27.24 27.56 27.10 27.29 0.2M
2022-07-11 27.36 27.49 27.19 27.39 0.1M
2022-07-08 27.48 27.65 27.32 27.47 0.1M
2022-07-07 27.67 27.84 27.52 27.58 0.2M
2022-07-06 27.64 27.89 27.45 27.51 0.3M
2022-07-05 27.36 27.58 26.93 27.57 0.2M
2022-07-01 27.16 27.73 27.16 27.65 0.4M
2022-06-30 27.02 27.51 26.84 27.16 0.3M
2022-06-29 27.28 27.31 26.93 27.20 0.2M
2022-06-28 27.90 28.09 27.36 27.41 0.2M
2022-06-27 27.73 28.02 27.59 27.70 0.2M
2022-06-24 27.41 27.79 27.32 27.79 0.3M
2022-06-23 26.86 27.26 26.74 27.20 0.4M
2022-06-22 26.06 27.03 26.06 26.68 1.0M
2022-06-21 26.26 26.64 26.23 26.34 0.3M
2022-06-17 25.85 26.32 25.75 26.00 0.7M
2022-06-16 26.14 26.31 25.91 26.01 0.5M
2022-06-15 26.37 27.07 26.29 26.73 0.3M
2022-06-14 26.41 26.42 25.90 26.07 0.8M
2022-06-13 27.06 27.07 26.19 26.30 0.5M
2022-06-10 28.01 28.01 27.68 27.69 0.3M
2022-06-09 28.91 29.04 28.31 28.33 0.2M
2022-06-08 29.52 29.56 28.93 29.01 0.2M
2022-06-07 29.09 29.69 29.02 29.66 0.2M
2022-06-06 29.64 29.64 29.25 29.27 0.2M
2022-06-03 29.50 29.69 29.30 29.38 0.2M
2022-06-02 29.29 29.78 28.91 29.78 0.3M
2022-06-01 29.73 29.73 28.99 29.36 0.6M
2022-05-31 29.76 29.80 29.45 29.60 0.5M
2022-05-27 29.32 29.98 29.32 29.96 0.3M
2022-05-26 29.29 29.48 29.15 29.18 0.4M
2022-05-25 28.87 29.23 28.71 29.14 0.4M
2022-05-24 28.55 28.95 28.11 28.90 0.7M
2022-05-23 28.62 28.74 28.18 28.64 0.5M
2022-05-20 28.42 28.46 27.89 28.32 0.5M
2022-05-19 28.07 28.49 28.07 28.16 1.0M
2022-05-18 29.01 29.03 28.18 28.27 0.5M
2022-05-17 29.06 29.14 28.70 29.11 0.7M
2022-05-16 28.83 28.98 28.67 28.75 0.5M
2022-05-13 28.41 28.92 28.27 28.91 0.4M
2022-05-12 27.89 28.20 27.76 28.17 0.5M
2022-05-11 28.06 28.60 27.91 27.93 0.5M
2022-05-10 28.89 29.06 27.80 28.01 1.2M
2022-05-09 29.59 29.59 28.44 28.53 0.7M
2022-05-06 29.99 30.09 29.55 29.88 0.9M
2022-05-05 30.84 31.07 29.98 30.19 0.7M
2022-05-04 30.68 31.08 30.17 31.02 0.7M
2022-05-03 30.41 30.87 30.22 30.67 0.7M
2022-05-02 31.07 31.24 29.70 30.29 1.1M
2022-04-29 32.34 32.42 30.99 31.03 0.8M
2022-04-28 32.15 32.65 31.79 32.55 1.5M
2022-04-27 32.30 32.45 31.93 31.94 0.8M
2022-04-26 32.63 32.82 32.15 32.19 0.7M
2022-04-25 32.73 32.82 32.17 32.69 0.6M
2022-04-22 33.28 33.28 32.78 32.80 0.7M
2022-04-21 33.80 33.84 33.37 33.38 0.4M
2022-04-20 33.23 33.71 33.21 33.60 0.4M
2022-04-19 32.54 33.16 32.54 33.06 0.3M
2022-04-18 32.42 32.59 32.20 32.35 0.4M
2022-04-14 32.70 32.89 32.46 32.50 0.4M
2022-04-13 32.39 32.66 32.30 32.64 0.4M
2022-04-12 32.53 32.68 32.27 32.40 0.4M
2022-04-11 32.70 32.84 32.37 32.41 0.9M
2022-04-08 32.75 32.92 32.55 32.77 0.5M
2022-04-07 32.92 32.92 32.53 32.71 0.6M
2022-04-06 32.54 33.09 32.40 33.07 0.5M
2022-04-05 32.79 33.12 32.59 32.66 0.4M
2022-04-04 33.06 33.06 32.54 32.82 0.5M
2022-04-01 32.48 33.01 32.41 33.00 0.5M
2022-03-31 32.82 32.99 32.36 32.39 0.4M
2022-03-30 32.91 32.92 32.62 32.75 0.4M
2022-03-29 32.26 33.05 32.26 33.00 0.5M
2022-03-28 31.75 32.07 31.69 32.07 0.4M
2022-03-25 31.40 31.74 31.37 31.71 0.5M
2022-03-24 31.15 31.35 31.04 31.34 0.4M
2022-03-23 31.47 31.49 31.10 31.15 0.5M
2022-03-22 31.62 31.69 31.43 31.48 0.4M
2022-03-21 31.63 31.77 31.28 31.42 0.4M
2022-03-18 31.55 31.71 31.41 31.63 0.4M
2022-03-17 31.31 31.83 31.30 31.79 0.4M
2022-03-16 31.21 31.51 30.71 31.36 0.5M
2022-03-15 31.05 31.21 30.73 31.03 0.3M
2022-03-14 31.14 31.24 30.68 30.78 0.4M
2022-03-11 31.47 31.67 31.01 31.01 0.4M
2022-03-10 30.88 31.35 30.80 31.28 0.4M
2022-03-09 31.22 31.52 31.16 31.22 0.5M
2022-03-08 30.84 31.28 30.64 30.71 0.9M
2022-03-07 31.43 31.51 30.88 30.89 0.7M
2022-03-04 31.16 31.55 31.02 31.53 0.6M
2022-03-03 31.30 31.47 30.97 31.39 0.4M
2022-03-02 30.65 31.25 30.65 31.14 1.5M
2022-03-01 30.73 30.94 30.38 30.56 3.6M
2022-02-28 30.84 31.02 30.36 30.69 2.5M
2022-02-25 30.54 31.20 30.41 31.17 0.7M
2022-02-24 29.40 30.52 29.30 30.42 0.7M
2022-02-23 30.62 30.88 29.91 29.92 0.6M
2022-02-22 30.44 30.65 30.24 30.44 0.6M
2022-02-18 30.65 30.96 30.50 30.57 0.8M
2022-02-17 30.98 31.04 30.69 30.77 0.9M
2022-02-16 30.90 31.13 30.74 31.07 0.2M
2022-02-15 30.88 31.09 30.81 30.89 0.3M
2022-02-14 30.93 31.16 30.52 30.63 0.6M
2022-02-11 31.35 31.49 30.75 30.93 0.8M
2022-02-10 31.53 31.97 31.04 31.21 0.6M
2022-02-09 31.60 31.99 31.60 31.97 0.4M
2022-02-08 31.40 31.50 31.19 31.25 0.3M
2022-02-07 31.51 31.62 31.35 31.40 0.3M
2022-02-04 31.56 31.81 31.16 31.46 0.4M
2022-02-03 31.87 32.06 31.74 31.78 0.5M
2022-02-02 31.85 32.19 31.85 32.14 0.5M
2022-02-01 31.92 31.94 31.51 31.73 0.8M
2022-01-31 31.31 31.89 31.30 31.87 0.3M
2022-01-28 30.42 31.43 30.14 31.40 0.6M
2022-01-27 31.11 31.40 30.32 30.43 1.0M
2022-01-26 31.34 31.99 30.76 30.94 1.0M
2022-01-25 31.24 31.69 30.86 31.42 0.8M
2022-01-24 31.20 31.65 30.43 31.56 1.6M
2022-01-21 31.70 31.93 31.44 31.52 0.8M
2022-01-20 32.08 32.43 31.58 31.61 0.6M
2022-01-19 32.59 32.75 32.01 32.03 0.6M
2022-01-18 32.60 32.61 32.24 32.46 0.8M
2022-01-14 32.96 32.98 32.41 32.79 0.8M
2022-01-13 33.25 33.40 33.04 33.11 0.4M
2022-01-12 33.11 33.34 33.11 33.13 0.3M
2022-01-11 33.05 33.15 32.61 33.09 0.5M
2022-01-10 33.12 33.12 32.66 33.05 0.8M
2022-01-07 33.40 33.48 33.17 33.27 0.5M
2022-01-06 33.46 33.60 33.14 33.48 0.8M
2022-01-05 34.43 34.44 33.41 33.46 0.9M
2022-01-04 34.55 34.76 34.41 34.45 1.0M
2022-01-03 34.82 34.83 33.98 34.45 0.9M