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
2023-12-29 26.80 26.89 26.63 26.65 0.2M
2023-12-28 26.73 26.97 26.73 26.96 0.2M
2023-12-27 26.71 26.81 26.60 26.78 0.3M
2023-12-26 26.44 26.73 26.44 26.67 0.2M
2023-12-22 26.42 26.66 26.33 26.44 0.2M
2023-12-21 26.32 26.43 26.07 26.37 0.3M
2023-12-20 26.42 26.66 26.11 26.13 0.3M
2023-12-19 26.34 26.53 26.34 26.46 0.3M
2023-12-18 26.40 26.45 26.23 26.23 0.3M
2023-12-15 26.63 26.63 26.12 26.34 0.5M
2023-12-14 26.56 27.06 26.56 26.90 0.3M
2023-12-13 25.23 26.23 25.16 26.15 0.3M
2023-12-12 25.19 25.28 25.07 25.19 0.2M
2023-12-11 25.07 25.24 25.04 25.19 0.2M
2023-12-08 25.06 25.19 24.88 25.12 0.1M
2023-12-07 25.09 25.26 25.02 25.18 0.3M
2023-12-06 25.34 25.46 25.09 25.09 0.2M
2023-12-05 25.21 25.24 25.06 25.16 0.3M
2023-12-04 25.00 25.34 25.00 25.33 0.2M
2023-12-01 24.52 25.17 24.49 25.16 0.3M
2023-11-30 24.39 24.59 24.30 24.57 0.2M
2023-11-29 24.38 24.63 24.36 24.39 0.2M
2023-11-28 24.01 24.24 23.92 24.20 0.2M
2023-11-27 23.97 24.20 23.92 24.08 0.2M
2023-11-24 23.85 24.00 23.75 23.98 0.1M
2023-11-22 23.95 24.05 23.81 23.89 0.2M
2023-11-21 23.84 23.88 23.74 23.79 0.2M
2023-11-20 23.72 23.95 23.58 23.94 0.2M
2023-11-17 23.97 24.00 23.69 23.79 0.2M
2023-11-16 23.87 23.92 23.73 23.80 0.3M
2023-11-15 23.72 24.06 23.72 23.84 0.2M
2023-11-14 23.17 23.97 23.17 23.79 0.3M
2023-11-13 22.54 22.62 22.41 22.53 0.2M
2023-11-10 22.61 22.76 22.46 22.73 0.2M
2023-11-09 22.93 22.95 22.46 22.51 0.3M
2023-11-08 22.85 22.94 22.78 22.87 0.6M
2023-11-07 22.94 22.96 22.77 22.79 0.3M
2023-11-06 23.26 23.28 22.87 22.99 0.3M
2023-11-03 23.09 23.62 23.09 23.31 0.2M
2023-11-02 22.41 22.84 22.41 22.80 0.3M
2023-11-01 21.93 22.06 21.81 22.05 0.3M
2023-10-31 21.65 21.94 21.53 21.93 0.2M
2023-10-30 21.52 21.70 21.24 21.53 0.4M
2023-10-27 21.80 21.80 21.35 21.41 0.3M
2023-10-26 21.46 21.90 21.46 21.78 0.3M
2023-10-25 21.66 21.67 21.33 21.37 0.2M
2023-10-24 21.63 21.88 21.63 21.81 0.2M
2023-10-23 21.59 21.85 21.49 21.56 0.3M
2023-10-20 21.92 22.07 21.75 21.76 0.3M
2023-10-19 22.26 22.43 21.87 21.90 0.3M
2023-10-18 22.78 22.82 22.42 22.42 0.2M
2023-10-17 22.76 23.22 22.75 22.93 0.3M
2023-10-16 22.78 23.02 22.62 22.94 0.2M
2023-10-13 22.89 22.89 22.59 22.70 0.2M
2023-10-12 23.04 23.04 22.64 22.74 0.1M
2023-10-11 22.85 23.09 22.83 23.09 0.3M
2023-10-10 22.59 22.88 22.49 22.70 0.2M
2023-10-09 22.20 22.66 22.20 22.59 0.2M
2023-10-06 22.09 22.47 21.87 22.32 0.2M
2023-10-05 22.12 22.30 22.02 22.28 0.2M
2023-10-04 21.99 22.15 21.74 22.13 0.4M
2023-10-03 22.22 22.28 21.82 21.89 0.3M
2023-10-02 22.65 22.75 22.18 22.33 0.4M
2023-09-29 22.96 23.06 22.61 22.75 0.2M
2023-09-28 22.47 22.75 22.47 22.69 0.5M
2023-09-27 22.70 22.80 22.33 22.44 0.2M
2023-09-26 22.85 22.92 22.52 22.61 0.2M
2023-09-25 22.99 23.04 22.86 23.04 0.1M
2023-09-22 23.23 23.36 23.03 23.06 0.2M
2023-09-21 23.89 23.89 23.22 23.23 0.1M
2023-09-20 24.19 24.33 24.04 24.05 0.1M
2023-09-19 24.10 24.20 23.96 24.02 0.3M
2023-09-18 24.33 24.33 24.07 24.13 0.1M
2023-09-15 24.36 24.42 24.25 24.34 0.1M
2023-09-14 24.38 24.72 24.38 24.67 0.1M
2023-09-13 24.46 24.49 24.17 24.21 0.1M
2023-09-12 24.45 24.54 24.33 24.49 0.1M
2023-09-11 24.53 24.57 24.38 24.47 0.1M
2023-09-08 24.60 24.67 24.44 24.49 0.1M
2023-09-07 24.38 24.69 24.38 24.61 0.1M
2023-09-06 24.48 24.53 24.26 24.45 0.1M
2023-09-05 24.70 24.74 24.48 24.48 0.1M
2023-09-01 24.88 24.96 24.71 24.77 0.2M
2023-08-31 24.92 24.95 24.73 24.75 0.2M
2023-08-30 24.84 24.98 24.82 24.92 0.2M
2023-08-29 24.49 24.83 24.44 24.83 0.1M
2023-08-28 24.39 24.65 24.39 24.55 0.1M
2023-08-25 24.33 24.47 24.21 24.31 0.1M
2023-08-24 24.40 24.71 24.27 24.28 0.1M
2023-08-23 24.12 24.41 24.12 24.38 0.1M
2023-08-22 23.98 24.09 23.93 24.00 0.1M
2023-08-21 24.11 24.15 23.74 23.93 0.1M
2023-08-18 23.94 24.20 23.90 24.15 0.1M
2023-08-17 24.31 24.46 24.06 24.06 0.2M
2023-08-16 24.55 24.61 24.26 24.28 0.2M
2023-08-15 24.65 24.74 24.53 24.57 0.2M
2023-08-14 24.98 24.98 24.79 24.85 0.4M
2023-08-11 24.87 25.05 24.81 25.01 0.1M
2023-08-10 25.15 25.33 24.92 24.99 0.2M
2023-08-09 25.00 25.22 24.93 25.07 0.1M
2023-08-08 25.03 25.14 24.85 25.07 0.2M
2023-08-07 24.96 25.25 24.96 25.23 0.1M
2023-08-04 25.08 25.29 24.85 24.93 0.1M
2023-08-03 25.16 25.16 24.81 25.13 0.2M
2023-08-02 25.37 25.47 25.27 25.43 0.2M
2023-08-01 25.58 25.65 25.44 25.55 0.2M
2023-07-31 25.49 25.74 25.45 25.60 0.2M
2023-07-28 25.70 25.77 25.40 25.45 0.1M
2023-07-27 26.15 26.22 25.46 25.47 0.1M
2023-07-26 25.84 26.08 25.84 26.02 0.1M
2023-07-25 26.03 26.17 25.89 25.91 0.2M
2023-07-24 25.89 26.12 25.88 26.11 0.2M
2023-07-21 25.84 25.95 25.77 25.88 0.2M
2023-07-20 25.73 25.77 25.44 25.77 0.2M
2023-07-19 25.68 25.95 25.68 25.83 0.2M
2023-07-18 25.72 25.75 25.35 25.54 0.2M
2023-07-17 25.80 25.88 25.69 25.70 0.1M
2023-07-14 25.85 25.89 25.71 25.87 0.1M
2023-07-13 25.78 25.93 25.61 25.93 0.3M
2023-07-12 25.91 25.99 25.73 25.76 0.3M
2023-07-11 25.31 25.63 25.27 25.62 0.1M
2023-07-10 25.08 25.28 25.03 25.27 0.2M
2023-07-07 25.08 25.31 25.05 25.14 0.2M
2023-07-06 25.09 25.24 24.75 25.20 0.3M
2023-07-05 25.21 25.56 25.08 25.40 0.2M
2023-07-03 25.01 25.45 25.01 25.34 0.2M
2023-06-30 25.15 25.23 24.75 25.09 0.3M
2023-06-29 24.60 24.97 24.54 24.97 0.3M
2023-06-28 24.62 24.74 24.47 24.68 0.2M
2023-06-27 24.38 24.71 24.29 24.65 0.2M
2023-06-26 23.80 24.38 23.80 24.35 0.2M
2023-06-23 23.98 24.18 23.80 23.81 0.3M
2023-06-22 24.51 24.51 23.99 24.14 0.3M
2023-06-21 24.50 24.57 24.31 24.50 0.5M
2023-06-20 24.82 24.82 24.51 24.63 0.2M
2023-06-16 24.99 25.12 24.88 24.94 0.5M
2023-06-15 24.98 25.21 24.79 25.19 0.4M
2023-06-14 24.99 25.21 24.85 25.05 0.3M
2023-06-13 24.75 24.98 24.71 24.94 0.3M
2023-06-12 24.77 24.80 24.58 24.77 0.2M
2023-06-09 24.93 24.97 24.69 24.79 0.3M
2023-06-08 24.99 25.01 24.68 24.94 0.2M
2023-06-07 24.72 25.15 24.63 25.09 0.3M
2023-06-06 24.45 24.68 24.36 24.64 0.3M
2023-06-05 24.54 24.65 24.37 24.41 0.2M
2023-06-02 24.22 24.64 24.21 24.58 0.3M
2023-06-01 24.02 24.13 23.74 24.00 0.2M
2023-05-31 23.82 24.04 23.74 23.98 0.3M
2023-05-30 23.89 24.13 23.81 23.86 0.2M
2023-05-26 23.55 23.83 23.47 23.78 0.2M
2023-05-25 23.59 23.67 23.34 23.51 0.3M
2023-05-24 23.92 23.95 23.48 23.52 0.4M
2023-05-23 24.18 24.44 24.01 24.02 0.3M
2023-05-22 24.15 24.40 24.02 24.25 0.3M
2023-05-19 24.25 24.37 24.00 24.10 0.3M
2023-05-18 24.17 24.27 23.97 24.15 0.3M
2023-05-17 24.06 24.30 23.89 24.26 0.3M
2023-05-16 24.49 24.50 23.93 23.93 0.4M
2023-05-15 24.61 24.70 24.49 24.56 0.2M
2023-05-12 24.64 24.67 24.40 24.59 0.3M
2023-05-11 24.74 24.74 24.46 24.58 0.5M
2023-05-10 24.87 24.95 24.61 24.86 0.3M
2023-05-09 24.60 24.73 24.38 24.62 0.3M
2023-05-08 24.83 24.90 24.65 24.74 0.3M
2023-05-05 24.66 24.93 24.63 24.88 0.3M
2023-05-04 24.24 24.62 24.12 24.47 0.3M
2023-05-03 24.43 24.77 24.27 24.27 0.3M
2023-05-02 24.73 24.77 24.20 24.38 0.3M
2023-05-01 24.91 25.07 24.76 24.78 0.3M
2023-04-28 24.66 25.09 24.66 25.00 0.4M
2023-04-27 24.18 24.74 24.18 24.69 0.2M
2023-04-26 24.34 24.52 24.08 24.13 0.3M
2023-04-25 24.46 24.55 24.34 24.35 0.3M
2023-04-24 24.69 24.79 24.42 24.60 0.4M
2023-04-21 24.70 24.81 24.50 24.70 0.3M
2023-04-20 24.81 24.81 24.57 24.67 0.3M
2023-04-19 24.63 24.99 24.59 24.93 0.3M
2023-04-18 24.88 24.88 24.68 24.79 0.3M
2023-04-17 24.35 24.85 24.34 24.84 0.5M
2023-04-14 24.76 24.87 24.16 24.34 0.4M
2023-04-13 24.82 24.82 24.49 24.72 0.3M
2023-04-12 25.09 25.16 24.76 24.77 0.7M
2023-04-11 24.83 25.12 24.78 24.92 0.4M
2023-04-10 24.54 24.81 24.44 24.80 0.5M
2023-04-06 24.59 24.70 24.43 24.70 0.3M
2023-04-05 24.63 24.75 24.50 24.53 0.4M
2023-04-04 24.72 24.79 24.50 24.67 0.3M
2023-04-03 24.85 25.06 24.57 24.71 0.5M
2023-03-31 24.45 24.92 24.45 24.91 0.4M
2023-03-30 24.29 24.43 24.25 24.35 0.3M
2023-03-29 23.73 24.08 23.73 24.05 0.5M
2023-03-28 23.44 23.63 23.38 23.53 0.8M
2023-03-27 23.75 23.83 23.55 23.58 0.5M
2023-03-24 22.91 23.61 22.82 23.60 0.6M
2023-03-23 23.31 23.58 22.94 23.02 0.7M
2023-03-22 23.98 23.98 23.16 23.18 0.7M
2023-03-21 24.37 24.39 23.86 24.06 0.9M
2023-03-20 23.97 24.27 23.87 24.17 0.7M
2023-03-17 24.33 24.33 23.88 23.88 0.7M
2023-03-16 24.64 24.91 24.36 24.78 0.8M
2023-03-15 24.56 24.92 24.46 24.83 1.4M
2023-03-14 25.02 25.16 24.61 24.86 0.9M
2023-03-13 24.17 24.95 24.14 24.62 1.8M
2023-03-10 25.09 25.14 24.19 24.30 1.3M
2023-03-09 25.76 25.80 25.10 25.14 1.2M
2023-03-08 25.43 25.88 25.41 25.73 3.0M
2023-03-07 26.02 26.03 25.39 25.43 2.6M
2023-03-06 26.23 26.30 26.00 26.04 2.3M
2023-03-03 25.92 26.21 25.92 26.17 0.5M
2023-03-02 25.31 25.81 25.29 25.75 0.6M
2023-03-01 25.67 25.67 25.28 25.45 0.7M
2023-02-28 25.84 26.14 25.76 25.76 0.2M
2023-02-27 26.01 26.22 25.74 25.86 0.2M
2023-02-24 25.94 25.96 25.67 25.82 0.2M
2023-02-23 26.29 26.32 25.98 26.26 0.3M
2023-02-22 26.34 26.41 25.96 26.08 0.4M
2023-02-21 26.67 26.68 26.18 26.29 0.2M
2023-02-17 26.82 26.92 26.59 26.85 0.2M
2023-02-16 26.90 27.18 26.62 26.94 0.2M
2023-02-15 26.96 27.21 26.90 27.19 0.2M
2023-02-14 27.21 27.43 26.95 27.09 0.2M
2023-02-13 27.11 27.36 27.11 27.31 0.1M
2023-02-10 26.82 27.13 26.73 27.08 0.3M
2023-02-09 27.48 27.53 26.92 26.99 0.5M
2023-02-08 27.28 27.42 27.20 27.27 0.3M
2023-02-07 27.39 27.53 27.06 27.40 0.2M
2023-02-06 27.39 27.51 27.20 27.47 0.1M
2023-02-03 27.88 27.88 27.34 27.66 0.2M
2023-02-02 27.81 28.45 27.81 28.19 0.4M
2023-02-01 27.27 27.76 26.98 27.60 0.4M
2023-01-31 26.81 27.44 26.81 27.40 0.2M
2023-01-30 27.02 27.25 26.84 26.84 0.2M
2023-01-27 26.80 27.30 26.80 27.18 0.2M
2023-01-26 26.70 26.90 26.61 26.90 0.2M
2023-01-25 26.44 26.64 26.34 26.58 0.2M
2023-01-24 26.51 26.68 26.08 26.59 0.3M
2023-01-23 26.37 26.66 26.25 26.50 0.2M
2023-01-20 26.13 26.41 25.81 26.40 0.2M
2023-01-19 26.08 26.36 26.06 26.07 0.2M
2023-01-18 26.68 26.76 26.18 26.22 0.4M
2023-01-17 26.55 26.73 26.50 26.58 0.3M
2023-01-13 26.41 26.62 26.36 26.54 0.2M
2023-01-12 26.44 26.73 26.22 26.69 0.2M
2023-01-11 25.62 26.37 25.62 26.37 0.3M
2023-01-10 25.33 25.46 25.12 25.46 0.3M
2023-01-09 25.47 25.67 25.29 25.39 0.5M
2023-01-06 24.85 25.48 24.75 25.40 0.3M
2023-01-05 25.19 25.19 24.67 24.71 0.4M
2023-01-04 25.01 25.63 25.01 25.41 0.4M
2023-01-03 25.01 25.22 24.58 24.85 0.4M