Fidelity MSCI Utilities Index ETF (FUTY)

FUTY
🏛️ アメリカ →
56.12
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 40.87 40.94 40.61 40.86 0.3M
2023-12-28 40.50 40.98 40.50 40.93 0.2M
2023-12-27 40.70 40.75 40.50 40.64 0.3M
2023-12-26 40.48 40.84 40.39 40.72 0.2M
2023-12-22 40.38 40.83 40.38 40.47 0.4M
2023-12-21 40.32 40.54 40.02 40.31 0.3M
2023-12-20 41.02 41.02 40.19 40.20 0.3M
2023-12-19 40.82 41.05 40.75 41.01 0.3M
2023-12-18 40.91 41.12 40.64 40.74 0.3M
2023-12-15 41.40 41.40 40.54 40.82 0.4M
2023-12-14 42.51 42.83 41.76 41.84 0.5M
2023-12-13 40.78 42.31 40.61 42.29 0.3M
2023-12-12 40.95 41.00 40.50 40.77 0.3M
2023-12-11 40.56 40.99 40.50 40.93 0.3M
2023-12-08 40.73 40.80 40.44 40.70 0.2M
2023-12-07 40.83 41.07 40.61 40.81 0.2M
2023-12-06 40.52 40.88 40.50 40.86 0.2M
2023-12-05 40.58 40.65 40.19 40.35 0.2M
2023-12-04 40.46 40.93 40.37 40.62 0.3M
2023-12-01 40.14 40.75 39.96 40.75 0.2M
2023-11-30 40.04 40.24 39.87 40.18 0.2M
2023-11-29 40.36 40.52 39.89 40.00 0.2M
2023-11-28 40.15 40.59 40.06 40.29 0.3M
2023-11-27 40.10 40.27 39.87 40.20 0.6M
2023-11-24 40.05 40.15 39.92 40.15 0.1M
2023-11-22 39.97 40.05 39.68 40.04 0.2M
2023-11-21 39.79 39.92 39.50 39.83 0.2M
2023-11-20 39.79 39.95 39.32 39.78 0.4M
2023-11-17 40.03 40.08 39.71 39.95 0.2M
2023-11-16 39.91 40.15 39.81 39.83 0.3M
2023-11-15 39.62 40.21 39.56 39.65 0.3M
2023-11-14 38.91 39.78 38.91 39.74 0.2M
2023-11-13 38.57 38.57 38.14 38.16 0.3M
2023-11-10 38.60 38.74 38.41 38.60 0.5M
2023-11-09 39.03 39.13 38.46 38.48 0.4M
2023-11-08 39.22 39.22 38.59 38.97 0.4M
2023-11-07 39.56 39.63 39.25 39.32 0.4M
2023-11-06 39.75 39.88 39.58 39.62 0.4M
2023-11-03 40.00 40.19 39.73 39.75 0.3M
2023-11-02 38.76 39.64 38.74 39.49 0.4M
2023-11-01 38.28 38.92 37.95 38.70 0.5M
2023-10-31 38.04 38.28 37.82 38.26 0.4M
2023-10-30 37.83 38.17 37.52 37.90 0.3M
2023-10-27 38.32 38.39 37.55 37.67 0.5M
2023-10-26 38.12 38.70 38.12 38.37 0.4M
2023-10-25 37.74 38.12 37.62 38.02 0.3M
2023-10-24 37.40 38.00 37.40 37.86 0.4M
2023-10-23 36.95 37.47 36.68 36.97 0.6M
2023-10-20 37.53 37.90 37.28 37.30 0.3M
2023-10-19 37.93 38.27 37.64 37.68 3.6M
2023-10-18 38.29 38.53 37.83 38.05 0.5M
2023-10-17 38.16 38.64 38.14 38.41 3.8M
2023-10-16 38.13 38.61 37.90 38.47 0.4M
2023-10-13 37.92 38.31 37.83 38.07 0.3M
2023-10-12 38.12 38.29 37.37 37.69 0.6M
2023-10-11 37.83 38.30 37.66 38.24 2.4M
2023-10-10 37.16 37.72 37.16 37.68 0.3M
2023-10-09 36.75 37.20 36.65 37.20 0.2M
2023-10-06 36.01 36.93 35.32 36.82 0.5M
2023-10-05 36.45 36.56 36.01 36.37 0.3M
2023-10-04 36.65 36.75 35.98 36.49 0.4M
2023-10-03 35.86 36.63 35.38 36.53 0.6M
2023-10-02 37.71 37.71 35.77 36.18 0.5M
2023-09-29 38.18 38.39 37.70 37.92 0.4M
2023-09-28 38.77 38.84 37.80 37.86 0.6M
2023-09-27 39.40 39.40 38.58 38.67 0.9M
2023-09-26 40.40 40.40 39.32 39.40 0.3M
2023-09-25 40.43 40.62 40.18 40.59 0.1M
2023-09-22 40.60 40.88 40.39 40.63 0.1M
2023-09-21 41.00 41.18 40.70 40.71 0.2M
2023-09-20 41.33 41.55 41.04 41.13 0.2M
2023-09-19 41.34 41.47 41.11 41.13 0.2M
2023-09-18 41.38 41.46 41.06 41.35 0.1M
2023-09-15 41.53 41.78 41.35 41.38 0.2M
2023-09-14 41.51 41.95 41.51 41.95 0.3M
2023-09-13 40.91 41.52 40.91 41.32 0.6M
2023-09-12 40.82 40.99 40.59 40.89 0.1M
2023-09-11 40.60 41.04 40.58 40.81 0.1M
2023-09-08 40.35 40.72 40.28 40.66 0.2M
2023-09-07 39.91 40.61 39.91 40.31 0.2M
2023-09-06 39.79 39.89 39.60 39.81 0.2M
2023-09-05 40.33 40.36 39.55 39.76 0.2M
2023-09-01 40.70 40.91 40.08 40.39 0.2M
2023-08-31 41.01 41.12 40.56 40.57 0.2M
2023-08-30 40.96 41.22 40.78 40.92 0.1M
2023-08-29 40.92 41.19 40.83 41.07 0.2M
2023-08-28 40.96 41.23 40.86 40.92 0.1M
2023-08-25 40.64 41.10 40.64 40.90 0.1M
2023-08-24 40.74 41.31 40.58 40.59 0.1M
2023-08-23 40.86 40.92 40.60 40.88 0.1M
2023-08-22 40.52 40.80 40.42 40.70 0.2M
2023-08-21 40.70 40.81 40.28 40.59 0.2M
2023-08-18 40.65 40.94 40.65 40.86 0.2M
2023-08-17 40.88 41.17 40.62 40.65 0.2M
2023-08-16 40.78 40.95 40.63 40.76 0.2M
2023-08-15 41.04 41.04 40.58 40.58 0.5M
2023-08-14 41.64 41.64 41.14 41.29 0.5M
2023-08-11 41.47 41.75 41.43 41.68 0.1M
2023-08-10 41.75 42.03 41.38 41.46 0.2M
2023-08-09 41.47 41.98 41.43 41.64 0.2M
2023-08-08 41.34 41.52 40.96 41.52 0.3M
2023-08-07 41.56 41.68 41.36 41.37 0.2M
2023-08-04 41.88 42.18 41.19 41.35 0.2M
2023-08-03 42.66 42.66 41.78 41.81 0.2M
2023-08-02 42.62 42.93 42.49 42.72 0.2M
2023-08-01 43.18 43.43 42.71 42.72 0.1M
2023-07-31 43.29 43.58 43.09 43.28 0.2M
2023-07-28 43.59 43.75 43.01 43.23 0.1M
2023-07-27 44.05 44.12 43.23 43.33 0.2M
2023-07-26 43.96 44.58 43.92 44.11 0.2M
2023-07-25 43.92 44.22 43.89 44.10 0.2M
2023-07-24 44.17 44.31 43.85 44.03 0.2M
2023-07-21 43.65 44.34 43.65 44.18 0.2M
2023-07-20 42.88 43.62 42.69 43.55 2.0M
2023-07-19 42.42 43.05 42.42 42.81 1.6M
2023-07-18 42.61 42.97 42.00 42.37 0.1M
2023-07-17 43.01 43.02 42.61 42.67 0.1M
2023-07-14 43.25 43.31 42.88 43.13 0.2M
2023-07-13 43.17 43.32 43.01 43.32 0.1M
2023-07-12 42.66 43.19 42.59 43.16 0.2M
2023-07-11 42.04 42.53 41.95 42.53 0.1M
2023-07-10 42.09 42.23 41.69 42.00 0.2M
2023-07-07 42.25 42.45 42.04 42.17 0.1M
2023-07-06 42.72 42.72 42.29 42.48 0.2M
2023-07-05 42.40 43.32 42.40 43.01 0.2M
2023-07-03 42.18 42.58 42.11 42.53 0.1M
2023-06-30 41.82 42.31 41.82 42.28 0.1M
2023-06-29 41.66 42.04 41.43 41.80 0.2M
2023-06-28 42.34 42.34 41.70 41.81 0.2M
2023-06-27 42.37 42.54 42.28 42.41 0.1M
2023-06-26 41.93 42.50 41.90 42.35 0.2M
2023-06-23 42.65 42.81 41.91 41.96 0.2M
2023-06-22 43.03 43.15 42.52 42.63 0.1M
2023-06-21 42.58 43.00 42.03 42.96 0.2M
2023-06-20 43.01 43.05 42.59 42.62 0.2M
2023-06-16 42.96 43.46 42.96 43.12 0.3M
2023-06-15 42.87 43.32 42.84 43.22 0.2M
2023-06-14 42.91 43.30 42.71 42.77 0.3M
2023-06-13 42.75 43.00 42.58 42.82 0.5M
2023-06-12 43.00 43.03 42.69 42.88 0.8M
2023-06-09 43.16 43.24 42.95 42.97 0.1M
2023-06-08 43.00 43.28 42.75 43.23 0.1M
2023-06-07 42.41 43.16 42.19 43.08 0.1M
2023-06-06 42.33 42.55 42.20 42.33 0.1M
2023-06-05 42.31 42.74 42.14 42.33 0.3M
2023-06-02 41.57 42.29 41.48 42.20 0.1M
2023-06-01 42.06 42.07 41.46 41.71 0.2M
2023-05-31 41.66 42.12 41.37 41.97 0.2M
2023-05-30 41.85 42.06 41.58 41.65 0.2M
2023-05-26 41.75 41.80 41.39 41.79 0.3M
2023-05-25 42.30 42.30 41.46 41.76 0.2M
2023-05-24 42.51 42.67 42.27 42.33 0.2M
2023-05-23 42.62 43.00 42.50 42.61 0.1M
2023-05-22 42.73 43.00 42.57 42.73 0.1M
2023-05-19 42.82 43.20 42.66 42.67 0.2M
2023-05-18 42.63 42.79 42.43 42.78 0.1M
2023-05-17 43.21 43.21 42.74 42.93 0.2M
2023-05-16 43.88 43.95 43.00 43.02 0.2M
2023-05-15 44.60 44.60 43.80 43.98 0.2M
2023-05-12 44.46 44.75 44.25 44.48 0.1M
2023-05-11 44.67 44.71 44.08 44.26 0.1M
2023-05-10 44.53 44.84 44.30 44.69 0.1M
2023-05-09 44.29 44.45 44.04 44.33 0.1M
2023-05-08 44.48 44.78 44.24 44.39 0.1M
2023-05-05 44.12 44.59 44.12 44.49 0.1M
2023-05-04 43.90 44.34 43.57 44.21 0.2M
2023-05-03 44.22 44.49 43.86 43.89 0.1M
2023-05-02 44.49 44.54 43.75 44.00 0.1M
2023-05-01 44.44 44.96 44.38 44.55 0.1M
2023-04-28 44.42 44.74 44.25 44.49 0.1M
2023-04-27 44.20 44.58 44.12 44.56 0.1M
2023-04-26 44.81 44.82 43.98 44.01 0.2M
2023-04-25 44.99 45.31 44.96 45.09 0.1M
2023-04-24 44.99 45.23 44.70 45.15 0.2M
2023-04-21 45.00 45.25 44.69 44.97 0.1M
2023-04-20 44.84 44.92 44.58 44.82 0.2M
2023-04-19 44.57 44.94 44.54 44.84 0.1M
2023-04-18 44.72 44.83 44.32 44.50 0.2M
2023-04-17 44.58 44.81 44.33 44.75 0.3M
2023-04-14 44.75 44.81 44.32 44.49 0.1M
2023-04-13 44.94 45.14 44.20 45.02 0.2M
2023-04-12 45.17 45.39 44.89 45.01 0.1M
2023-04-11 44.93 45.21 44.88 45.11 1.4M
2023-04-10 44.92 45.06 44.47 45.06 0.1M
2023-04-06 44.97 45.20 44.69 45.10 0.2M
2023-04-05 43.82 44.91 43.82 44.81 0.3M
2023-04-04 43.50 43.76 43.37 43.67 0.2M
2023-04-03 43.62 43.80 43.30 43.49 0.2M
2023-03-31 43.50 43.83 43.39 43.82 0.1M
2023-03-30 43.35 43.68 43.27 43.45 0.1M
2023-03-29 42.85 43.36 42.85 43.30 0.1M
2023-03-28 42.44 43.11 42.44 42.70 0.1M
2023-03-27 42.61 42.91 42.51 42.57 0.1M
2023-03-24 41.17 42.52 41.17 42.52 0.2M
2023-03-23 41.67 42.06 41.03 41.24 0.2M
2023-03-22 42.50 42.62 41.67 41.68 0.2M
2023-03-21 43.54 43.54 41.98 42.55 0.3M
2023-03-20 43.06 43.51 43.06 43.36 0.2M
2023-03-17 43.31 43.36 42.69 43.01 0.1M
2023-03-16 43.24 44.03 43.19 43.80 0.2M
2023-03-15 42.76 43.75 42.69 43.50 0.3M
2023-03-14 42.75 43.30 42.61 43.00 0.2M
2023-03-13 41.65 43.32 41.61 42.38 0.2M
2023-03-10 42.50 42.65 41.61 41.81 0.2M
2023-03-09 42.89 43.33 42.37 42.49 0.8M
2023-03-08 42.59 42.95 42.41 42.87 0.3M
2023-03-07 43.20 43.36 42.36 42.55 0.2M
2023-03-06 43.01 43.35 43.01 43.21 0.2M
2023-03-03 42.52 43.01 42.11 43.01 0.2M
2023-03-02 41.46 42.33 41.46 42.32 0.2M
2023-03-01 42.14 42.17 41.39 41.59 0.7M
2023-02-28 42.83 43.01 42.30 42.30 0.2M
2023-02-27 43.40 43.84 42.90 42.98 0.2M
2023-02-24 42.97 43.40 42.75 43.26 0.1M
2023-02-23 43.57 43.65 43.10 43.31 0.1M
2023-02-22 43.65 43.98 43.40 43.51 0.2M
2023-02-21 44.16 44.22 43.62 43.65 0.3M
2023-02-17 43.94 44.67 43.86 44.47 0.1M
2023-02-16 43.94 44.21 43.56 44.01 0.2M
2023-02-15 43.84 44.35 43.84 44.33 0.2M
2023-02-14 44.25 44.50 43.83 44.02 0.1M
2023-02-13 43.92 44.35 43.92 44.26 0.2M
2023-02-10 43.23 44.02 43.20 44.02 0.4M
2023-02-09 43.88 44.11 43.09 43.15 0.3M
2023-02-08 44.29 44.29 43.59 43.76 0.1M
2023-02-07 44.44 44.68 43.93 44.56 0.2M
2023-02-06 44.08 44.60 43.99 44.57 0.3M
2023-02-03 44.80 44.82 43.68 44.25 0.2M
2023-02-02 45.11 45.61 44.75 45.14 0.3M
2023-02-01 44.63 45.29 44.39 45.00 0.2M
2023-01-31 44.59 44.85 44.11 44.85 0.3M
2023-01-30 44.54 44.97 44.44 44.47 0.2M
2023-01-27 44.68 44.89 44.47 44.72 0.1M
2023-01-26 44.48 44.75 44.31 44.72 0.1M
2023-01-25 44.61 44.64 44.14 44.58 0.2M
2023-01-24 44.87 45.25 44.39 45.13 0.3M
2023-01-23 44.68 45.30 44.56 44.90 0.4M
2023-01-20 44.70 44.87 43.99 44.83 0.3M
2023-01-19 44.88 45.04 44.48 44.60 2.1M
2023-01-18 46.31 46.31 45.00 45.05 0.3M
2023-01-17 46.18 46.55 46.08 46.12 0.3M
2023-01-13 46.23 46.37 45.91 46.23 0.3M
2023-01-12 46.70 46.77 46.36 46.48 4.3M
2023-01-11 46.36 46.70 46.36 46.68 0.3M
2023-01-10 46.11 46.27 45.75 46.27 0.2M
2023-01-09 45.95 46.57 45.83 46.22 0.3M
2023-01-06 45.44 46.15 45.44 45.96 0.3M
2023-01-05 45.77 45.77 44.91 45.04 0.3M
2023-01-04 45.87 46.40 45.75 46.04 0.2M
2023-01-03 45.82 45.84 45.00 45.59 0.2M