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
2024-12-31 48.88 49.05 48.52 48.77 0.3M
2024-12-30 48.69 48.91 48.35 48.80 0.3M
2024-12-27 48.92 49.14 48.74 48.98 0.2M
2024-12-26 49.13 49.28 49.00 49.14 0.1M
2024-12-24 49.02 49.27 48.87 49.26 0.2M
2024-12-23 48.71 49.01 48.23 48.98 0.2M
2024-12-20 47.88 48.91 47.82 48.80 0.6M
2024-12-19 48.32 48.96 48.32 48.42 0.2M
2024-12-18 49.43 49.44 48.17 48.17 0.3M
2024-12-17 49.37 49.62 49.23 49.40 0.2M
2024-12-16 50.03 50.17 49.60 49.60 0.2M
2024-12-13 50.13 50.25 49.94 49.99 0.1M
2024-12-12 50.26 50.41 49.98 50.00 0.1M
2024-12-11 50.47 50.50 49.98 50.05 0.2M
2024-12-10 50.67 50.67 49.93 50.32 0.3M
2024-12-09 51.38 51.38 50.67 50.68 0.2M
2024-12-06 52.01 52.08 51.22 51.31 0.1M
2024-12-05 51.86 52.18 51.83 51.93 0.1M
2024-12-04 51.98 51.99 51.62 51.83 0.1M
2024-12-03 52.56 52.74 51.83 51.84 0.1M
2024-12-02 53.35 53.35 52.25 52.25 0.2M
2024-11-29 53.56 53.56 53.27 53.38 0.1M
2024-11-27 53.45 53.65 53.29 53.32 0.1M
2024-11-26 52.72 53.36 52.67 53.33 0.2M
2024-11-25 52.76 52.95 52.24 52.58 0.2M
2024-11-22 52.85 52.90 52.44 52.44 0.1M
2024-11-21 51.87 52.67 51.60 52.63 0.2M
2024-11-20 51.83 51.97 51.50 51.78 0.1M
2024-11-19 51.21 51.74 50.99 51.74 0.1M
2024-11-18 50.99 51.56 50.93 51.43 0.1M
2024-11-15 50.32 51.02 50.32 50.99 0.1M
2024-11-14 50.44 50.73 50.18 50.23 0.1M
2024-11-13 50.89 50.89 50.25 50.45 0.1M
2024-11-12 51.05 51.05 50.33 50.56 0.2M
2024-11-11 50.97 51.38 50.85 51.14 0.2M
2024-11-08 50.25 51.02 50.25 50.93 0.3M
2024-11-07 50.19 50.47 49.78 50.03 0.3M
2024-11-06 50.08 50.15 49.50 49.98 0.6M
2024-11-05 49.63 50.38 49.50 50.38 0.2M
2024-11-04 49.75 49.90 49.35 49.60 0.3M
2024-11-01 51.32 51.39 50.09 50.15 0.2M
2024-10-31 50.89 51.60 50.85 51.21 0.2M
2024-10-30 51.05 51.15 50.70 50.79 0.1M
2024-10-29 51.43 51.43 50.86 50.86 0.2M
2024-10-28 51.80 52.15 51.76 51.97 0.1M
2024-10-25 52.52 52.52 51.50 51.54 0.1M
2024-10-24 52.68 52.70 52.15 52.27 0.1M
2024-10-23 52.14 52.63 52.14 52.61 0.3M
2024-10-22 52.02 52.26 51.76 52.17 0.1M
2024-10-21 52.63 52.82 52.13 52.37 0.1M
2024-10-18 52.28 52.58 51.99 52.53 0.1M
2024-10-17 52.94 52.94 52.24 52.28 0.2M
2024-10-16 52.06 52.83 51.80 52.77 0.5M
2024-10-15 51.72 52.11 51.66 51.76 0.2M
2024-10-14 50.90 51.52 50.85 51.48 0.2M
2024-10-11 50.20 50.86 50.13 50.86 0.2M
2024-10-10 50.61 50.96 50.37 50.37 2.3M
2024-10-09 50.92 50.96 50.28 50.55 2.6M
2024-10-08 51.13 51.28 50.93 50.93 0.2M
2024-10-07 51.99 51.99 50.81 50.97 0.3M
2024-10-04 51.84 52.15 51.63 52.09 0.2M
2024-10-03 52.41 52.55 52.06 52.18 0.2M
2024-10-02 51.96 52.32 51.84 52.19 0.5M
2024-10-01 51.82 52.29 51.52 52.23 0.1M
2024-09-30 51.68 51.88 51.30 51.82 0.5M
2024-09-27 51.30 51.76 51.30 51.65 0.1M
2024-09-26 51.43 51.55 51.00 51.13 0.2M
2024-09-25 51.46 51.60 51.07 51.47 0.1M
2024-09-24 51.37 51.85 51.14 51.24 0.2M
2024-09-23 51.38 51.63 51.24 51.61 0.2M
2024-09-20 50.52 51.17 50.37 51.11 0.2M
2024-09-19 50.44 50.44 49.84 50.24 0.2M
2024-09-18 50.88 50.93 50.33 50.51 0.2M
2024-09-17 51.00 51.09 50.75 50.90 0.1M
2024-09-16 50.64 51.06 50.57 50.90 0.1M
2024-09-13 49.95 50.54 49.82 50.54 0.1M
2024-09-12 49.80 49.87 49.52 49.80 0.1M
2024-09-11 49.56 49.73 49.00 49.70 0.1M
2024-09-10 49.42 49.76 49.28 49.56 0.4M
2024-09-09 49.06 49.33 48.80 49.30 0.1M
2024-09-06 49.48 49.50 48.85 48.85 0.1M
2024-09-05 49.86 49.86 49.22 49.30 0.1M
2024-09-04 49.20 49.80 49.20 49.44 0.2M
2024-09-03 49.12 49.39 48.92 49.09 0.2M
2024-08-30 48.84 49.19 48.69 49.12 0.2M
2024-08-29 48.70 48.81 48.22 48.79 0.2M
2024-08-28 48.63 48.94 48.50 48.54 0.3M
2024-08-27 48.88 48.96 48.49 48.55 0.1M
2024-08-26 48.73 49.12 48.73 48.90 0.1M
2024-08-23 48.54 48.83 48.49 48.60 0.1M
2024-08-22 48.49 48.63 48.26 48.44 0.1M
2024-08-21 48.32 48.66 48.23 48.51 0.2M
2024-08-20 48.31 48.45 48.15 48.20 0.1M
2024-08-19 48.03 48.33 48.03 48.31 0.1M
2024-08-16 47.85 48.16 47.64 48.00 0.1M
2024-08-15 47.59 47.93 47.38 47.79 0.2M
2024-08-14 47.75 48.04 47.45 47.78 0.7M
2024-08-13 47.70 47.84 47.52 47.79 0.3M
2024-08-12 47.51 47.54 47.19 47.54 0.2M
2024-08-09 47.51 47.53 46.69 47.44 0.3M
2024-08-08 47.14 47.60 46.98 47.33 0.1M
2024-08-07 47.37 47.81 47.10 47.25 0.3M
2024-08-06 46.85 47.55 46.82 47.03 0.2M
2024-08-05 47.97 48.00 46.63 46.67 0.3M
2024-08-02 48.17 48.76 47.32 47.98 0.4M
2024-08-01 47.07 47.95 47.07 47.89 0.3M
2024-07-31 47.12 47.18 46.67 47.04 0.2M
2024-07-30 46.25 46.54 46.16 46.51 0.1M
2024-07-29 46.31 46.40 45.91 46.29 0.2M
2024-07-26 45.96 46.21 45.89 46.11 0.1M
2024-07-25 46.22 46.48 45.50 45.69 0.2M
2024-07-24 45.75 46.21 45.62 46.02 0.2M
2024-07-23 45.71 45.80 45.51 45.51 0.1M
2024-07-22 45.68 45.85 45.57 45.81 0.1M
2024-07-19 45.51 45.51 45.15 45.40 0.1M
2024-07-18 45.37 45.80 45.31 45.34 0.3M
2024-07-17 45.29 45.99 45.19 45.39 0.6M
2024-07-16 45.22 45.41 45.12 45.36 0.1M
2024-07-15 45.56 45.60 44.87 44.93 0.3M
2024-07-12 45.81 46.28 45.70 45.98 0.1M
2024-07-11 44.97 45.76 44.97 45.65 0.1M
2024-07-10 44.49 44.77 44.22 44.76 0.1M
2024-07-09 44.21 44.69 44.17 44.35 0.1M
2024-07-08 44.26 44.35 44.09 44.22 0.1M
2024-07-05 44.15 44.37 43.99 44.19 0.1M
2024-07-03 43.93 44.41 43.84 44.08 0.1M
2024-07-02 43.69 43.95 43.67 43.84 0.1M
2024-07-01 44.28 44.47 43.62 43.67 0.2M
2024-06-28 44.47 44.47 43.80 43.96 0.1M
2024-06-27 44.40 44.49 44.19 44.43 0.2M
2024-06-26 44.35 44.41 44.05 44.34 0.1M
2024-06-25 44.95 44.95 44.40 44.51 0.2M
2024-06-24 44.40 45.09 44.33 44.95 0.2M
2024-06-21 44.72 44.79 44.34 44.38 0.1M
2024-06-20 44.62 45.02 44.59 44.93 0.1M
2024-06-18 44.19 44.58 44.18 44.56 0.1M
2024-06-17 44.85 44.89 44.54 44.58 0.1M
2024-06-14 44.94 45.06 44.72 45.04 0.1M
2024-06-13 45.06 45.30 44.72 45.11 0.1M
2024-06-12 45.87 45.87 44.97 45.05 0.2M
2024-06-11 45.28 45.42 45.01 45.36 0.1M
2024-06-10 45.10 45.68 44.95 45.64 0.1M
2024-06-07 45.21 45.52 45.06 45.07 0.1M
2024-06-06 45.98 46.22 45.55 45.59 0.1M
2024-06-05 46.31 46.31 46.02 46.07 0.1M
2024-06-04 46.24 46.50 45.85 46.36 0.1M
2024-06-03 46.86 46.86 46.24 46.35 0.2M
2024-05-31 46.23 46.89 46.05 46.83 0.1M
2024-05-30 45.50 46.05 45.49 46.02 0.1M
2024-05-29 45.60 45.62 45.24 45.42 0.6M
2024-05-28 46.14 46.29 45.93 46.01 0.1M
2024-05-24 45.78 46.23 45.69 46.07 0.1M
2024-05-23 46.44 46.44 45.62 45.64 0.1M
2024-05-22 46.84 46.90 46.42 46.45 0.2M
2024-05-21 46.59 47.02 46.59 47.00 0.1M
2024-05-20 46.79 46.79 46.53 46.60 0.2M
2024-05-17 46.68 46.81 46.45 46.68 0.1M
2024-05-16 46.75 47.01 46.60 46.64 0.1M
2024-05-15 46.55 46.93 46.52 46.78 0.4M
2024-05-14 46.18 46.31 45.90 46.12 0.2M
2024-05-13 46.20 46.40 45.96 46.00 0.1M
2024-05-10 46.26 46.35 45.89 46.02 0.1M
2024-05-09 45.33 46.07 45.25 46.05 0.2M
2024-05-08 44.76 45.38 44.76 45.37 0.4M
2024-05-07 44.66 44.98 44.64 44.91 0.3M
2024-05-06 44.34 44.50 44.11 44.47 0.1M
2024-05-03 44.19 44.33 43.88 44.27 0.1M
2024-05-02 43.79 43.95 43.48 43.86 0.1M
2024-05-01 43.09 44.01 42.95 43.59 0.2M
2024-04-30 43.15 43.42 42.84 43.10 0.1M
2024-04-29 43.00 43.39 43.00 43.34 0.1M
2024-04-26 43.17 43.21 42.69 42.69 0.1M
2024-04-25 42.84 43.31 42.59 43.16 0.2M
2024-04-24 42.42 43.17 42.22 43.04 0.1M
2024-04-23 42.46 43.00 42.43 42.78 0.1M
2024-04-22 42.18 42.68 41.93 42.54 0.1M
2024-04-19 41.59 42.24 41.59 42.17 0.1M
2024-04-18 41.40 41.62 41.20 41.50 0.1M
2024-04-17 40.74 41.40 40.67 41.30 0.1M
2024-04-16 40.96 40.96 40.34 40.50 0.1M
2024-04-15 41.67 41.86 40.88 41.06 0.1M
2024-04-12 41.80 41.93 41.26 41.44 0.1M
2024-04-11 42.02 42.08 41.47 41.78 0.1M
2024-04-10 41.78 41.98 41.48 41.82 0.1M
2024-04-09 42.52 42.72 42.34 42.60 0.1M
2024-04-08 42.15 42.46 42.09 42.43 0.1M
2024-04-05 41.76 42.22 41.59 42.15 0.1M
2024-04-04 42.38 42.53 41.71 41.96 0.2M
2024-04-03 42.21 42.34 41.94 42.08 0.1M
2024-04-02 42.07 42.43 42.05 42.22 0.1M
2024-04-01 42.46 42.46 41.93 42.17 0.1M
2024-03-28 42.04 42.47 42.01 42.42 0.1M
2024-03-27 41.24 42.09 41.24 42.07 0.2M
2024-03-26 41.52 41.61 40.95 40.96 0.1M
2024-03-25 41.29 41.48 41.25 41.44 0.1M
2024-03-22 41.43 41.52 41.21 41.25 0.1M
2024-03-21 41.38 41.65 41.21 41.21 0.2M
2024-03-20 41.03 41.40 40.99 41.24 0.3M
2024-03-19 40.83 41.16 40.76 41.10 0.2M
2024-03-18 40.64 41.00 40.41 40.73 0.1M
2024-03-15 40.46 40.82 40.39 40.58 0.1M
2024-03-14 41.13 41.24 40.67 40.95 0.2M
2024-03-13 41.28 41.63 41.22 41.28 0.1M
2024-03-12 41.28 41.33 40.77 41.03 0.2M
2024-03-11 41.19 41.51 41.01 41.38 0.2M
2024-03-08 41.26 41.35 40.90 41.20 0.2M
2024-03-07 41.16 41.24 41.06 41.11 0.2M
2024-03-06 40.68 41.04 40.67 40.86 0.2M
2024-03-05 40.64 41.33 40.29 40.44 0.3M
2024-03-04 39.70 40.61 39.70 40.56 0.2M
2024-03-01 39.90 40.00 39.36 39.87 0.3M
2024-02-29 40.23 40.42 39.89 40.08 0.2M
2024-02-28 39.79 40.07 39.77 40.01 0.2M
2024-02-27 39.35 39.91 39.25 39.90 0.2M
2024-02-26 39.76 39.76 39.08 39.13 0.2M
2024-02-23 39.69 40.09 39.65 39.92 0.1M
2024-02-22 39.78 39.83 39.37 39.66 0.2M
2024-02-21 39.66 40.05 39.60 40.00 0.1M
2024-02-20 39.44 39.96 39.41 39.49 0.2M
2024-02-16 39.36 39.71 39.15 39.52 0.3M
2024-02-15 38.98 39.58 38.98 39.56 0.3M
2024-02-14 38.76 38.96 38.60 38.87 2.8M
2024-02-13 39.09 39.21 38.17 38.66 3.1M
2024-02-12 38.85 39.39 38.81 39.36 0.2M
2024-02-09 38.66 38.92 38.56 38.88 0.5M
2024-02-08 38.88 38.88 38.39 38.71 0.3M
2024-02-07 39.05 39.16 38.76 38.96 0.2M
2024-02-06 38.76 39.04 38.64 38.95 0.5M
2024-02-05 39.27 39.27 38.77 38.80 0.3M
2024-02-02 39.87 40.00 39.35 39.63 0.3M
2024-02-01 39.44 40.32 39.27 40.32 0.2M
2024-01-31 39.89 40.12 39.31 39.52 0.5M
2024-01-30 39.63 39.87 39.31 39.66 0.2M
2024-01-29 39.40 39.81 39.23 39.70 0.2M
2024-01-26 39.44 39.55 39.29 39.41 0.2M
2024-01-25 39.04 39.33 38.79 39.33 0.2M
2024-01-24 39.38 39.52 38.56 38.61 0.2M
2024-01-23 39.17 39.31 38.99 39.17 0.2M
2024-01-22 39.23 39.55 38.95 39.09 0.3M
2024-01-19 39.30 39.36 38.99 39.26 0.2M
2024-01-18 39.55 39.55 39.07 39.26 0.3M
2024-01-17 40.02 40.35 39.39 39.69 0.2M
2024-01-16 40.53 40.61 40.17 40.26 0.3M
2024-01-12 40.77 40.91 40.60 40.75 0.3M
2024-01-11 41.34 41.34 40.39 40.52 1.3M
2024-01-10 41.52 41.65 41.34 41.46 0.3M
2024-01-09 41.64 41.65 41.40 41.49 0.2M
2024-01-08 41.45 41.84 41.31 41.83 0.3M
2024-01-05 41.28 41.74 41.17 41.50 0.2M
2024-01-04 41.58 41.77 41.35 41.40 0.1M
2024-01-03 41.31 41.62 41.15 41.54 0.2M
2024-01-02 40.66 41.50 40.60 41.40 0.3M