Fidelity Value Factor ETF (FVAL)

FVAL
🏛️ アメリカ →
68.69
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
2025-09-26 68.31 68.69 68.21 68.69 0.0M
2025-09-25 68.24 68.38 67.86 68.17 0.0M
2025-09-24 68.85 68.96 68.47 68.65 0.0M
2025-09-23 69.23 69.36 68.69 68.72 0.0M
2025-09-22 68.70 69.22 68.65 69.18 0.0M
2025-09-19 68.96 68.96 68.51 68.87 0.0M
2025-09-18 68.95 69.15 68.78 68.99 0.0M
2025-09-17 68.57 68.90 68.25 68.61 0.0M
2025-09-16 68.77 68.78 68.51 68.53 0.0M
2025-09-15 68.61 68.76 68.51 68.68 0.0M
2025-09-12 68.38 68.97 68.37 68.50 0.0M
2025-09-11 67.93 68.50 67.93 68.40 0.0M
2025-09-10 67.91 67.91 67.44 67.63 0.0M
2025-09-09 67.60 67.86 67.46 67.71 0.1M
2025-09-08 67.64 67.69 67.35 67.52 0.0M
2025-09-05 67.77 68.01 67.32 67.54 0.0M
2025-09-04 67.29 67.77 67.19 67.70 0.0M
2025-09-03 67.17 67.28 66.96 67.18 0.0M
2025-09-02 66.67 66.86 66.34 66.86 0.0M
2025-08-29 67.48 67.48 67.22 67.28 0.0M
2025-08-28 67.53 67.65 67.26 67.65 0.0M
2025-08-27 67.13 67.53 67.13 67.45 0.0M
2025-08-26 67.06 67.20 66.97 67.20 0.0M
2025-08-25 67.28 67.30 67.14 67.14 0.0M
2025-08-22 66.32 67.42 66.32 67.39 0.0M
2025-08-21 66.02 66.11 65.89 66.05 0.0M
2025-08-20 66.39 66.39 65.78 66.21 0.0M
2025-08-19 66.62 66.85 66.32 66.48 0.0M
2025-08-18 66.47 66.68 66.47 66.67 0.1M
2025-08-15 66.85 66.86 66.44 66.48 0.0M
2025-08-14 66.38 66.66 66.38 66.66 0.0M
2025-08-13 66.36 66.74 66.35 66.74 0.0M
2025-08-12 65.59 66.17 65.59 66.09 0.0M
2025-08-11 65.57 65.68 65.35 65.38 0.0M
2025-08-08 65.08 65.64 65.08 65.49 0.0M
2025-08-07 65.23 65.29 64.62 64.92 0.1M
2025-08-06 64.40 64.90 64.38 64.82 0.0M
2025-08-05 64.47 64.65 64.18 64.36 0.0M
2025-08-04 63.90 64.47 63.90 64.47 0.0M
2025-08-01 64.19 64.20 63.43 63.74 0.0M
2025-07-31 65.46 65.46 64.52 64.58 0.0M
2025-07-30 65.24 65.29 64.72 64.93 0.0M
2025-07-29 65.44 65.50 65.10 65.20 0.0M
2025-07-28 65.37 65.50 65.18 65.39 0.0M
2025-07-25 65.17 65.50 65.15 65.43 0.0M
2025-07-24 65.36 65.41 65.18 65.18 0.0M
2025-07-23 65.09 65.41 64.97 65.27 0.0M
2025-07-22 64.56 64.95 64.56 64.90 0.0M
2025-07-21 64.65 64.91 64.51 64.56 0.0M
2025-07-18 64.73 64.73 64.36 64.46 0.0M
2025-07-17 64.26 64.57 64.17 64.52 0.0M
2025-07-16 64.28 64.35 63.90 64.27 0.0M
2025-07-15 64.77 64.77 64.19 64.19 0.0M
2025-07-14 64.46 64.58 64.26 64.52 0.0M
2025-07-11 64.52 64.67 64.37 64.55 0.0M
2025-07-10 64.59 64.94 64.43 64.78 0.0M
2025-07-09 64.44 64.61 64.20 64.46 0.0M
2025-07-08 64.27 64.39 64.15 64.21 0.0M
2025-07-07 64.51 64.58 63.84 64.10 0.0M
2025-07-03 64.55 64.85 64.44 64.74 0.0M
2025-07-02 64.17 64.37 64.01 64.27 0.0M
2025-07-01 63.80 64.39 63.80 64.21 0.0M
2025-06-30 63.81 63.97 63.62 63.87 0.0M
2025-06-27 63.39 63.73 63.22 63.60 0.0M
2025-06-26 63.03 63.36 62.99 63.25 0.2M
2025-06-25 63.03 63.03 62.71 62.85 0.0M
2025-06-24 62.81 63.08 62.70 62.91 0.0M
2025-06-23 61.94 62.41 61.79 62.41 0.0M
2025-06-20 62.31 62.31 61.76 62.00 0.0M
2025-06-18 62.38 62.62 62.18 62.18 0.0M
2025-06-17 62.59 62.68 62.19 62.28 0.0M
2025-06-16 62.58 62.97 62.58 62.78 0.0M
2025-06-13 62.36 62.68 62.05 62.16 0.0M
2025-06-12 62.49 62.81 62.35 62.81 0.0M
2025-06-11 63.05 63.05 62.40 62.59 0.0M
2025-06-10 62.54 62.92 62.54 62.84 0.0M
2025-06-09 62.46 62.64 62.35 62.54 0.0M
2025-06-06 62.09 62.45 62.04 62.34 0.0M
2025-06-05 62.03 62.10 61.39 61.50 0.0M
2025-06-04 62.08 62.10 61.80 61.85 0.1M
2025-06-03 61.50 62.00 61.38 61.92 0.0M
2025-06-02 61.23 61.54 60.85 61.51 0.0M
2025-05-30 61.29 61.47 60.85 61.24 0.0M
2025-05-29 61.83 61.83 61.10 61.54 0.0M
2025-05-28 61.75 61.84 61.24 61.25 0.0M
2025-05-27 61.03 61.63 60.94 61.55 0.0M
2025-05-23 60.07 60.67 60.07 60.35 0.5M
2025-05-22 60.81 61.25 60.70 60.85 0.1M
2025-05-21 61.53 61.91 60.86 60.95 0.0M
2025-05-20 62.00 62.09 61.61 61.87 0.2M
2025-05-19 61.41 62.23 61.41 62.08 0.0M
2025-05-16 61.68 62.12 61.51 62.12 0.1M
2025-05-15 61.02 61.54 60.98 61.47 0.0M
2025-05-14 61.42 61.52 61.19 61.21 0.0M
2025-05-13 61.23 61.63 61.07 61.32 0.1M
2025-05-12 61.08 61.26 60.68 61.15 0.1M
2025-05-09 59.47 59.47 59.04 59.26 0.0M
2025-05-08 59.23 59.82 59.08 59.22 0.0M
2025-05-07 58.73 58.88 58.34 58.73 0.0M
2025-05-06 58.57 58.92 58.40 58.65 0.1M
2025-05-05 59.05 59.30 58.80 58.92 0.1M
2025-05-02 59.21 59.55 58.88 59.33 0.1M
2025-05-01 58.80 59.09 58.56 58.57 0.0M
2025-04-30 57.57 58.34 56.94 58.08 0.0M
2025-04-29 57.81 58.36 57.78 58.25 0.0M
2025-04-28 58.09 58.20 57.43 58.06 0.0M
2025-04-25 57.57 57.98 57.32 57.84 0.0M
2025-04-24 56.63 57.66 56.63 57.55 0.1M
2025-04-23 56.93 57.46 56.36 56.39 0.1M
2025-04-22 55.06 55.89 55.06 55.77 0.7M
2025-04-21 55.16 55.16 53.87 54.37 0.1M
2025-04-17 55.61 56.02 55.38 55.55 0.0M
2025-04-16 56.14 56.58 55.11 55.59 0.1M
2025-04-15 56.92 57.32 56.65 56.70 0.1M
2025-04-14 57.46 57.49 56.66 57.03 0.1M
2025-04-11 55.30 56.57 55.00 56.51 0.2M
2025-04-10 56.40 56.40 53.96 55.34 0.1M
2025-04-09 52.42 57.84 52.36 57.84 0.5M
2025-04-08 55.51 55.63 52.03 52.80 0.4M
2025-04-07 52.10 55.67 51.58 53.75 0.3M
2025-04-04 55.63 55.71 54.00 54.06 0.1M
2025-04-03 58.06 58.21 57.14 57.14 0.1M
2025-04-02 59.15 60.27 59.14 60.00 0.1M
2025-04-01 59.34 59.89 59.14 59.72 0.1M
2025-03-31 58.51 59.74 58.39 59.59 0.1M
2025-03-28 60.11 60.13 59.10 59.22 0.1M
2025-03-27 60.28 60.74 60.23 60.36 0.0M
2025-03-26 60.92 61.06 60.31 60.54 0.0M
2025-03-25 61.00 61.43 60.81 60.99 0.0M
2025-03-24 60.48 61.03 60.44 60.91 0.1M
2025-03-21 59.40 59.93 59.22 59.88 0.0M
2025-03-20 59.98 60.63 59.98 60.26 0.4M
2025-03-19 60.05 60.69 59.91 60.42 0.1M
2025-03-18 60.04 60.12 59.64 59.93 0.1M
2025-03-17 59.99 60.58 59.94 60.38 2.3M
2025-03-14 59.23 60.00 59.15 60.00 0.1M
2025-03-13 59.41 59.50 58.56 58.79 0.1M
2025-03-12 59.91 59.95 59.02 59.56 0.1M
2025-03-11 59.80 60.00 58.92 59.44 0.1M
2025-03-10 60.51 60.89 59.51 59.93 0.1M
2025-03-07 60.68 61.55 60.42 61.48 0.1M
2025-03-06 60.97 61.46 60.60 60.98 0.0M
2025-03-05 60.97 61.84 60.56 61.73 0.1M
2025-03-04 61.25 61.80 60.61 61.02 0.1M
2025-03-03 63.10 63.24 61.36 61.82 0.1M
2025-02-28 62.02 62.80 61.72 62.80 0.1M
2025-02-27 62.91 63.05 62.00 62.01 0.0M
2025-02-26 63.06 63.28 62.44 62.74 0.0M
2025-02-25 63.19 63.23 62.56 63.01 0.0M
2025-02-24 63.52 63.67 63.17 63.22 0.1M
2025-02-21 64.37 64.37 63.25 63.27 0.1M
2025-02-20 64.58 64.58 64.15 64.42 0.0M
2025-02-19 64.47 64.77 64.32 64.75 0.0M
2025-02-18 64.38 65.00 64.26 65.00 0.0M
2025-02-14 64.08 64.39 64.08 64.22 0.1M
2025-02-13 63.54 64.15 63.44 64.12 0.1M
2025-02-12 63.15 63.59 63.10 63.45 0.0M
2025-02-11 63.15 63.58 63.15 63.50 0.0M
2025-02-10 63.43 63.50 63.21 63.34 0.0M
2025-02-07 63.65 63.70 62.93 63.10 0.0M
2025-02-06 63.61 63.61 63.15 63.49 0.0M
2025-02-05 63.22 63.48 63.00 63.45 0.0M
2025-02-04 62.91 63.51 62.88 63.44 0.1M
2025-02-03 62.40 63.27 62.37 62.91 0.1M
2025-01-31 64.20 64.26 63.42 63.50 0.0M
2025-01-30 63.80 64.00 63.57 63.76 0.0M
2025-01-29 63.99 64.03 63.54 63.85 0.0M
2025-01-28 63.66 64.10 63.39 63.96 0.0M
2025-01-27 62.92 63.60 62.92 63.60 0.1M
2025-01-24 64.19 64.23 63.79 63.99 0.1M
2025-01-23 63.79 64.18 63.59 64.18 0.1M
2025-01-22 63.69 63.90 63.62 63.81 0.1M
2025-01-21 63.30 63.58 63.17 63.53 0.2M
2025-01-17 63.07 63.14 62.78 63.06 0.0M
2025-01-16 62.72 62.72 62.29 62.39 0.0M
2025-01-15 62.44 62.82 62.36 62.72 0.0M
2025-01-14 61.80 61.80 61.17 61.68 0.0M
2025-01-13 60.83 61.49 60.83 61.49 0.1M
2025-01-10 61.83 61.83 61.17 61.28 0.0M
2025-01-08 62.14 62.14 61.69 62.08 0.0M
2025-01-07 62.95 62.95 61.96 62.08 0.0M
2025-01-06 62.54 63.23 62.54 62.69 0.1M
2025-01-03 61.76 62.18 61.73 62.10 0.1M
2025-01-02 61.87 62.10 61.10 61.44 0.1M