株探米国株

PR
FDMONYSE Arca

FIDELITY MOMENTUM FACTOR ETF 週足四本値・時系列データ

84.51$
+2.68$
+3.28%
NY 06日 16:00
日本 07日 06:00
84.40$
-0.11$
-0.13%
NY 06日 17:42
日本 07日 07:42
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
88.11 (26/01/28)
55.41 (25/04/07)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 85.59 86.76 81.52 84.51 -1.44 -1.67% 568,232株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 86.51 88.11 85.66 85.95 -0.56 -0.64% 174,402株
26/01/23 85.80 86.83 84.95 86.50 -0.86 -0.98% 139,799株
26/01/16 86.41 87.60 85.71 87.36 +0.58 +0.67% 169,586株
26/01/09 85.33 86.89 85.29 86.78 +2.30 +2.73% 176,747株
26/01/02 84.84 85.10 83.95 84.48 -0.89 -1.05% 106,003株
25/12/26 84.82 85.74 84.61 85.37 +1.28 +1.52% 94,344株
25/12/19 84.26 84.26 81.57 84.09 +0.38 +0.45% 254,656株
25/12/12 85.35 85.51 83.24 83.71 -1.26 -1.48% 148,096株
25/12/05 83.67 85.30 83.40 84.97 +0.51 +0.60% 213,583株
25/11/28 80.46 84.46 80.46 84.46 +4.77 +5.99% 162,297株
25/11/21 82.06 82.94 78.63 79.69 -2.60 -3.16% 284,326株
25/11/14 84.02 84.87 80.71 82.29 -0.67 -0.81% 158,330株
25/11/07 85.74 85.74 81.29 82.96 -2.14 -2.51% 158,395株
25/10/31 84.99 85.97 84.48 85.10 +1.02 +1.21% 209,487株
25/10/24 82.83 84.26 81.52 84.08 +1.88 +2.29% 105,439株
25/10/17 82.36 83.53 81.20 82.20 +1.17 +1.44% 140,387株
25/10/10 83.27 83.97 81.03 81.03 -1.92 -2.31% 152,108株
25/10/03 82.89 83.57 82.49 82.95 +0.55 +0.67% 196,946株
25/09/26 82.88 83.36 81.26 82.39 -0.89 -1.07% 164,148株
25/09/19 82.33 83.29 81.56 83.29 +1.26 +1.53% 126,446株
25/09/12 80.12 82.19 80.12 82.03 +2.40 +3.01% 112,035株
25/09/05 78.10 80.41 77.80 79.63 +0.31 +0.39% 84,295株
25/08/29 78.79 80.27 78.70 79.33 +0.54 +0.68% 81,618株
25/08/22 79.00 79.11 76.75 78.79 -0.24 -0.31% 88,269株
25/08/15 79.09 79.97 78.71 79.03 -0.01 -0.01% 89,093株
25/08/08 77.17 79.16 77.17 79.04 +2.58 +3.37% 85,755株
25/08/01 77.84 78.92 76.22 76.47 -1.20 -1.55% 79,756株
25/07/25 77.32 77.83 76.17 77.67 +0.63 +0.82% 79,902株
25/07/18 75.93 77.49 75.76 77.04 +1.31 +1.72% 131,072株
25/07/11 75.86 76.26 75.26 75.73 -0.31 -0.41% 94,255株