Fidelity Managed Futures ETF【FFUT】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 52.98 (25/06/09)
52週安値 50.00 (25/06/23)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/29 | 50.85 | 51.05 | 50.85 | 50.87 | -0.35 | -0.68 | 424 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 51.16 | 51.22 | 51.16 | 51.22 | +0.04 | +0.07 | 411 |
25/07/25 | 51.23 | 51.23 | 51.18 | 51.18 | -0.25 | -0.48 | 290 |
25/07/24 | 52.64 | 52.64 | 51.43 | 51.43 | +0.02 | +0.04 | 2,279 |
25/07/23 | 51.34 | 51.41 | 51.34 | 51.41 | +0.36 | +0.71 | 484 |
25/07/22 | 51.00 | 51.09 | 50.90 | 51.05 | +0.24 | +0.46 | 3,874 |
25/07/21 | 50.83 | 50.83 | 50.81 | 50.81 | +0.00 | -0.01 | 175 |
25/07/18 | 50.87 | 50.95 | 50.81 | 50.81 | -0.16 | -0.32 | 787 |
25/07/17 | 50.86 | 50.98 | 50.86 | 50.98 | +0.48 | +0.94 | 2,459 |
25/07/16 | 50.50 | 50.50 | 50.50 | 50.50 | -0.11 | -0.22 | 106 |
25/07/15 | 51.04 | 51.04 | 50.44 | 50.61 | -0.41 | -0.80 | 6,750 |
25/07/14 | 51.00 | 51.10 | 51.00 | 51.02 | -0.14 | -0.27 | 3,823 |
25/07/11 | 51.72 | 51.72 | 51.00 | 51.16 | +0.14 | +0.27 | 6,631 |
25/07/10 | 51.05 | 51.05 | 51.02 | 51.02 | -0.07 | -0.13 | 1,879 |
25/07/09 | 51.06 | 51.15 | 51.04 | 51.09 | +0.06 | +0.11 | 1,479 |
25/07/08 | 51.03 | 51.03 | 51.03 | 51.03 | -0.10 | -0.20 | 282 |
25/07/07 | 51.20 | 51.42 | 51.05 | 51.13 | -0.02 | -0.03 | 881 |
25/07/03 | 51.50 | 51.50 | 51.11 | 51.15 | +0.13 | +0.26 | 3,796 |
25/07/02 | 51.58 | 51.58 | 51.00 | 51.02 | +0.11 | +0.21 | 11,343 |
25/07/01 | 50.57 | 50.91 | 50.57 | 50.91 | +0.41 | +0.81 | 484 |
25/06/30 | 50.50 | 50.50 | 50.50 | 50.50 | +0.10 | +0.20 | 1,836,073 |
25/06/27 | 50.39 | 50.71 | 50.36 | 50.40 | +0.14 | +0.27 | 563 |
25/06/26 | 50.27 | 50.27 | 50.27 | 50.27 | +0.03 | +0.06 | 243 |
25/06/25 | 50.38 | 50.47 | 50.23 | 50.24 | +0.17 | +0.33 | 1,750 |
25/06/24 | 50.09 | 50.09 | 50.01 | 50.07 | +0.06 | +0.11 | 2,119 |
25/06/23 | 50.03 | 50.03 | 50.00 | 50.02 | -0.10 | -0.20 | 1,301 |
25/06/20 | 50.44 | 50.44 | 50.12 | 50.12 | -0.18 | -0.36 | 2,041 |
25/06/18 | 50.31 | 50.31 | 50.29 | 50.30 | +0.01 | +0.01 | 978 |
25/06/17 | 50.57 | 50.57 | 50.29 | 50.29 | -0.02 | -0.04 | 154 |
25/06/16 | 50.50 | 50.62 | 50.31 | 50.31 | -0.08 | -0.15 | 1,732 |
25/06/13 | 50.40 | 50.40 | 50.35 | 50.39 | -0.07 | -0.14 | 5,180 |