FIDELITY MSCI INDUSTRIALS INDEX ETF【FIDU】日足四本値・時系列データ
NYSE Arca
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 77.59 (24/11/27)
52週安値 59.16 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/07 | 70.20 | 70.56 | 69.96 | 70.30 | +0.32 | +0.46 | 33,151 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/06 | 69.92 | 70.36 | 69.66 | 69.98 | -0.59 | -0.84 | 42,569 |
25/05/05 | 70.05 | 70.95 | 70.05 | 70.57 | -0.02 | -0.03 | 34,546 |
25/05/02 | 70.17 | 70.81 | 70.12 | 70.59 | +1.34 | +1.94 | 61,338 |
25/05/01 | 69.04 | 69.76 | 68.75 | 69.25 | +0.52 | +0.76 | 52,950 |
25/04/30 | 67.75 | 68.83 | 66.95 | 68.73 | +0.42 | +0.61 | 36,427 |
25/04/29 | 67.75 | 68.43 | 67.57 | 68.31 | +0.40 | +0.59 | 59,091 |
25/04/28 | 67.88 | 68.28 | 67.27 | 67.91 | +0.15 | +0.22 | 103,381 |
25/04/25 | 67.61 | 67.85 | 67.35 | 67.76 | -0.01 | -0.01 | 78,250 |
25/04/24 | 66.22 | 67.84 | 66.02 | 67.77 | +1.59 | +2.40 | 53,504 |
25/04/23 | 67.22 | 67.66 | 66.00 | 66.18 | +0.88 | +1.35 | 66,047 |
25/04/22 | 64.65 | 65.58 | 64.55 | 65.30 | +1.26 | +1.97 | 48,074 |
25/04/21 | 65.01 | 65.01 | 63.43 | 64.04 | -1.66 | -2.53 | 127,658 |
25/04/17 | 65.47 | 66.19 | 65.31 | 65.70 | +0.46 | +0.71 | 61,411 |
25/04/16 | 65.75 | 66.14 | 64.80 | 65.24 | -0.97 | -1.47 | 36,075 |
25/04/15 | 66.48 | 66.85 | 66.05 | 66.21 | -0.24 | -0.36 | 72,355 |
25/04/14 | 66.48 | 66.84 | 65.93 | 66.45 | +0.69 | +1.05 | 117,760 |
25/04/11 | 64.45 | 66.01 | 64.04 | 65.76 | +0.94 | +1.45 | 52,759 |
25/04/10 | 65.47 | 65.47 | 63.29 | 64.82 | -1.82 | -2.73 | 46,486 |
25/04/09 | 60.50 | 66.95 | 60.50 | 66.64 | +5.65 | +9.26 | 97,745 |
25/04/08 | 63.64 | 63.82 | 60.24 | 60.99 | -0.61 | -0.99 | 113,535 |
25/04/07 | 60.25 | 63.91 | 59.16 | 61.60 | -0.36 | -0.58 | 335,502 |
25/04/04 | 63.93 | 64.17 | 61.79 | 61.96 | -3.94 | -5.98 | 318,317 |
25/04/03 | 67.17 | 67.84 | 65.86 | 65.90 | -3.83 | -5.49 | 83,198 |
25/04/02 | 68.22 | 70.02 | 68.22 | 69.73 | +0.76 | +1.10 | 93,767 |
25/04/01 | 68.28 | 69.11 | 67.88 | 68.97 | +0.50 | +0.73 | 484,323 |
25/03/31 | 67.50 | 68.86 | 67.14 | 68.47 | +0.27 | +0.40 | 78,310 |
25/03/28 | 69.47 | 69.47 | 68.12 | 68.20 | -1.44 | -2.07 | 30,282 |
25/03/27 | 69.83 | 70.13 | 69.38 | 69.64 | -0.38 | -0.54 | 34,662 |
25/03/26 | 70.59 | 70.85 | 69.83 | 70.02 | -0.53 | -0.75 | 48,569 |
25/03/25 | 70.55 | 70.67 | 70.22 | 70.55 | +0.09 | +0.13 | 34,330 |