株探米国株

PR
FIGBNYSE Arca

Fidelity Investment Grade Bond ETF 週足四本値・時系列データ

43.42$
-0.05$
-0.12%
NY 06日 16:00
日本 07日 06:00
43.70$
+0.28$
+0.64%
NY 06日 18:56
日本 07日 08:56
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
44.20 (25/10/28)
41.85 (25/04/11)

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 43.30 43.70 43.21 43.42 +0.10 +0.23% 1,606,964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 43.46 43.67 43.23 43.32 -0.12 -0.27% 494,399株
26/01/23 43.21 43.51 43.16 43.44 +0.04 +0.09% 258,239株
26/01/16 43.48 43.62 43.37 43.40 -0.08 -0.18% 387,339株
26/01/09 43.36 43.60 43.35 43.48 +0.12 +0.28% 321,717株
26/01/02 43.70 43.72 43.34 43.36 -0.27 -0.62% 325,286株
25/12/26 43.51 43.90 43.40 43.63 +0.10 +0.23% 210,711株
25/12/19 43.53 43.67 43.40 43.53 +0.11 +0.25% 355,317株
25/12/12 43.48 43.69 43.34 43.42 -0.08 -0.18% 359,639株
25/12/05 43.55 43.84 43.48 43.50 -0.24 -0.55% 459,727株
25/11/28 43.76 43.96 43.61 43.74 0.00 ー 234,287株
25/11/21 43.54 43.79 43.49 43.74 +0.22 +0.49% 472,332株
25/11/14 43.63 43.75 43.49 43.53 -0.12 -0.26% 232,853株
25/11/07 43.52 43.72 43.45 43.64 +0.01 +0.01% 315,314株
25/10/31 44.03 44.20 43.56 43.64 -0.38 -0.85% 254,649株
25/10/24 43.90 44.18 43.84 44.01 +0.10 +0.24% 311,639株
25/10/17 43.74 44.08 43.68 43.91 +0.26 +0.59% 202,418株
25/10/10 43.46 43.74 43.32 43.65 +0.06 +0.13% 240,036株
25/10/03 43.65 43.79 43.36 43.60 +0.03 +0.06% 264,255株
25/09/26 43.60 43.71 43.04 43.57 -0.09 -0.20% 281,514株
25/09/19 43.77 44.04 43.54 43.66 -0.07 -0.17% 233,509株
25/09/12 43.65 43.89 43.53 43.73 +0.09 +0.21% 280,847株
25/09/05 43.17 43.69 42.94 43.64 +0.47 +1.10% 203,101株
25/08/29 43.26 43.38 42.97 43.17 -0.08 -0.19% 171,346株
25/08/22 43.41 43.41 42.90 43.25 +0.22 +0.51% 178,659株
25/08/15 43.10 43.48 42.96 43.03 -0.08 -0.19% 223,616株
25/08/08 43.21 43.46 42.97 43.11 -0.08 -0.19% 131,812株
25/08/01 42.83 43.53 42.75 43.19 +0.34 +0.79% 187,903株
25/07/25 42.96 43.13 42.70 42.85 +0.14 +0.33% 210,698株
25/07/18 42.60 42.89 42.54 42.71 -0.08 -0.19% 158,326株
25/07/11 42.94 44.13 42.59 42.79 -0.17 -0.40% 173,661株