Fidelity MSCI Consumer St... (FSTA)

NYSEArca: FSTA · リアルタイム株価 · USD

53.62

-0.73 (-1.34%)

終値時点： Aug 17, 2026, 3:59 PM

FSTAの株価履歴

1M3MYTD1Y3Y5YMax

日付	始値	高値	安値	終値	調整後終値	変化率	出来高
Aug 17, 2026	53.97	54.05	53.60	53.68	53.68	-1.23%	80,030
Aug 14, 2026	54.30	54.47	54.19	54.35	54.35	0.09%	112,900
Aug 13, 2026	54.14	54.44	54.07	54.30	54.30	0.89%	141,200
Aug 12, 2026	53.22	53.88	53.20	53.82	53.82	0.37%	183,100
Aug 11, 2026	53.51	53.72	53.38	53.62	53.62	-0.17%	119,500
Aug 10, 2026	53.58	53.73	53.35	53.71	53.71	-0.30%	86,800
Aug 7, 2026	53.42	53.92	53.34	53.87	53.87	0.19%	109,400
Aug 6, 2026	54.40	54.57	53.54	53.77	53.77	-0.15%	103,300
Aug 5, 2026	54.18	54.18	53.62	53.85	53.85	-0.09%	117,500
Aug 4, 2026	53.21	53.94	52.98	53.90	53.90	0.63%	173,400
Aug 3, 2026	54.11	54.43	53.46	53.56	53.56	-0.19%	141,200
Jul 31, 2026	53.51	53.84	53.24	53.66	53.66	-0.46%	127,600
Jul 30, 2026	54.16	54.32	53.60	53.91	53.91	-1.93%	184,400
Jul 29, 2026	54.51	55.30	54.48	54.97	54.97	0.15%	104,800
Jul 28, 2026	54.82	55.85	54.77	54.89	54.89	2.06%	278,600
Jul 27, 2026	53.08	53.97	53.08	53.78	53.78	1.59%	87,600
Jul 24, 2026	52.46	53.01	52.42	52.94	52.94	1.01%	86,800
Jul 23, 2026	52.50	52.59	52.13	52.41	52.41	-1.37%	131,700
Jul 22, 2026	53.30	53.46	52.99	53.14	53.14	0.26%	86,000
Jul 21, 2026	53.26	53.26	52.90	53.00	53.00	-0.84%	94,700

1 / 162 ページ