Fidelity Crypto Industry and Digital Payments ETF (FDIG)

FDIG
🏛️ アメリカ →
46.13
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 46.12 46.49 44.67 46.13 0.1M
2025-09-25 47.48 47.90 45.65 46.58 0.1M
2025-09-24 48.37 49.76 48.37 48.71 0.1M
2025-09-23 49.89 49.90 47.57 48.00 0.2M
2025-09-22 47.75 49.35 46.57 49.09 0.1M
2025-09-19 47.99 48.46 47.48 47.92 0.1M
2025-09-18 48.00 48.46 47.00 47.75 0.1M
2025-09-17 46.46 47.48 45.53 47.12 0.1M
2025-09-16 45.89 46.51 44.81 46.46 0.1M
2025-09-15 45.15 45.43 44.42 45.24 0.1M
2025-09-12 44.20 44.65 43.57 44.57 0.1M
2025-09-11 43.54 44.40 43.10 43.79 0.1M
2025-09-10 42.65 43.55 42.27 43.15 0.1M
2025-09-09 40.49 42.11 40.17 41.98 0.1M
2025-09-08 39.75 40.04 38.96 39.73 0.1M
2025-09-05 39.86 39.86 38.11 39.30 0.1M
2025-09-04 39.69 39.94 39.08 39.33 0.0M
2025-09-03 41.15 41.15 39.67 39.97 0.0M
2025-09-02 39.65 40.80 38.71 40.79 0.0M
2025-08-29 40.38 41.18 39.80 40.52 0.0M
2025-08-28 40.30 40.74 40.10 40.29 0.0M
2025-08-27 40.00 40.24 39.26 39.89 0.1M
2025-08-26 38.91 39.90 38.91 39.90 0.1M
2025-08-25 38.84 39.55 38.31 39.19 0.1M
2025-08-22 37.74 39.90 37.50 39.66 0.1M
2025-08-21 37.86 37.94 37.30 37.68 0.0M
2025-08-20 37.71 38.00 36.20 38.00 0.0M
2025-08-19 39.70 39.70 37.42 37.77 0.1M
2025-08-18 38.30 39.95 38.23 39.45 0.3M
2025-08-15 38.75 38.81 37.66 38.39 0.1M
2025-08-14 37.82 38.73 36.98 38.69 0.1M
2025-08-13 37.66 38.25 36.99 37.58 0.1M
2025-08-12 37.26 37.46 36.75 37.26 0.1M
2025-08-11 36.89 37.72 36.69 36.70 0.1M
2025-08-08 37.14 37.44 36.00 36.49 0.0M
2025-08-07 37.56 38.13 36.21 36.94 0.0M
2025-08-06 36.37 37.17 36.10 36.91 0.0M
2025-08-05 36.41 36.41 35.33 36.00 0.0M
2025-08-04 35.41 36.46 35.14 36.30 0.0M
2025-08-01 36.16 36.16 34.53 35.10 0.1M
2025-07-31 37.49 38.41 37.48 37.54 0.0M
2025-07-30 37.65 38.22 36.75 37.15 0.1M
2025-07-29 38.53 38.57 36.90 37.26 0.1M
2025-07-28 39.83 39.83 38.41 38.49 0.1M
2025-07-25 39.27 39.55 38.64 39.34 0.1M
2025-07-24 40.20 40.36 39.65 39.66 0.2M
2025-07-23 40.18 40.23 39.07 40.18 0.1M
2025-07-22 40.24 40.36 38.66 40.36 0.1M
2025-07-21 40.68 41.71 39.61 39.64 0.1M
2025-07-18 40.75 41.46 39.45 39.92 0.1M
2025-07-17 38.92 40.31 38.72 40.06 0.1M
2025-07-16 38.46 39.29 38.18 39.12 0.1M
2025-07-15 38.36 38.45 37.42 37.79 0.0M
2025-07-14 38.24 39.45 38.12 38.56 0.1M
2025-07-11 38.82 38.97 37.50 37.77 0.1M
2025-07-10 37.85 38.49 37.33 38.45 0.0M
2025-07-09 37.29 37.87 36.38 37.85 0.0M
2025-07-08 37.66 37.99 36.75 36.99 0.1M
2025-07-07 37.59 37.59 36.00 36.86 0.1M
2025-07-03 37.63 38.25 37.48 37.81 0.0M
2025-07-02 35.82 37.41 35.82 37.41 0.1M
2025-07-01 35.09 35.96 35.04 35.28 0.1M
2025-06-30 35.21 35.74 34.99 35.60 0.0M
2025-06-27 35.12 35.15 34.32 34.84 0.0M
2025-06-26 33.86 35.14 33.51 35.12 0.1M
2025-06-25 34.12 34.50 33.56 33.92 0.0M
2025-06-24 32.16 33.74 32.16 33.63 0.1M
2025-06-23 31.61 32.01 30.52 31.60 0.0M
2025-06-20 32.55 32.68 31.67 32.06 0.0M
2025-06-18 31.30 32.14 30.81 32.06 0.0M
2025-06-17 32.00 32.03 30.88 31.42 0.0M
2025-06-16 31.58 32.50 31.43 32.48 0.0M
2025-06-13 31.48 31.82 30.75 31.22 0.0M
2025-06-12 32.37 32.94 32.12 32.23 0.0M
2025-06-11 33.18 33.20 32.41 32.87 0.0M
2025-06-10 33.07 33.25 32.64 33.09 0.0M
2025-06-09 33.27 33.27 32.26 32.79 0.0M
2025-06-06 31.69 32.85 31.69 32.65 0.1M
2025-06-05 32.15 32.50 30.81 31.25 0.0M
2025-06-04 31.01 32.23 31.00 32.10 0.1M
2025-06-03 29.88 31.10 29.88 31.05 0.0M
2025-06-02 29.24 30.07 29.24 30.00 0.0M
2025-05-30 29.51 29.66 29.10 29.46 0.0M
2025-05-29 30.62 30.62 29.53 29.66 0.0M
2025-05-28 31.18 31.18 29.91 30.17 0.0M
2025-05-27 31.16 31.28 30.65 31.27 0.0M
2025-05-23 30.35 30.79 30.03 30.42 0.0M
2025-05-22 31.17 31.60 30.79 31.29 0.0M
2025-05-21 30.86 31.72 30.14 30.54 0.0M
2025-05-20 31.15 31.15 30.30 31.00 0.0M
2025-05-19 30.31 31.17 30.10 31.15 0.0M
2025-05-16 29.38 30.99 29.38 30.74 0.0M
2025-05-15 29.97 29.97 28.86 29.35 0.0M
2025-05-14 30.65 30.68 30.09 30.32 0.0M
2025-05-13 29.38 30.52 29.31 30.48 0.1M
2025-05-12 28.60 29.06 28.32 28.53 0.0M
2025-05-09 27.65 28.44 27.04 27.54 0.0M
2025-05-08 26.87 27.85 26.87 27.48 0.0M
2025-05-07 26.51 26.61 25.82 26.28 0.0M
2025-05-06 25.77 26.22 25.70 26.13 0.0M
2025-05-05 26.29 26.41 25.87 26.10 0.0M
2025-05-02 26.87 27.30 26.51 27.03 0.0M
2025-05-01 26.34 26.97 25.77 26.65 0.0M
2025-04-30 25.82 25.83 25.07 25.81 0.0M
2025-04-29 26.42 26.65 26.28 26.48 0.0M
2025-04-28 26.77 26.83 25.68 26.46 0.0M
2025-04-25 26.54 26.88 26.25 26.76 0.0M
2025-04-24 25.60 26.41 25.30 26.35 0.0M
2025-04-23 25.87 26.44 25.42 25.70 0.0M
2025-04-22 23.64 25.22 23.64 25.12 0.0M
2025-04-21 23.45 23.83 22.97 23.26 0.0M
2025-04-17 23.38 23.60 22.96 23.54 0.0M
2025-04-16 23.01 23.54 22.81 23.32 0.0M
2025-04-15 24.04 24.22 23.11 23.51 0.1M
2025-04-14 24.37 24.69 23.82 24.21 0.1M
2025-04-11 22.86 23.94 22.86 23.87 0.1M
2025-04-10 23.77 23.77 22.19 23.03 0.0M
2025-04-09 21.12 24.71 21.05 24.26 0.1M
2025-04-08 23.31 23.42 21.06 21.38 0.1M
2025-04-07 22.57 23.29 20.52 22.57 0.1M
2025-04-04 23.36 23.36 21.20 22.57 0.1M
2025-04-03 23.79 24.41 23.70 23.96 0.1M
2025-04-02 24.55 25.83 24.55 25.83 0.0M
2025-04-01 24.23 25.07 23.82 25.07 0.0M
2025-03-31 24.00 24.25 23.50 24.23 0.1M
2025-03-28 25.76 25.76 24.56 24.78 0.0M
2025-03-27 26.33 26.71 25.81 26.18 0.0M
2025-03-26 27.79 27.79 26.25 26.59 0.0M
2025-03-25 28.03 28.15 27.51 27.83 0.0M
2025-03-24 27.09 28.35 27.09 28.35 0.1M
2025-03-21 26.37 26.73 26.20 26.72 0.0M
2025-03-20 26.54 27.35 26.54 26.87 0.0M
2025-03-19 26.13 27.26 26.13 26.97 0.1M
2025-03-18 26.48 26.48 25.77 25.96 0.0M
2025-03-17 26.45 27.13 26.13 26.87 0.1M
2025-03-14 25.89 26.45 25.75 26.40 0.1M
2025-03-13 26.17 26.30 25.28 25.45 0.1M
2025-03-12 26.65 26.77 25.58 26.44 0.1M
2025-03-11 25.84 26.41 25.30 26.12 0.1M
2025-03-10 27.45 27.45 25.31 25.69 0.2M
2025-03-07 27.67 28.33 27.10 28.19 0.1M
2025-03-06 28.18 28.92 27.63 27.80 0.1M
2025-03-05 28.17 28.99 27.75 28.99 0.1M
2025-03-04 27.28 28.51 26.53 27.73 0.1M
2025-03-03 30.70 30.74 27.82 28.05 0.1M
2025-02-28 27.91 29.14 27.70 29.00 0.0M
2025-02-27 29.22 29.53 28.10 28.24 0.1M
2025-02-26 28.65 29.11 28.16 28.57 0.1M
2025-02-25 29.62 29.72 28.00 28.71 0.2M
2025-02-24 31.45 31.49 29.83 30.19 0.1M
2025-02-21 33.57 33.87 31.36 31.39 0.1M
2025-02-20 33.73 33.94 32.86 33.52 0.1M
2025-02-19 33.99 34.14 33.62 33.69 0.0M
2025-02-18 34.59 34.81 33.73 34.06 0.1M
2025-02-14 34.69 34.73 34.28 34.48 0.0M
2025-02-13 34.00 34.75 33.50 34.75 0.0M
2025-02-12 32.84 33.77 32.69 33.60 0.1M
2025-02-11 34.00 34.19 33.16 33.20 0.0M
2025-02-10 34.56 34.65 34.19 34.46 0.1M
2025-02-07 34.39 35.00 33.89 34.11 0.0M
2025-02-06 34.29 34.85 33.62 33.89 0.1M
2025-02-05 34.36 34.58 34.02 34.29 0.0M
2025-02-04 34.20 34.53 33.93 34.22 0.1M
2025-02-03 32.32 34.43 32.31 34.26 0.1M
2025-01-31 35.20 35.63 34.19 34.39 0.1M
2025-01-30 34.45 35.28 34.45 35.09 0.1M
2025-01-29 33.40 34.00 32.91 33.83 0.1M
2025-01-28 33.92 33.92 32.90 33.51 0.1M
2025-01-27 35.35 35.35 32.43 33.19 0.2M
2025-01-24 36.63 37.66 36.35 36.63 0.1M
2025-01-23 35.62 37.01 35.51 36.26 0.1M
2025-01-22 35.89 36.42 35.23 36.11 0.1M
2025-01-21 36.72 36.72 34.70 35.89 0.1M
2025-01-17 36.32 36.87 35.89 36.14 0.1M
2025-01-16 34.76 35.33 34.28 35.06 0.1M
2025-01-15 34.52 35.10 34.18 34.79 0.1M
2025-01-14 33.45 33.85 32.84 33.22 0.1M
2025-01-13 32.13 32.55 31.54 32.55 0.1M
2025-01-10 33.38 33.38 32.34 33.16 0.0M
2025-01-08 34.25 34.25 33.00 33.71 0.1M
2025-01-07 36.33 36.33 34.39 34.64 0.1M
2025-01-06 36.33 36.68 35.75 36.28 0.1M
2025-01-03 33.49 35.57 33.49 35.54 0.1M
2025-01-02 33.31 33.91 32.60 33.30 0.2M