フィデリティー・D

FDBC
🏛️ アメリカ →
43.83
最終更新: 2025-09-30
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
2021-12-31 59.00 59.00 59.00 59.00 0.0M
2021-12-30 58.79 58.79 58.79 58.79 0.0M
2021-12-29 57.22 57.22 57.22 57.22 0.0M
2021-12-28 56.50 57.19 56.50 57.19 0.0M
2021-12-27 57.75 59.65 57.75 59.38 0.0M
2021-12-23 56.06 58.60 56.06 58.60 0.0M
2021-12-22 57.70 57.83 56.13 57.83 0.0M
2021-12-21 55.50 57.94 55.50 57.94 0.0M
2021-12-20 55.49 56.13 53.97 56.13 0.0M
2021-12-17 53.42 56.96 53.20 56.00 0.0M
2021-12-16 53.37 53.37 53.34 53.34 0.0M
2021-12-15 52.27 53.41 52.21 52.83 0.0M
2021-12-14 49.71 51.46 49.71 51.46 0.0M
2021-12-13 52.90 54.10 52.00 52.21 0.0M
2021-12-10 53.09 53.90 51.02 52.75 0.0M
2021-12-09 49.70 52.85 49.70 51.68 0.0M
2021-12-08 52.50 54.00 51.65 53.45 0.0M
2021-12-07 53.95 53.95 52.40 52.40 0.0M
2021-12-06 51.96 51.96 51.96 51.96 0.0M
2021-12-03 51.00 51.28 51.00 51.28 0.0M
2021-12-02 52.83 52.83 52.83 52.83 0.0M
2021-12-01 53.95 53.95 50.96 50.96 0.0M
2021-11-30 51.01 51.01 51.01 51.01 0.0M
2021-11-29 52.82 52.82 52.82 52.82 0.0M
2021-11-26 52.69 52.69 51.79 51.79 0.0M
2021-11-24 53.00 53.82 53.00 53.79 0.0M
2021-11-23 53.78 54.00 52.37 54.00 0.0M
2021-11-22 53.40 53.40 52.15 52.15 0.0M
2021-11-19 53.26 53.75 49.85 53.42 0.0M
2021-11-18 51.72 54.10 51.72 54.10 0.0M
2021-11-17 54.05 54.10 53.75 54.09 0.0M
2021-11-16 54.05 54.10 52.59 53.91 0.0M
2021-11-15 53.25 53.25 49.90 52.30 0.0M
2021-11-12 53.76 54.10 53.75 53.80 0.0M
2021-11-11 52.92 54.10 52.92 53.92 0.0M
2021-11-10 52.92 52.92 52.92 52.92 0.0M
2021-11-09 54.25 54.25 53.80 53.80 0.0M
2021-11-08 54.23 54.60 54.23 54.60 0.0M
2021-11-05 54.70 54.70 53.98 54.70 0.0M
2021-11-04 54.75 54.75 54.56 54.56 0.0M
2021-11-03 51.65 55.84 51.65 55.84 0.0M
2021-11-02 51.50 52.59 51.49 52.35 0.0M
2021-11-01 50.89 51.48 50.83 51.39 0.0M
2021-10-29 51.00 51.00 50.59 50.59 0.0M
2021-10-28 49.70 50.74 43.69 50.35 0.0M
2021-10-27 49.15 49.50 49.00 49.30 0.0M
2021-10-26 50.03 50.03 49.07 49.51 0.0M
2021-10-25 50.35 50.35 49.99 50.06 0.0M
2021-10-22 50.66 51.25 50.56 50.56 0.0M
2021-10-21 51.00 51.08 50.42 50.42 0.0M
2021-10-20 50.00 51.12 50.00 51.09 0.0M
2021-10-19 50.67 51.24 50.00 50.55 0.0M
2021-10-18 50.87 50.87 50.45 50.75 0.0M
2021-10-15 51.39 51.39 50.50 50.78 0.0M
2021-10-14 51.25 51.25 50.93 50.93 0.0M
2021-10-13 51.20 51.20 50.50 50.70 0.0M
2021-10-12 51.00 52.34 51.00 51.84 0.0M
2021-10-11 51.50 51.50 50.98 50.98 0.0M
2021-10-08 52.00 52.00 51.70 51.70 0.0M
2021-10-07 52.04 52.04 52.04 52.04 0.0M
2021-10-06 52.62 52.62 51.86 52.53 0.0M
2021-10-05 52.10 52.10 52.10 52.10 0.0M
2021-10-04 51.14 51.14 51.14 51.14 0.0M
2021-10-01 51.50 53.01 51.25 52.63 0.0M
2021-09-30 52.23 52.25 50.43 50.43 0.0M
2021-09-29 52.42 52.42 51.58 51.86 0.0M
2021-09-28 52.24 52.24 51.59 51.59 0.0M
2021-09-27 51.96 52.42 51.96 52.16 0.0M
2021-09-24 52.42 52.42 51.55 51.97 0.0M
2021-09-23 52.74 52.74 52.74 52.74 0.0M
2021-09-22 52.10 52.10 51.65 51.65 0.0M
2021-09-21 51.77 53.25 51.51 51.51 0.0M
2021-09-20 51.50 52.00 51.50 51.50 0.0M
2021-09-17 51.96 53.74 51.50 51.50 0.0M
2021-09-16 51.98 53.05 51.66 51.66 0.0M
2021-09-15 53.60 53.60 51.55 51.76 0.0M
2021-09-14 53.77 53.77 52.88 52.88 0.0M
2021-09-13 53.40 53.75 52.82 53.19 0.0M
2021-09-10 52.37 53.95 52.37 52.78 0.0M
2021-09-09 53.56 53.56 51.25 51.25 0.0M
2021-09-08 53.37 54.07 53.37 53.56 0.0M
2021-09-07 53.78 54.07 53.10 53.10 0.0M
2021-09-03 53.30 53.83 53.00 53.83 0.0M
2021-09-02 53.32 53.50 53.32 53.44 0.0M
2021-09-01 54.10 54.10 53.30 53.30 0.0M
2021-08-31 54.10 54.10 53.67 53.95 0.0M
2021-08-30 52.71 54.05 52.71 53.70 0.0M
2021-08-27 52.73 53.27 52.25 53.22 0.0M
2021-08-26 52.50 52.76 52.25 52.26 0.0M
2021-08-25 52.15 53.26 52.15 52.32 0.0M
2021-08-24 53.26 53.26 52.11 52.60 0.0M
2021-08-23 52.89 52.99 52.83 52.99 0.0M
2021-08-20 52.40 52.90 52.06 52.51 0.0M
2021-08-19 53.47 53.47 52.99 52.99 0.0M
2021-08-18 52.75 53.42 52.15 52.35 0.0M
2021-08-17 52.50 53.25 52.00 52.64 0.0M
2021-08-16 53.46 53.46 53.46 53.46 0.0M
2021-08-13 52.60 53.27 52.60 53.27 0.0M
2021-08-12 53.90 53.90 52.50 53.05 0.0M
2021-08-11 53.78 53.91 53.70 53.73 0.0M
2021-08-10 52.73 54.35 52.73 53.75 0.0M
2021-08-09 53.11 53.11 52.10 52.10 0.0M
2021-08-06 53.00 53.85 53.00 53.85 0.0M
2021-08-05 52.50 53.24 52.50 52.99 0.0M
2021-08-04 52.29 52.90 52.10 52.12 0.0M
2021-08-03 54.46 54.46 52.15 52.33 0.0M
2021-08-02 51.17 52.00 51.17 51.82 0.0M
2021-07-30 51.14 51.53 51.00 51.00 0.0M
2021-07-29 51.00 51.85 51.00 51.14 0.0M
2021-07-28 52.33 52.33 50.45 50.67 0.0M
2021-07-27 52.50 52.75 51.50 51.57 0.0M
2021-07-26 55.29 55.29 53.49 53.49 0.0M
2021-07-23 53.35 55.88 52.50 54.97 0.0M
2021-07-22 52.60 54.62 50.61 53.95 0.0M
2021-07-21 53.10 53.50 52.29 52.29 0.0M
2021-07-20 54.19 54.76 52.62 52.62 0.0M
2021-07-19 54.00 54.00 51.50 52.53 0.0M
2021-07-16 54.79 54.79 54.00 54.00 0.0M
2021-07-15 54.04 54.88 53.89 54.11 0.0M
2021-07-14 51.51 54.80 51.51 54.00 0.0M
2021-07-13 51.19 52.00 51.07 51.65 0.0M
2021-07-12 50.16 52.00 50.16 51.35 0.0M
2021-07-09 52.75 52.75 50.45 50.68 0.0M
2021-07-08 50.63 50.63 50.63 50.63 0.0M
2021-07-07 53.15 53.64 51.15 51.42 0.0M
2021-07-06 53.00 53.03 52.50 52.50 0.0M
2021-07-02 54.53 54.80 53.66 53.66 0.0M
2021-07-01 55.19 55.19 53.00 53.71 0.0M
2021-06-30 55.00 55.05 54.10 54.10 0.0M
2021-06-29 54.32 54.33 53.50 54.33 0.0M
2021-06-28 58.32 58.32 53.50 55.43 0.0M
2021-06-25 53.10 57.88 53.10 57.88 0.0M
2021-06-24 53.54 54.79 53.54 54.79 0.0M
2021-06-23 51.27 52.99 51.27 52.74 0.0M
2021-06-22 52.22 52.29 51.50 52.00 0.0M
2021-06-21 51.05 53.00 51.05 53.00 0.0M
2021-06-18 51.57 51.61 50.75 51.29 0.0M
2021-06-17 51.96 52.78 51.96 52.78 0.0M
2021-06-16 54.73 54.75 53.73 53.73 0.0M
2021-06-15 56.46 56.46 55.31 55.31 0.0M
2021-06-14 56.00 56.00 56.00 56.00 0.0M
2021-06-11 56.94 58.00 56.67 56.67 0.0M
2021-06-10 55.50 56.10 54.75 56.00 0.0M
2021-06-09 55.30 55.36 55.00 55.36 0.0M
2021-06-08 56.50 56.50 56.20 56.20 0.0M
2021-06-07 57.44 57.44 57.44 57.44 0.0M
2021-06-04 55.99 55.99 55.13 55.13 0.0M
2021-06-03 55.80 55.80 55.80 55.80 0.0M
2021-06-02 55.00 55.96 55.00 55.96 0.0M
2021-06-01 56.23 56.23 56.23 56.23 0.0M
2021-05-28 57.03 57.03 55.73 55.73 0.0M
2021-05-27 56.21 57.97 56.21 57.18 0.0M
2021-05-26 54.48 56.56 54.26 56.56 0.0M
2021-05-25 54.51 54.95 54.51 54.95 0.0M
2021-05-24 55.00 55.60 55.00 55.60 0.0M
2021-05-21 57.99 57.99 55.00 55.00 0.0M
2021-05-20 53.92 58.00 53.92 57.65 0.0M
2021-05-19 53.15 54.02 53.15 53.39 0.0M
2021-05-18 53.41 55.90 53.41 54.16 0.0M
2021-05-17 56.56 56.56 56.06 56.06 0.0M
2021-05-14 53.75 55.92 53.75 55.92 0.0M
2021-05-13 52.80 54.11 52.80 53.26 0.0M
2021-05-12 52.57 52.57 52.32 52.32 0.0M
2021-05-11 52.75 52.75 52.61 52.61 0.0M
2021-05-10 56.10 56.10 52.83 53.20 0.0M
2021-05-07 56.10 56.50 56.10 56.50 0.0M
2021-05-06 57.49 57.49 56.10 56.10 0.0M
2021-05-05 57.05 57.50 57.05 57.49 0.0M
2021-05-04 58.03 58.03 56.21 56.61 0.0M
2021-05-03 56.50 59.00 56.50 59.00 0.0M
2021-04-30 56.05 56.94 56.05 56.26 0.0M
2021-04-29 57.00 57.00 56.48 56.70 0.0M
2021-04-28 57.00 57.00 55.78 56.40 0.0M
2021-04-27 56.24 56.56 56.24 56.56 0.0M
2021-04-26 56.00 56.68 56.00 56.68 0.0M
2021-04-23 56.54 57.04 56.20 56.20 0.0M
2021-04-22 56.73 57.50 56.00 56.00 0.0M
2021-04-21 56.50 56.86 56.50 56.86 0.0M
2021-04-20 55.50 56.05 55.50 56.05 0.0M
2021-04-19 56.00 56.00 55.50 55.50 0.0M
2021-04-16 58.24 58.24 55.84 55.84 0.0M
2021-04-15 57.50 57.96 57.01 57.01 0.0M
2021-04-14 56.25 57.47 56.25 57.47 0.0M
2021-04-13 59.54 59.54 55.77 55.77 0.0M
2021-04-12 58.00 58.00 56.62 56.62 0.0M
2021-04-09 59.10 59.10 58.00 58.00 0.0M
2021-04-08 58.00 58.98 57.00 58.98 0.0M
2021-04-07 59.26 59.45 55.78 56.42 0.0M
2021-04-06 59.90 59.90 58.60 58.82 0.0M
2021-04-05 64.10 64.10 59.05 59.66 0.0M
2021-04-01 62.25 64.35 62.25 64.35 0.0M
2021-03-31 63.75 64.52 61.50 61.50 0.0M
2021-03-30 64.99 64.99 61.50 63.90 0.0M
2021-03-29 65.93 65.95 64.25 64.71 0.0M
2021-03-26 63.24 64.34 63.24 64.02 0.0M
2021-03-25 62.50 63.74 60.70 63.74 0.0M
2021-03-24 62.17 63.11 61.83 62.00 0.0M
2021-03-23 59.16 60.90 58.90 59.99 0.0M
2021-03-22 60.00 61.57 59.56 60.45 0.0M
2021-03-19 58.93 59.74 57.75 59.74 0.0M
2021-03-18 57.04 58.02 57.04 58.02 0.0M
2021-03-17 61.21 61.21 57.04 57.47 0.0M
2021-03-16 62.60 62.60 58.17 58.17 0.0M
2021-03-15 62.61 64.58 62.61 64.58 0.0M
2021-03-12 66.80 66.80 64.79 65.34 0.0M
2021-03-11 68.98 69.45 64.64 67.87 0.0M
2021-03-10 61.18 69.14 60.53 67.90 0.0M
2021-03-09 59.75 62.04 57.80 60.41 0.0M
2021-03-08 57.11 60.44 57.01 60.10 0.0M
2021-03-05 56.40 58.42 55.70 57.50 0.0M
2021-03-04 55.55 56.44 54.05 56.44 0.0M
2021-03-03 56.60 56.60 55.26 56.30 0.0M
2021-03-02 54.00 56.46 53.90 55.56 0.0M
2021-03-01 52.40 56.50 51.95 54.49 0.0M
2021-02-26 56.99 56.99 50.70 50.70 0.0M
2021-02-25 59.87 59.87 55.81 55.81 0.0M
2021-02-24 55.90 60.80 55.90 60.48 0.0M
2021-02-23 55.75 55.75 55.09 55.40 0.0M
2021-02-22 54.59 55.80 54.54 54.62 0.0M
2021-02-19 52.91 56.91 52.70 55.45 0.0M
2021-02-18 53.86 55.72 53.32 53.32 0.0M
2021-02-17 52.00 53.53 52.00 53.20 0.0M
2021-02-16 53.01 53.01 52.00 52.00 0.0M
2021-02-12 55.87 56.25 54.25 54.25 0.0M
2021-02-11 53.88 56.19 53.88 55.50 0.0M
2021-02-10 55.00 57.43 55.00 56.09 0.0M
2021-02-09 51.70 54.43 51.70 53.89 0.0M
2021-02-08 50.19 51.89 50.00 51.89 0.0M
2021-02-05 50.62 50.62 50.19 50.19 0.0M
2021-02-04 51.00 51.00 50.01 50.50 0.0M
2021-02-03 49.19 50.17 49.00 50.16 0.0M
2021-02-02 49.56 51.95 49.00 49.70 0.0M
2021-02-01 49.95 50.47 48.03 48.66 0.0M
2021-01-29 49.50 50.00 47.00 49.21 0.0M
2021-01-28 52.01 52.01 49.30 49.40 0.0M
2021-01-27 54.00 54.06 52.40 52.40 0.0M
2021-01-26 55.59 55.59 54.30 54.30 0.0M
2021-01-25 55.37 55.89 55.00 55.89 0.0M
2021-01-22 54.01 56.79 54.01 56.79 0.0M
2021-01-21 55.35 56.23 55.00 55.00 0.0M
2021-01-20 62.05 62.05 56.70 56.70 0.0M
2021-01-19 61.32 64.36 59.28 59.28 0.0M
2021-01-15 61.81 63.88 61.81 62.00 0.0M
2021-01-14 64.71 64.71 63.22 63.22 0.0M
2021-01-13 67.94 67.94 65.53 65.53 0.0M
2021-01-12 65.10 68.00 65.00 68.00 0.0M
2021-01-11 66.31 66.70 64.61 66.40 0.0M
2021-01-08 66.74 66.74 65.56 65.87 0.0M
2021-01-07 65.83 66.83 65.63 66.50 0.0M
2021-01-06 62.08 65.23 62.08 63.47 0.0M
2021-01-05 62.11 62.11 60.63 60.63 0.0M
2021-01-04 64.70 64.70 61.27 61.27 0.0M