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
2022-12-30 45.50 47.14 45.50 47.14 0.0M
2022-12-29 46.35 46.60 45.50 45.53 0.0M
2022-12-28 47.13 47.13 46.04 46.04 0.0M
2022-12-27 45.59 47.02 45.30 46.50 0.0M
2022-12-23 45.69 46.22 43.80 45.91 0.0M
2022-12-22 46.66 46.66 44.20 45.10 0.0M
2022-12-21 46.53 46.53 44.50 46.03 0.0M
2022-12-20 46.38 47.63 45.07 45.63 0.0M
2022-12-19 46.07 47.24 45.10 45.80 0.0M
2022-12-16 46.55 46.55 45.20 45.89 0.0M
2022-12-15 46.79 47.12 45.72 46.00 0.0M
2022-12-14 47.12 47.12 46.53 46.53 0.0M
2022-12-13 47.49 47.49 47.00 47.00 0.0M
2022-12-12 47.03 47.17 47.03 47.17 0.0M
2022-12-09 47.26 47.74 46.88 46.88 0.0M
2022-12-08 47.48 47.48 46.00 46.82 0.0M
2022-12-07 47.20 47.45 46.70 47.00 0.0M
2022-12-06 47.44 47.44 46.77 46.77 0.0M
2022-12-05 47.76 47.76 46.67 47.04 0.0M
2022-12-02 47.77 48.00 47.37 47.70 0.0M
2022-12-01 48.19 48.19 47.56 47.56 0.0M
2022-11-30 48.35 48.60 46.47 48.60 0.0M
2022-11-29 48.32 48.36 47.75 48.00 0.0M
2022-11-28 48.64 48.64 47.75 48.08 0.0M
2022-11-25 48.13 48.65 48.13 48.40 0.0M
2022-11-23 49.12 49.12 48.03 48.35 0.0M
2022-11-22 48.83 49.13 48.50 48.95 0.0M
2022-11-21 48.19 48.67 47.59 48.33 0.0M
2022-11-18 49.97 49.97 47.35 48.15 0.0M
2022-11-17 47.92 47.92 47.92 47.92 0.0M
2022-11-16 47.36 48.01 47.05 47.29 0.0M
2022-11-15 46.60 47.43 46.50 46.80 0.0M
2022-11-14 45.97 46.80 45.97 46.80 0.0M
2022-11-11 46.94 47.30 46.30 46.80 0.0M
2022-11-10 47.64 48.00 46.46 46.46 0.0M
2022-11-09 46.12 47.99 46.05 47.98 0.0M
2022-11-08 45.80 46.91 45.60 46.91 0.0M
2022-11-07 46.44 47.50 46.05 46.05 0.0M
2022-11-04 46.50 46.50 46.32 46.33 0.0M
2022-11-03 46.69 46.69 46.69 46.69 0.0M
2022-11-02 46.59 46.72 46.59 46.69 0.0M
2022-11-01 47.26 47.26 47.26 47.26 0.0M
2022-10-31 47.24 47.24 46.55 46.70 0.0M
2022-10-28 47.96 48.00 47.00 47.29 0.0M
2022-10-27 46.70 46.70 46.70 46.70 0.0M
2022-10-26 46.01 47.52 46.00 46.70 0.0M
2022-10-25 44.39 46.60 44.39 46.30 0.0M
2022-10-24 44.95 45.10 44.50 44.50 0.0M
2022-10-21 43.85 44.49 43.70 44.49 0.0M
2022-10-20 44.00 44.00 43.02 43.53 0.0M
2022-10-19 42.00 43.30 42.00 43.30 0.0M
2022-10-18 41.00 42.20 41.00 42.20 0.0M
2022-10-17 40.98 41.25 40.98 41.25 0.0M
2022-10-14 40.91 40.98 40.82 40.98 0.0M
2022-10-13 41.00 42.00 40.80 40.82 0.0M
2022-10-12 41.25 41.40 41.25 41.39 0.0M
2022-10-11 41.25 42.46 41.00 41.55 0.0M
2022-10-10 41.34 41.97 41.00 41.53 0.0M
2022-10-07 41.82 42.15 41.32 41.32 0.0M
2022-10-06 42.27 42.27 41.35 41.70 0.0M
2022-10-05 41.00 42.50 40.89 41.94 0.0M
2022-10-04 41.10 42.05 39.70 41.13 0.0M
2022-10-03 40.21 41.66 40.21 41.10 0.0M
2022-09-30 40.03 41.61 40.02 40.35 0.0M
2022-09-29 39.65 40.82 39.50 40.05 0.0M
2022-09-28 39.45 41.06 39.45 40.01 0.0M
2022-09-27 42.50 42.50 39.25 40.00 0.0M
2022-09-26 40.05 40.50 40.00 40.05 0.0M
2022-09-23 40.33 40.52 40.05 40.19 0.0M
2022-09-22 41.00 41.34 40.44 40.50 0.0M
2022-09-21 41.62 42.25 41.00 41.33 0.0M
2022-09-20 41.02 41.10 40.71 40.97 0.0M
2022-09-19 41.36 42.00 41.15 41.15 0.0M
2022-09-16 41.50 42.48 40.74 42.48 0.0M
2022-09-15 40.99 41.50 40.99 41.25 0.0M
2022-09-14 41.26 41.93 40.79 40.79 0.0M
2022-09-13 41.99 42.68 40.71 42.00 0.0M
2022-09-12 41.95 43.92 41.60 41.60 0.0M
2022-09-09 41.41 43.37 41.25 42.20 0.0M
2022-09-08 42.84 42.84 40.54 40.93 0.0M
2022-09-07 45.31 45.31 41.00 41.36 0.0M
2022-09-06 40.01 41.35 40.01 41.05 0.0M
2022-09-02 39.53 41.00 39.53 40.69 0.0M
2022-09-01 39.83 40.08 39.20 39.20 0.0M
2022-08-31 40.58 40.98 40.00 40.00 0.0M
2022-08-30 40.82 40.82 40.82 40.82 0.0M
2022-08-29 40.82 40.82 40.82 40.82 0.0M
2022-08-26 40.06 40.99 40.00 40.25 0.0M
2022-08-25 41.29 41.39 40.08 40.65 0.0M
2022-08-24 41.19 41.19 40.05 40.05 0.0M
2022-08-23 41.60 41.60 41.60 41.60 0.0M
2022-08-22 41.85 42.60 41.42 41.42 0.0M
2022-08-19 40.15 43.90 40.15 43.30 0.0M
2022-08-18 41.88 42.26 40.05 40.35 0.0M
2022-08-17 41.01 41.04 40.30 40.82 0.0M
2022-08-16 40.03 43.04 39.43 41.01 0.0M
2022-08-15 39.27 40.44 39.27 39.85 0.0M
2022-08-12 38.55 39.55 38.55 39.20 0.0M
2022-08-11 39.40 39.50 38.81 39.00 0.0M
2022-08-10 39.40 40.17 39.14 39.19 0.0M
2022-08-09 39.50 39.50 39.00 39.00 0.0M
2022-08-08 40.05 40.05 39.00 39.80 0.0M
2022-08-05 40.84 41.36 40.15 40.15 0.0M
2022-08-04 42.83 43.73 41.26 41.26 0.0M
2022-08-03 42.86 42.86 42.10 42.10 0.0M
2022-08-02 41.75 41.76 41.28 41.55 0.0M
2022-08-01 40.79 41.70 40.21 40.70 0.0M
2022-07-29 39.97 40.70 39.83 40.70 0.0M
2022-07-28 41.81 42.45 40.58 41.16 0.0M
2022-07-27 38.84 42.17 38.84 41.50 0.0M
2022-07-26 39.10 39.70 38.51 38.56 0.0M
2022-07-25 39.27 39.99 39.27 39.50 0.0M
2022-07-22 38.67 39.62 38.67 39.50 0.0M
2022-07-21 38.34 39.23 38.34 38.84 0.0M
2022-07-20 39.68 39.85 38.97 39.05 0.0M
2022-07-19 39.70 40.50 39.63 39.77 0.0M
2022-07-18 39.87 40.25 39.70 39.70 0.0M
2022-07-15 39.60 40.70 39.51 39.89 0.0M
2022-07-14 38.66 40.77 38.66 39.24 0.0M
2022-07-13 38.70 39.65 38.70 39.55 0.0M
2022-07-12 38.87 40.50 37.67 39.30 0.0M
2022-07-11 39.20 40.04 39.19 39.34 0.0M
2022-07-08 39.38 40.25 39.35 39.84 0.0M
2022-07-07 39.00 41.12 38.60 39.54 0.0M
2022-07-06 40.44 41.39 39.25 39.40 0.0M
2022-07-05 41.31 42.60 40.70 40.78 0.0M
2022-07-01 40.14 42.10 39.14 39.87 0.0M
2022-06-30 39.17 41.30 39.17 40.70 0.0M
2022-06-29 41.31 42.40 39.40 39.40 0.0M
2022-06-28 42.24 42.65 40.17 40.36 0.0M
2022-06-27 39.78 42.69 39.78 41.14 0.0M
2022-06-24 39.48 44.42 38.00 39.62 0.5M
2022-06-23 39.51 40.94 39.06 39.69 0.0M
2022-06-22 37.41 41.56 37.41 39.86 0.0M
2022-06-21 38.00 38.68 37.07 38.05 0.0M
2022-06-17 37.82 38.20 37.16 37.99 0.0M
2022-06-16 38.36 38.87 36.65 37.42 0.0M
2022-06-15 38.70 39.29 38.52 39.09 0.0M
2022-06-14 37.96 38.92 37.60 38.65 0.0M
2022-06-13 37.56 39.03 37.09 38.05 0.0M
2022-06-10 40.60 41.08 38.37 38.60 0.0M
2022-06-09 41.72 42.37 40.59 40.85 0.0M
2022-06-08 40.19 40.65 39.73 40.35 0.0M
2022-06-07 37.59 40.33 37.43 39.83 0.0M
2022-06-06 38.15 39.00 37.09 37.48 0.0M
2022-06-03 38.67 38.67 37.76 38.06 0.0M
2022-06-02 37.85 38.70 37.75 38.42 0.0M
2022-06-01 38.75 40.30 37.45 37.70 0.0M
2022-05-31 38.10 40.80 38.10 39.40 0.0M
2022-05-27 37.99 38.90 37.50 38.24 0.0M
2022-05-26 37.73 38.40 36.30 37.52 0.0M
2022-05-25 36.50 37.50 36.36 36.92 0.0M
2022-05-24 36.87 36.87 35.61 36.53 0.0M
2022-05-23 36.40 37.67 36.40 37.00 0.0M
2022-05-20 35.58 36.14 35.09 35.40 0.0M
2022-05-19 36.48 36.88 35.44 35.60 0.0M
2022-05-18 35.65 36.92 35.30 36.26 0.0M
2022-05-17 36.19 36.77 34.20 35.91 0.0M
2022-05-16 36.05 36.38 35.50 35.51 0.0M
2022-05-13 37.03 37.06 35.99 36.14 0.0M
2022-05-12 35.82 36.75 35.82 36.37 0.0M
2022-05-11 36.65 37.46 35.80 36.18 0.0M
2022-05-10 35.90 37.64 35.25 36.20 0.0M
2022-05-09 36.26 37.10 34.51 35.79 0.0M
2022-05-06 37.06 37.16 36.17 36.54 0.0M
2022-05-05 38.11 38.79 36.39 36.75 0.0M
2022-05-04 37.69 38.94 37.65 38.52 0.0M
2022-05-03 37.19 37.65 36.72 37.25 0.0M
2022-05-02 37.09 38.51 36.82 36.82 0.0M
2022-04-29 37.55 38.38 37.00 37.17 0.0M
2022-04-28 37.35 38.60 37.35 37.43 0.0M
2022-04-27 38.85 39.00 37.00 37.03 0.0M
2022-04-26 39.71 39.71 38.08 38.10 0.0M
2022-04-25 38.56 40.36 38.56 39.24 0.0M
2022-04-22 40.09 40.39 38.75 39.40 0.0M
2022-04-21 41.71 42.00 39.64 39.81 0.0M
2022-04-20 41.06 42.76 41.04 41.31 0.0M
2022-04-19 41.55 43.50 41.55 42.05 0.0M
2022-04-18 41.86 42.50 40.95 40.95 0.0M
2022-04-14 42.62 43.67 41.10 41.54 0.0M
2022-04-13 42.58 42.70 42.00 42.52 0.0M
2022-04-12 42.75 44.00 42.66 42.66 0.0M
2022-04-11 43.50 43.50 42.02 42.52 0.0M
2022-04-08 43.49 45.85 43.42 43.78 0.0M
2022-04-07 45.06 45.06 43.30 43.30 0.0M
2022-04-06 45.03 45.56 44.75 44.82 0.0M
2022-04-05 45.10 45.44 44.86 45.03 0.0M
2022-04-04 46.40 47.75 44.39 45.01 0.0M
2022-04-01 46.80 48.09 46.40 46.40 0.0M
2022-03-31 47.45 47.45 46.17 46.43 0.0M
2022-03-30 46.90 46.90 46.56 46.65 0.0M
2022-03-29 48.56 48.60 47.01 47.70 0.0M
2022-03-28 47.36 47.50 47.36 47.50 0.0M
2022-03-25 47.38 48.23 47.38 47.75 0.0M
2022-03-24 47.97 47.97 47.67 47.67 0.0M
2022-03-23 47.60 47.60 47.60 47.60 0.0M
2022-03-22 49.95 50.49 49.13 49.30 0.0M
2022-03-21 49.02 49.62 48.41 49.62 0.0M
2022-03-18 49.31 49.90 48.53 49.75 0.0M
2022-03-17 47.30 49.40 47.30 49.40 0.0M
2022-03-16 47.12 48.25 46.90 48.00 0.0M
2022-03-15 46.01 48.24 46.01 48.00 0.0M
2022-03-14 46.56 46.77 46.56 46.77 0.0M
2022-03-11 47.08 47.08 46.25 46.25 0.0M
2022-03-10 47.09 47.09 46.50 46.55 0.0M
2022-03-09 46.72 46.72 46.72 46.72 0.0M
2022-03-08 46.00 47.05 45.50 46.06 0.0M
2022-03-07 47.88 47.88 44.60 45.40 0.0M
2022-03-04 48.48 48.50 47.32 47.52 0.0M
2022-03-03 48.20 49.25 48.15 48.56 0.0M
2022-03-02 48.96 48.98 48.85 48.85 0.0M
2022-03-01 49.98 49.98 48.58 48.58 0.0M
2022-02-28 48.70 49.50 48.70 49.35 0.0M
2022-02-25 48.62 50.29 48.35 50.29 0.0M
2022-02-24 48.61 48.61 48.61 48.61 0.0M
2022-02-23 48.65 50.45 48.60 48.66 0.0M
2022-02-22 49.00 49.31 48.50 48.71 0.0M
2022-02-18 48.82 49.70 48.82 49.07 0.0M
2022-02-17 49.36 49.36 49.36 49.36 0.0M
2022-02-16 49.55 49.94 49.55 49.94 0.0M
2022-02-15 50.06 50.60 49.85 49.85 0.0M
2022-02-14 49.09 50.23 48.85 49.11 0.0M
2022-02-11 49.50 50.44 49.50 49.63 0.0M
2022-02-10 49.00 50.28 49.00 49.05 0.0M
2022-02-09 50.22 50.22 49.20 49.20 0.0M
2022-02-08 50.11 50.75 49.76 50.07 0.0M
2022-02-07 50.50 51.00 50.13 50.21 0.0M
2022-02-04 50.95 50.95 50.18 50.18 0.0M
2022-02-03 50.65 50.65 50.20 50.20 0.0M
2022-02-02 51.85 51.85 50.58 50.58 0.0M
2022-02-01 52.75 52.75 51.35 51.77 0.0M
2022-01-31 50.41 52.92 50.41 52.63 0.0M
2022-01-28 51.60 52.89 50.93 51.50 0.0M
2022-01-27 51.60 51.60 51.60 51.60 0.0M
2022-01-26 51.55 52.96 50.68 51.84 0.0M
2022-01-25 50.15 51.45 49.49 50.90 0.0M
2022-01-24 51.11 51.94 50.00 51.01 0.0M
2022-01-21 50.09 51.57 50.09 50.45 0.0M
2022-01-20 50.62 51.39 50.29 51.05 0.0M
2022-01-19 53.00 53.00 51.14 51.37 0.0M
2022-01-18 52.26 53.08 51.96 52.32 0.0M
2022-01-14 53.25 55.00 52.93 52.93 0.0M
2022-01-13 53.59 54.53 52.65 52.65 0.0M
2022-01-12 54.11 54.55 53.24 53.47 0.0M
2022-01-11 53.50 55.19 52.66 54.30 0.0M
2022-01-10 52.06 53.06 52.06 53.06 0.0M
2022-01-07 54.52 54.57 52.70 53.40 0.0M
2022-01-06 53.25 53.27 53.05 53.11 0.0M
2022-01-05 55.81 55.81 53.49 53.50 0.0M
2022-01-04 56.76 56.76 54.51 54.51 0.0M
2022-01-03 58.00 58.00 56.01 56.87 0.0M