Fidelity Disruptive Automation ETF (FBOT)

FBOT
🏛️ アメリカ →
32.39
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
2023-12-29 25.23 25.23 25.03 25.16 0.0M
2023-12-28 25.24 25.24 25.13 25.17 0.0M
2023-12-27 24.99 25.14 24.99 25.02 0.0M
2023-12-26 24.75 24.95 24.75 24.87 0.0M
2023-12-22 24.72 24.78 24.65 24.76 0.0M
2023-12-21 24.57 24.64 24.46 24.61 0.0M
2023-12-20 24.55 24.65 24.17 24.17 0.0M
2023-12-19 24.52 24.64 24.52 24.59 0.0M
2023-12-18 24.36 24.41 24.29 24.39 0.0M
2023-12-15 24.45 24.60 24.42 24.42 0.0M
2023-12-14 24.23 24.42 24.23 24.36 0.0M
2023-12-13 23.74 24.07 23.65 24.07 0.0M
2023-12-12 23.61 23.69 23.55 23.68 0.0M
2023-12-11 23.49 23.74 23.49 23.67 0.0M
2023-12-08 23.32 23.60 23.32 23.50 0.0M
2023-12-07 23.40 23.52 23.39 23.47 0.0M
2023-12-06 23.57 23.68 23.37 23.40 0.0M
2023-12-05 23.47 23.56 23.38 23.50 0.0M
2023-12-04 23.65 23.72 23.55 23.63 0.0M
2023-12-01 23.66 23.98 23.64 23.96 0.0M
2023-11-30 23.86 23.86 23.76 23.82 0.0M
2023-11-29 23.89 23.97 23.85 23.86 0.0M
2023-11-28 23.62 23.74 23.59 23.59 0.0M
2023-11-27 23.52 23.68 23.52 23.62 0.0M
2023-11-24 23.58 23.66 23.58 23.61 0.0M
2023-11-22 23.71 23.72 23.55 23.62 0.0M
2023-11-21 23.68 23.76 23.65 23.69 0.0M
2023-11-20 23.48 23.70 23.48 23.65 0.0M
2023-11-17 23.24 23.31 23.24 23.30 0.0M
2023-11-16 23.08 23.16 23.04 23.10 0.0M
2023-11-15 23.11 23.24 23.07 23.09 0.0M
2023-11-14 22.76 22.99 22.76 22.96 0.0M
2023-11-13 22.31 22.48 22.31 22.43 0.0M
2023-11-10 22.12 22.44 22.12 22.42 0.0M
2023-11-09 22.37 22.41 22.12 22.12 0.0M
2023-11-08 22.21 22.33 22.20 22.22 0.0M
2023-11-07 22.23 22.29 22.12 22.24 0.0M
2023-11-06 22.30 22.38 22.17 22.26 0.0M
2023-11-03 21.90 22.17 21.90 22.12 0.0M
2023-11-02 21.49 21.64 21.46 21.64 0.0M
2023-11-01 21.08 21.21 21.04 21.21 0.0M
2023-10-31 21.02 21.08 20.97 21.08 0.0M
2023-10-30 21.03 21.13 20.91 21.05 0.0M
2023-10-27 20.89 20.90 20.76 20.76 0.0M
2023-10-26 20.88 21.01 20.72 20.73 0.0M
2023-10-25 21.18 21.18 20.95 20.95 0.0M
2023-10-24 21.16 21.35 21.16 21.35 0.1M
2023-10-23 20.97 21.24 20.97 21.07 0.0M
2023-10-20 21.36 21.46 21.20 21.20 0.0M
2023-10-19 21.70 21.80 21.54 21.54 0.0M
2023-10-18 22.07 22.07 21.70 21.70 0.0M
2023-10-17 21.99 22.35 21.99 22.21 0.0M
2023-10-16 22.14 22.30 22.10 22.28 0.0M
2023-10-13 22.36 22.36 22.06 22.09 0.0M
2023-10-12 22.61 22.64 22.39 22.39 0.0M
2023-10-11 22.51 22.57 22.42 22.55 0.0M
2023-10-10 22.44 22.55 22.41 22.41 0.0M
2023-10-09 22.11 22.33 22.10 22.25 0.0M
2023-10-06 21.93 22.42 21.93 22.36 0.0M
2023-10-05 22.16 22.16 21.94 22.10 0.0M
2023-10-04 21.81 22.10 21.81 22.03 0.0M
2023-10-03 22.03 22.03 21.76 21.81 0.0M
2023-10-02 22.24 22.30 22.12 22.24 0.0M
2023-09-29 22.40 22.41 22.18 22.19 0.0M
2023-09-28 21.92 22.31 21.92 22.19 0.0M
2023-09-27 22.03 22.10 21.89 22.04 0.0M
2023-09-26 22.08 22.14 21.88 21.92 0.0M
2023-09-25 22.02 22.22 22.02 22.19 0.0M
2023-09-22 22.17 22.30 22.16 22.17 0.0M
2023-09-21 22.18 22.22 22.00 22.00 0.0M
2023-09-20 22.67 22.79 22.47 22.47 0.0M
2023-09-19 22.58 22.65 22.50 22.59 0.0M
2023-09-18 22.55 22.79 22.50 22.71 0.0M
2023-09-15 22.82 22.85 22.69 22.74 0.0M
2023-09-14 22.84 22.92 22.77 22.90 0.0M
2023-09-13 22.78 22.88 22.76 22.78 0.0M
2023-09-12 22.85 23.00 22.85 22.85 0.0M
2023-09-11 22.97 23.00 22.88 22.97 0.0M
2023-09-08 22.93 23.03 22.86 22.90 0.0M
2023-09-07 23.03 23.09 22.95 23.01 0.0M
2023-09-06 23.49 23.56 23.32 23.38 0.0M
2023-09-05 23.50 23.61 23.45 23.52 0.0M
2023-09-01 23.82 23.85 23.61 23.62 0.0M
2023-08-31 23.56 23.70 23.56 23.64 0.0M
2023-08-30 23.51 23.67 23.51 23.60 0.0M
2023-08-29 23.01 23.57 23.01 23.51 0.0M
2023-08-28 22.87 23.04 22.87 23.04 0.0M
2023-08-25 22.70 22.81 22.53 22.71 0.0M
2023-08-24 23.00 23.09 22.65 22.65 0.0M
2023-08-23 22.74 23.04 22.74 22.96 0.0M
2023-08-22 22.71 22.77 22.58 22.62 0.0M
2023-08-21 22.47 22.72 22.47 22.66 0.0M
2023-08-18 22.43 22.59 22.39 22.57 0.0M
2023-08-17 22.92 23.00 22.72 22.72 0.0M
2023-08-16 22.95 23.05 22.75 22.75 0.0M
2023-08-15 23.15 23.25 23.05 23.05 0.0M
2023-08-14 23.00 23.32 22.96 23.31 0.0M
2023-08-11 23.42 23.42 23.16 23.24 0.0M
2023-08-10 23.80 23.93 23.60 23.62 0.0M
2023-08-09 23.72 23.74 23.48 23.58 0.0M
2023-08-08 23.95 24.04 23.76 23.86 0.0M
2023-08-07 24.17 24.24 24.12 24.21 0.0M
2023-08-04 24.41 24.41 24.06 24.07 0.0M
2023-08-03 24.20 24.24 24.09 24.13 0.0M
2023-08-02 24.42 24.48 24.15 24.23 0.0M
2023-08-01 24.76 24.76 24.59 24.67 0.0M
2023-07-31 25.00 25.05 24.93 24.99 0.0M
2023-07-28 24.90 25.14 24.90 25.04 0.0M
2023-07-27 25.29 25.40 24.89 24.93 0.0M
2023-07-26 25.08 25.17 24.98 25.10 0.0M
2023-07-25 25.08 25.29 25.08 25.18 0.0M
2023-07-24 25.08 25.21 24.99 25.01 0.0M
2023-07-21 25.27 25.27 25.08 25.08 0.0M
2023-07-20 25.44 25.46 25.15 25.15 0.0M
2023-07-19 26.01 26.01 25.73 25.74 0.0M
2023-07-18 25.82 26.00 25.73 25.95 0.0M
2023-07-17 25.71 25.94 25.62 25.94 0.0M
2023-07-14 25.83 25.92 25.68 25.69 0.0M
2023-07-13 25.83 25.96 25.79 25.95 0.0M
2023-07-12 25.28 25.50 25.19 25.42 0.0M
2023-07-11 25.17 25.28 25.14 25.28 0.0M
2023-07-10 24.88 25.06 24.84 25.04 0.0M
2023-07-07 24.81 25.10 24.81 24.88 0.0M
2023-07-06 24.83 24.83 24.52 24.77 0.0M
2023-07-05 25.36 25.36 25.22 25.26 0.0M
2023-07-03 25.72 25.72 25.51 25.61 0.0M
2023-06-30 25.56 25.83 25.56 25.76 0.0M
2023-06-29 25.44 25.55 25.38 25.43 0.0M
2023-06-28 25.24 25.50 25.24 25.44 0.0M
2023-06-27 25.18 25.38 25.09 25.36 0.0M
2023-06-26 25.29 25.32 25.07 25.07 0.0M
2023-06-23 25.36 25.39 25.24 25.29 0.0M
2023-06-22 25.74 25.81 25.66 25.79 0.0M
2023-06-21 26.12 26.12 25.86 26.00 0.0M
2023-06-20 26.02 26.31 26.02 26.17 0.0M
2023-06-16 26.48 26.48 26.30 26.30 0.1M
2023-06-15 26.22 26.50 26.21 26.46 0.0M
2023-06-14 25.94 26.11 25.84 26.07 0.0M
2023-06-13 25.76 25.93 25.72 25.80 0.0M
2023-06-12 25.38 25.54 25.22 25.48 0.1M