Fidelity Disruptive Communications ETF (FDCF)

FDCF
🏛️ アメリカ →
49.30
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 29.68 29.70 29.44 29.50 0.0M
2023-12-28 29.82 29.82 29.62 29.63 0.0M
2023-12-27 29.53 29.58 29.43 29.58 0.0M
2023-12-26 29.38 29.48 29.38 29.44 0.0M
2023-12-22 29.38 29.39 29.19 29.29 0.0M
2023-12-21 29.07 29.36 29.07 29.36 0.0M
2023-12-20 29.28 29.47 28.87 28.87 0.0M
2023-12-19 29.25 29.38 29.25 29.33 0.0M
2023-12-18 29.02 29.20 29.02 29.13 0.0M
2023-12-15 28.90 29.00 28.80 28.86 0.0M
2023-12-14 28.84 29.07 28.75 28.89 0.0M
2023-12-13 28.43 28.75 28.33 28.67 0.0M
2023-12-12 28.20 28.32 28.20 28.32 0.0M
2023-12-11 28.00 28.15 28.00 28.10 0.0M
2023-12-08 27.70 28.08 27.70 28.05 0.0M
2023-12-07 27.65 27.87 27.65 27.82 0.0M
2023-12-06 27.80 27.81 27.52 27.52 0.0M
2023-12-05 27.64 27.64 27.53 27.57 0.0M
2023-12-04 27.51 27.69 27.51 27.68 0.0M
2023-12-01 27.67 27.90 27.67 27.84 0.0M
2023-11-30 27.63 27.70 27.52 27.70 0.0M
2023-11-29 27.90 27.91 27.63 27.66 0.0M
2023-11-28 27.30 27.62 27.30 27.62 0.0M
2023-11-27 27.09 27.33 27.09 27.21 0.0M
2023-11-24 27.15 27.21 27.15 27.21 0.0M
2023-11-22 27.30 27.31 27.22 27.24 0.0M
2023-11-21 27.03 27.08 27.03 27.08 0.0M
2023-11-20 26.82 27.26 26.82 27.23 0.0M
2023-11-17 26.80 26.88 26.80 26.87 0.0M
2023-11-16 26.77 26.83 26.77 26.83 0.0M
2023-11-15 26.91 27.02 26.86 26.88 0.0M
2023-11-14 26.61 26.69 26.61 26.69 0.0M
2023-11-13 26.18 26.31 26.18 26.22 0.0M
2023-11-10 26.04 26.19 26.04 26.19 0.0M
2023-11-09 26.01 26.10 25.69 25.73 0.0M
2023-11-08 25.77 25.87 25.77 25.87 0.0M
2023-11-07 25.61 25.89 25.54 25.81 0.0M
2023-11-06 25.77 25.77 25.55 25.64 0.0M
2023-11-03 25.50 25.80 25.50 25.74 0.0M
2023-11-02 25.09 25.14 25.06 25.14 0.0M
2023-11-01 24.47 24.66 24.43 24.65 0.0M
2023-10-31 24.18 24.48 24.18 24.48 0.0M
2023-10-30 24.03 24.03 24.01 24.01 0.0M
2023-10-27 23.71 23.75 23.66 23.75 0.0M
2023-10-26 24.00 24.00 23.68 23.74 0.0M
2023-10-25 24.80 24.80 24.12 24.18 0.0M
2023-10-24 24.91 24.91 24.90 24.90 0.0M
2023-10-23 24.36 24.57 24.36 24.57 0.0M
2023-10-20 24.48 24.48 24.43 24.43 0.0M
2023-10-19 25.05 25.05 24.82 24.82 0.0M
2023-10-18 24.90 24.92 24.81 24.82 0.0M
2023-10-17 25.21 25.36 25.21 25.36 0.0M
2023-10-16 24.92 25.47 24.92 25.39 0.0M
2023-10-13 24.89 24.89 24.87 24.87 0.0M
2023-10-12 25.45 25.45 25.33 25.33 0.0M
2023-10-11 25.41 25.52 25.36 25.51 0.0M
2023-10-10 25.38 25.50 25.30 25.30 0.0M
2023-10-09 24.60 25.07 24.60 25.02 0.0M
2023-10-06 24.90 24.92 24.88 24.88 0.0M
2023-10-05 24.38 24.42 24.38 24.42 0.0M
2023-10-04 24.24 24.40 24.24 24.40 0.0M
2023-10-03 24.70 24.70 24.22 24.24 0.0M
2023-10-02 24.79 24.86 24.73 24.82 0.0M
2023-09-29 24.97 25.07 24.68 24.77 0.0M
2023-09-28 24.20 24.64 24.20 24.58 0.0M
2023-09-27 24.34 24.38 24.16 24.38 0.0M
2023-09-26 24.30 24.35 24.15 24.15 0.0M
2023-09-25 24.54 24.60 24.54 24.59 0.0M
2023-09-22 24.59 24.65 24.56 24.56 0.0M
2023-09-21 24.53 24.60 24.41 24.41 0.0M
2023-09-20 25.60 25.60 25.03 25.03 0.0M
2023-09-19 25.12 25.39 25.12 25.39 0.0M
2023-09-18 25.44 25.44 25.34 25.39 0.0M
2023-09-15 25.81 25.81 25.50 25.51 0.0M
2023-09-14 25.84 26.03 25.84 25.96 0.0M
2023-09-13 25.78 25.78 25.78 25.78 0.0M
2023-09-12 25.90 26.03 25.84 25.84 0.0M
2023-09-11 25.99 26.10 25.99 26.10 0.0M
2023-09-08 25.89 25.89 25.87 25.87 0.0M
2023-09-07 25.95 25.95 25.95 25.95 0.0M
2023-09-06 26.07 26.07 25.94 26.04 0.0M
2023-09-05 26.31 26.31 26.29 26.29 0.0M
2023-09-01 26.39 26.39 26.22 26.28 0.0M
2023-08-31 26.27 26.27 26.20 26.22 0.0M
2023-08-30 25.82 25.97 25.82 25.97 0.0M
2023-08-29 25.16 25.82 25.16 25.81 0.0M
2023-08-28 25.16 25.25 25.16 25.25 0.0M
2023-08-25 24.75 24.99 24.71 24.99 0.0M
2023-08-24 25.78 25.78 24.92 24.92 0.0M
2023-08-23 25.39 25.44 25.39 25.44 0.0M
2023-08-22 25.16 25.16 25.04 25.04 0.0M
2023-08-21 24.83 25.16 24.83 25.16 0.0M
2023-08-18 24.78 24.81 24.78 24.81 0.0M
2023-08-17 25.12 25.12 24.94 24.94 0.0M
2023-08-16 25.40 25.49 25.20 25.20 0.0M
2023-08-15 25.61 25.68 25.58 25.58 0.0M
2023-08-14 26.12 26.12 26.12 26.12 0.0M
2023-08-11 25.84 25.92 25.84 25.89 0.0M
2023-08-10 26.38 26.38 26.13 26.13 0.0M
2023-08-09 26.28 26.28 25.96 26.04 0.0M
2023-08-08 26.33 26.49 26.32 26.49 0.0M
2023-08-07 26.66 26.73 26.39 26.73 0.0M
2023-08-04 26.85 26.87 26.49 26.53 0.0M
2023-08-03 26.74 26.96 26.68 26.68 0.0M
2023-08-02 27.18 27.18 26.52 26.73 0.0M
2023-08-01 27.47 27.51 27.47 27.48 0.0M
2023-07-31 27.25 27.32 27.25 27.32 0.0M
2023-07-28 26.90 27.03 26.90 27.00 0.0M
2023-07-27 26.96 26.96 26.47 26.53 0.0M
2023-07-26 26.60 26.67 26.40 26.65 0.0M
2023-07-25 26.84 26.86 26.83 26.83 0.0M
2023-07-24 26.78 26.84 26.78 26.81 0.0M
2023-07-21 27.10 27.10 26.76 26.78 0.0M
2023-07-20 27.27 27.27 26.86 26.92 0.0M
2023-07-19 27.87 27.88 27.69 27.69 0.0M
2023-07-18 27.36 27.59 27.36 27.59 0.0M
2023-07-17 27.09 27.36 27.09 27.31 0.0M
2023-07-14 27.37 27.41 27.04 27.07 0.0M
2023-07-13 27.13 27.38 27.11 27.37 0.0M
2023-07-12 26.75 26.79 26.72 26.79 0.0M
2023-07-11 25.99 26.47 25.99 26.46 0.0M
2023-07-10 25.73 25.94 25.73 25.92 0.0M
2023-07-07 25.90 25.98 25.76 25.76 0.0M
2023-07-06 25.63 25.66 25.50 25.66 0.0M
2023-07-05 25.77 26.04 25.77 25.98 0.0M
2023-07-03 25.88 25.88 25.88 25.88 0.0M
2023-06-30 25.82 25.96 25.80 25.80 0.0M
2023-06-29 25.58 25.58 25.41 25.44 0.0M
2023-06-28 25.39 25.58 25.39 25.58 0.0M
2023-06-27 25.44 25.55 25.44 25.45 0.0M
2023-06-26 25.02 25.15 24.97 24.97 0.0M
2023-06-23 24.94 25.20 24.94 25.07 0.0M
2023-06-22 25.06 25.30 25.06 25.29 0.0M
2023-06-21 25.35 25.35 25.11 25.15 0.0M
2023-06-20 25.54 25.59 25.42 25.52 0.0M
2023-06-16 26.21 26.21 25.74 25.74 0.0M
2023-06-15 25.64 25.99 25.60 25.99 0.0M
2023-06-14 25.68 25.74 25.68 25.74 0.0M
2023-06-13 25.62 25.68 25.54 25.68 0.0M
2023-06-12 25.16 25.40 25.16 25.40 0.0M