Fidelity Disruptive Technology ETF (FDTX)

FDTX
🏛️ アメリカ →
40.21
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 40.21 40.22 39.97 40.21 0.0M
2025-09-25 40.00 40.43 39.80 40.31 0.0M
2025-09-24 40.86 40.88 40.21 40.50 0.0M
2025-09-23 41.34 41.34 40.65 40.70 0.0M
2025-09-22 40.75 41.27 40.75 41.20 0.0M
2025-09-19 40.65 41.01 40.65 40.95 0.0M
2025-09-18 40.00 40.66 40.00 40.60 0.0M
2025-09-17 39.59 39.62 39.19 39.50 0.0M
2025-09-16 39.54 39.57 39.36 39.52 0.0M
2025-09-15 39.26 39.55 39.26 39.54 0.0M
2025-09-12 39.16 39.30 39.14 39.17 0.0M
2025-09-11 38.98 39.50 38.80 39.30 0.0M
2025-09-10 39.50 39.50 38.96 38.96 0.0M
2025-09-09 39.16 39.40 39.12 39.40 0.0M
2025-09-08 38.86 39.24 38.86 39.12 0.0M
2025-09-05 38.81 38.81 38.38 38.66 0.0M
2025-09-04 38.04 38.57 38.03 38.57 0.0M
2025-09-03 38.18 38.20 37.97 38.14 0.0M
2025-09-02 37.69 38.15 37.50 38.15 0.0M
2025-08-29 39.04 39.04 38.55 38.63 0.0M
2025-08-28 38.99 39.51 38.99 39.48 0.0M
2025-08-27 38.80 38.96 38.60 38.96 0.0M
2025-08-26 38.74 38.88 38.74 38.83 0.0M
2025-08-25 38.72 38.95 38.70 38.74 0.0M
2025-08-22 38.00 38.93 38.00 38.81 0.0M
2025-08-21 38.02 38.08 37.84 38.02 0.0M
2025-08-20 38.27 38.27 37.47 38.18 0.0M
2025-08-19 39.39 39.39 38.46 38.49 0.0M
2025-08-18 39.18 39.37 39.17 39.37 0.0M
2025-08-15 39.33 39.33 39.14 39.24 0.0M
2025-08-14 39.27 39.38 39.11 39.28 0.1M
2025-08-13 39.83 39.83 39.35 39.46 0.0M
2025-08-12 39.07 39.46 39.01 39.45 0.0M
2025-08-11 39.28 39.37 38.77 38.77 0.0M
2025-08-08 39.62 39.72 39.34 39.53 0.0M
2025-08-07 40.34 40.38 39.27 39.64 0.0M
2025-08-06 39.26 39.83 39.26 39.81 0.0M
2025-08-05 39.53 39.53 38.95 39.04 0.0M
2025-08-04 38.91 39.27 38.91 39.27 0.0M
2025-08-01 38.90 38.92 38.29 38.46 0.1M
2025-07-31 40.54 40.54 39.64 39.65 0.0M
2025-07-30 39.90 40.05 39.68 39.87 0.0M
2025-07-29 40.11 40.11 39.60 39.75 0.0M
2025-07-28 40.07 40.18 39.90 40.01 0.0M
2025-07-25 39.73 40.02 39.73 39.92 0.0M
2025-07-24 39.77 39.83 39.63 39.76 0.0M
2025-07-23 39.31 39.63 39.26 39.58 0.0M
2025-07-22 39.66 39.66 39.01 39.37 0.0M
2025-07-21 39.64 39.85 39.64 39.68 0.0M
2025-07-18 39.65 39.65 39.39 39.58 0.0M
2025-07-17 39.24 39.65 39.17 39.60 0.0M
2025-07-16 38.99 39.08 38.55 39.05 0.0M
2025-07-15 39.10 39.10 38.91 38.96 0.0M
2025-07-14 38.45 38.85 38.43 38.70 0.0M
2025-07-11 38.74 38.86 38.53 38.55 0.0M
2025-07-10 39.30 39.32 38.64 38.86 0.0M
2025-07-09 39.05 39.30 39.03 39.23 0.0M
2025-07-08 39.11 39.11 38.88 39.06 0.0M
2025-07-07 39.06 39.21 38.81 38.93 0.0M
2025-07-03 39.02 39.34 39.02 39.25 0.0M
2025-07-02 38.42 38.77 38.36 38.54 0.0M
2025-07-01 38.95 39.02 38.39 38.62 0.0M
2025-06-30 39.03 39.10 38.95 39.01 0.0M
2025-06-27 38.74 38.95 38.58 38.90 0.0M
2025-06-26 38.41 38.64 38.15 38.62 0.0M
2025-06-25 38.19 38.27 38.01 38.15 0.0M
2025-06-24 37.54 38.04 37.54 38.04 0.0M
2025-06-23 36.57 37.12 36.32 37.12 0.0M
2025-06-20 37.37 37.37 36.71 36.80 0.0M
2025-06-18 37.28 37.38 37.10 37.17 0.0M
2025-06-17 37.05 37.28 37.00 37.00 0.0M
2025-06-16 36.95 37.38 36.95 37.28 0.0M
2025-06-13 36.77 36.99 36.50 36.50 0.0M
2025-06-12 37.14 37.30 37.14 37.28 0.0M
2025-06-11 37.29 37.46 36.97 36.97 0.0M
2025-06-10 37.18 37.27 37.03 37.27 0.0M
2025-06-09 37.27 37.34 37.07 37.16 0.0M
2025-06-06 37.05 37.18 36.93 37.15 0.0M
2025-06-05 36.67 37.04 36.58 36.71 0.0M
2025-06-04 36.15 36.48 36.15 36.40 0.0M
2025-06-03 35.79 36.11 35.73 36.11 0.0M
2025-06-02 35.28 35.82 35.23 35.71 0.0M
2025-05-30 35.31 35.47 35.05 35.47 0.0M
2025-05-29 36.05 36.05 35.35 35.35 0.0M
2025-05-28 35.71 35.82 35.46 35.55 0.0M
2025-05-27 35.47 35.78 35.47 35.65 0.0M
2025-05-23 34.66 35.16 34.66 34.99 0.0M
2025-05-22 35.05 35.48 35.05 35.24 0.0M
2025-05-21 35.39 35.78 35.06 35.14 0.0M
2025-05-20 35.65 35.72 35.50 35.64 0.0M
2025-05-19 35.23 35.86 35.21 35.86 0.0M
2025-05-16 35.86 35.93 35.76 35.87 0.0M
2025-05-15 35.75 36.03 35.55 35.83 0.0M
2025-05-14 35.92 36.17 35.84 35.93 0.0M
2025-05-13 35.33 36.13 35.33 36.02 0.0M
2025-05-12 35.00 35.25 34.70 35.12 0.0M
2025-05-09 34.00 34.01 33.64 33.77 0.0M
2025-05-08 33.87 34.07 33.58 33.90 0.0M
2025-05-07 33.27 33.45 33.27 33.44 0.0M
2025-05-06 33.08 33.48 33.08 33.40 0.0M
2025-05-05 33.29 33.79 33.29 33.50 0.0M
2025-05-02 33.44 33.81 33.44 33.71 0.0M
2025-05-01 33.25 33.40 33.00 33.05 0.0M
2025-04-30 31.82 32.52 31.65 32.52 0.0M
2025-04-29 32.05 32.53 32.05 32.39 0.0M
2025-04-28 32.30 32.33 31.85 32.32 0.0M
2025-04-25 31.84 32.32 31.81 32.22 0.0M
2025-04-24 30.84 31.88 30.84 31.88 0.0M
2025-04-23 30.91 31.38 30.61 30.74 0.0M
2025-04-22 29.38 30.02 29.38 29.81 0.0M
2025-04-21 29.33 29.44 28.79 29.03 0.0M
2025-04-17 30.07 30.07 29.72 29.84 0.0M
2025-04-16 29.96 30.21 29.51 29.85 0.0M
2025-04-15 30.51 30.87 30.51 30.73 0.0M
2025-04-14 30.93 30.93 30.18 30.32 0.0M
2025-04-11 29.78 30.33 29.46 30.25 0.0M
2025-04-10 30.48 30.48 29.11 29.89 0.0M
2025-04-09 27.70 32.17 27.70 31.19 0.0M
2025-04-08 29.46 29.60 27.50 27.86 0.0M
2025-04-07 26.71 29.03 26.71 28.13 0.0M
2025-04-04 28.85 29.14 27.84 28.00 0.1M
2025-04-03 30.48 30.71 29.95 29.97 0.0M
2025-04-02 31.44 32.33 31.44 32.17 0.0M
2025-04-01 31.39 31.86 31.30 31.86 0.0M
2025-03-31 31.05 31.50 30.67 31.49 0.1M
2025-03-28 32.49 32.49 31.71 31.73 0.0M
2025-03-27 32.83 33.05 32.60 32.68 0.0M
2025-03-26 33.95 33.95 32.96 33.08 0.0M
2025-03-25 33.99 34.20 33.99 34.12 0.0M
2025-03-24 33.69 33.91 33.69 33.86 0.0M
2025-03-21 32.72 33.22 32.71 33.20 0.0M
2025-03-20 32.89 33.52 32.89 33.23 0.0M
2025-03-19 32.95 33.52 32.80 33.23 0.0M
2025-03-18 33.13 33.13 32.50 32.83 0.0M
2025-03-17 32.96 33.51 32.96 33.29 0.0M
2025-03-14 32.39 32.88 32.39 32.86 0.0M
2025-03-13 32.48 32.49 31.77 31.83 0.0M
2025-03-12 32.63 32.93 32.42 32.72 0.0M
2025-03-11 31.69 32.48 31.69 32.05 0.0M
2025-03-10 32.43 32.43 31.40 31.63 0.0M
2025-03-07 33.10 33.55 32.32 33.29 0.0M
2025-03-06 33.86 34.31 33.15 33.21 0.0M
2025-03-05 34.22 34.86 34.04 34.86 0.0M
2025-03-04 33.71 34.41 33.14 34.04 0.0M
2025-03-03 35.27 35.34 33.90 34.10 0.0M
2025-02-28 34.48 34.96 34.22 34.95 0.0M
2025-02-27 36.05 36.05 34.59 34.60 0.0M
2025-02-26 35.88 36.26 35.75 35.96 0.0M
2025-02-25 35.83 35.83 35.04 35.43 0.0M
2025-02-24 36.57 36.57 35.82 35.93 0.0M
2025-02-21 37.73 37.73 36.45 36.60 0.1M
2025-02-20 38.03 38.03 37.51 37.67 0.0M
2025-02-19 38.21 38.21 37.78 38.05 0.0M
2025-02-18 38.34 38.45 38.02 38.29 0.0M
2025-02-14 38.00 38.25 37.86 38.16 0.0M
2025-02-13 37.65 37.99 37.59 37.99 0.0M
2025-02-12 37.23 37.67 37.19 37.59 0.0M
2025-02-11 37.50 37.79 37.46 37.66 0.0M
2025-02-10 37.57 37.82 37.57 37.69 0.0M
2025-02-07 37.66 37.72 36.99 37.06 0.0M
2025-02-06 37.42 37.61 37.34 37.54 0.0M
2025-02-05 36.99 37.46 36.94 37.46 0.0M
2025-02-04 36.79 37.19 36.79 37.06 0.0M
2025-02-03 36.10 36.85 36.05 36.57 0.0M
2025-01-31 37.44 37.67 36.97 37.06 0.0M
2025-01-30 37.06 37.19 36.79 37.02 0.0M
2025-01-29 37.23 37.23 36.68 36.96 0.0M
2025-01-28 36.15 37.13 36.00 37.05 0.0M
2025-01-27 35.56 36.55 35.56 36.06 0.0M
2025-01-24 37.50 37.68 37.32 37.37 0.0M
2025-01-23 37.14 37.50 37.12 37.50 0.0M
2025-01-22 37.41 37.59 37.33 37.42 0.0M
2025-01-21 36.48 36.85 36.40 36.77 0.0M
2025-01-17 36.43 36.43 36.17 36.19 0.0M
2025-01-16 36.04 36.28 35.84 35.90 0.0M
2025-01-15 35.67 35.99 35.67 35.79 0.0M
2025-01-14 35.30 35.47 34.95 35.10 0.0M
2025-01-13 34.88 35.14 34.88 35.10 0.0M
2025-01-10 35.79 35.79 35.30 35.55 0.0M
2025-01-08 36.15 36.25 35.91 36.17 0.0M
2025-01-07 37.12 37.12 35.96 36.10 0.0M
2025-01-06 36.76 37.05 36.73 36.92 0.0M
2025-01-03 35.75 36.18 35.75 36.13 0.0M
2025-01-02 35.68 35.88 35.24 35.57 0.0M