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
2023-12-29 28.74 28.87 28.43 28.51 0.1M
2023-12-28 28.90 28.90 28.62 28.74 0.0M
2023-12-27 28.65 28.72 28.63 28.67 0.0M
2023-12-26 28.43 28.65 28.43 28.57 0.0M
2023-12-22 28.53 28.55 28.27 28.37 0.0M
2023-12-21 28.34 28.49 28.26 28.48 0.0M
2023-12-20 28.34 28.58 27.88 27.88 0.0M
2023-12-19 28.32 28.56 28.32 28.47 0.0M
2023-12-18 28.17 28.42 28.13 28.31 0.1M
2023-12-15 28.13 28.28 28.09 28.17 0.0M
2023-12-14 28.03 28.18 27.75 28.04 0.0M
2023-12-13 27.61 27.93 27.46 27.88 0.0M
2023-12-12 27.25 27.51 27.25 27.48 0.0M
2023-12-11 27.04 27.29 27.02 27.29 0.0M
2023-12-08 26.75 27.04 26.75 27.02 0.0M
2023-12-07 26.65 26.91 26.65 26.84 0.0M
2023-12-06 27.02 27.02 26.53 26.53 0.0M
2023-12-05 26.60 26.87 26.57 26.83 0.0M
2023-12-04 26.85 26.85 26.48 26.80 0.0M
2023-12-01 26.70 27.11 26.70 27.07 0.0M
2023-11-30 27.02 27.09 26.65 26.89 0.0M
2023-11-29 26.84 27.00 26.80 26.86 0.0M
2023-11-28 26.30 26.58 26.30 26.56 0.0M
2023-11-27 26.25 26.45 26.25 26.32 0.0M
2023-11-24 26.22 26.30 26.20 26.25 0.0M
2023-11-22 26.27 26.39 26.14 26.27 0.0M
2023-11-21 26.25 26.26 26.05 26.20 0.0M
2023-11-20 25.94 26.42 25.94 26.38 0.0M
2023-11-17 25.84 25.97 25.77 25.96 0.0M
2023-11-16 25.68 25.81 25.65 25.76 0.0M
2023-11-15 25.99 26.00 25.72 25.86 0.0M
2023-11-14 25.68 25.95 25.68 25.84 0.0M
2023-11-13 25.05 25.25 24.93 25.18 0.0M
2023-11-10 24.62 25.16 24.54 25.10 0.0M
2023-11-09 24.79 25.00 24.55 24.56 0.0M
2023-11-08 24.65 24.68 24.42 24.68 0.0M
2023-11-07 24.25 24.63 24.19 24.50 0.0M
2023-11-06 24.09 24.09 23.75 23.99 0.0M
2023-11-03 23.65 24.05 23.65 24.00 0.0M
2023-11-02 23.46 23.54 23.33 23.46 0.0M
2023-11-01 23.03 23.22 22.86 23.22 0.0M
2023-10-31 22.66 22.93 22.66 22.88 0.0M
2023-10-30 22.68 22.79 22.64 22.77 0.0M
2023-10-27 22.44 22.49 22.40 22.44 0.0M
2023-10-26 22.66 22.77 22.25 22.43 0.0M
2023-10-25 23.42 23.42 22.74 22.76 0.0M
2023-10-24 23.37 23.67 23.37 23.60 0.0M
2023-10-23 22.91 23.49 22.89 23.26 0.0M
2023-10-20 23.59 23.67 23.05 23.18 0.0M
2023-10-19 24.00 24.10 23.69 23.72 0.0M
2023-10-18 23.98 23.98 23.65 23.68 0.0M
2023-10-17 23.95 24.37 23.84 24.18 0.0M
2023-10-16 23.76 24.24 23.76 24.20 0.0M
2023-10-13 24.20 24.20 23.72 23.77 0.0M
2023-10-12 24.43 24.60 24.25 24.27 0.0M
2023-10-11 24.28 24.50 24.28 24.40 0.0M
2023-10-10 23.96 24.46 23.96 24.20 0.0M
2023-10-09 23.64 24.03 23.64 23.95 0.0M
2023-10-06 23.19 24.07 23.19 24.01 0.0M
2023-10-05 23.45 23.45 23.15 23.33 0.0M
2023-10-04 23.23 23.41 23.13 23.41 0.0M
2023-10-03 23.62 23.62 23.00 23.08 0.0M
2023-10-02 23.61 23.84 23.58 23.70 0.0M
2023-09-29 23.86 23.86 23.53 23.59 0.0M
2023-09-28 23.02 23.48 22.99 23.34 0.0M
2023-09-27 23.16 23.24 23.01 23.20 0.0M
2023-09-26 23.18 23.18 22.94 22.98 0.0M
2023-09-25 23.14 23.40 23.14 23.39 0.0M
2023-09-22 23.50 23.52 23.30 23.31 0.0M
2023-09-21 23.55 23.62 23.25 23.25 0.0M
2023-09-20 24.34 24.35 23.91 23.91 0.0M
2023-09-19 24.17 24.30 24.05 24.26 0.0M
2023-09-18 24.31 24.44 24.29 24.34 0.0M
2023-09-15 24.68 24.68 24.38 24.43 0.0M
2023-09-14 25.00 25.05 24.92 24.94 0.0M
2023-09-13 25.00 25.03 24.88 24.90 0.0M
2023-09-12 25.22 25.23 24.95 24.95 0.0M
2023-09-11 25.30 25.45 25.29 25.42 0.0M
2023-09-08 25.34 25.35 25.10 25.13 0.0M
2023-09-07 25.06 25.20 24.91 25.15 0.0M
2023-09-06 25.51 25.63 25.31 25.40 0.0M
2023-09-05 25.40 25.71 25.34 25.63 0.0M
2023-09-01 25.64 25.78 25.56 25.58 0.0M
2023-08-31 25.26 25.63 25.26 25.51 0.0M
2023-08-30 24.97 25.34 24.97 25.27 0.0M
2023-08-29 24.37 25.08 24.37 25.03 0.0M
2023-08-28 24.52 24.60 24.38 24.53 0.0M
2023-08-25 24.15 24.48 23.99 24.42 0.0M
2023-08-24 25.35 25.35 24.25 24.25 0.0M
2023-08-23 24.57 24.98 24.57 24.85 0.0M
2023-08-22 24.58 24.62 24.35 24.40 0.0M
2023-08-21 23.92 24.49 23.92 24.48 0.0M
2023-08-18 23.53 24.01 23.53 24.01 0.0M
2023-08-17 24.52 24.55 24.06 24.12 0.0M
2023-08-16 24.72 24.86 24.58 24.58 0.0M
2023-08-15 25.14 25.14 24.83 24.83 0.0M
2023-08-14 24.75 25.32 24.75 25.30 0.0M
2023-08-11 25.02 25.18 24.92 24.96 0.0M
2023-08-10 25.40 25.74 25.25 25.27 0.0M
2023-08-09 25.52 25.52 25.00 25.16 0.0M
2023-08-08 25.57 25.57 25.23 25.47 0.0M
2023-08-07 26.00 26.02 25.85 26.02 0.0M
2023-08-04 26.16 26.29 25.85 25.88 0.0M
2023-08-03 25.98 26.14 25.81 25.89 0.0M
2023-08-02 26.69 26.69 25.82 26.05 0.0M
2023-08-01 27.00 27.23 26.99 27.18 0.0M
2023-07-31 27.00 27.29 27.00 27.23 0.0M
2023-07-28 26.66 27.02 26.66 26.97 0.0M
2023-07-27 26.67 27.00 26.28 26.38 0.0M
2023-07-26 26.40 26.53 26.20 26.44 0.0M
2023-07-25 26.70 26.79 26.63 26.65 0.0M
2023-07-24 26.63 26.63 26.38 26.44 0.0M
2023-07-21 26.82 26.82 26.45 26.49 0.0M
2023-07-20 27.10 27.17 26.50 26.51 0.0M
2023-07-19 27.69 27.85 27.45 27.56 0.0M
2023-07-18 27.20 27.63 27.12 27.56 0.0M
2023-07-17 27.12 27.44 27.04 27.29 0.0M
2023-07-14 27.11 27.44 26.96 27.04 0.0M
2023-07-13 26.77 27.20 26.77 27.20 0.0M
2023-07-12 26.41 26.56 26.38 26.55 0.0M
2023-07-11 26.01 26.10 25.76 26.10 0.0M
2023-07-10 25.43 25.76 25.43 25.73 0.0M
2023-07-07 25.53 25.82 25.50 25.50 0.0M
2023-07-06 25.39 25.51 25.21 25.48 0.0M
2023-07-05 25.75 25.98 25.74 25.95 0.0M
2023-07-03 25.96 26.00 25.83 25.88 0.0M
2023-06-30 25.91 25.99 25.79 25.80 0.0M
2023-06-29 25.60 25.64 25.36 25.40 0.0M
2023-06-28 25.30 25.83 25.30 25.58 0.0M
2023-06-27 24.89 25.51 24.89 25.40 0.0M
2023-06-26 25.17 25.48 24.88 24.88 0.0M
2023-06-23 25.06 25.30 25.05 25.21 0.0M
2023-06-22 25.13 25.51 25.13 25.47 0.0M
2023-06-21 25.56 25.56 25.07 25.28 0.0M
2023-06-20 25.57 25.82 25.49 25.67 0.0M
2023-06-16 26.32 26.32 25.80 25.80 0.1M
2023-06-15 25.53 26.15 25.53 26.02 0.0M
2023-06-14 25.75 25.77 25.38 25.77 0.0M
2023-06-13 25.42 25.84 25.42 25.72 0.1M
2023-06-12 25.23 25.52 25.23 25.52 0.0M