Fidelity Disruptors ETF (FDIF)

FDIF
🏛️ アメリカ →
35.25
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 35.15 35.25 35.15 35.25 0.0M
2025-09-25 35.00 35.13 34.90 35.08 0.0M
2025-09-24 35.58 35.58 35.33 35.33 0.0M
2025-09-23 35.97 35.97 35.54 35.58 0.0M
2025-09-22 35.59 35.91 35.58 35.91 0.0M
2025-09-19 35.83 35.83 35.62 35.76 0.0M
2025-09-18 35.48 35.78 35.47 35.78 0.0M
2025-09-17 35.24 35.40 35.20 35.26 0.0M
2025-09-16 35.22 35.30 35.10 35.26 0.0M
2025-09-15 35.18 35.25 35.16 35.24 0.0M
2025-09-12 35.13 35.15 35.05 35.08 0.0M
2025-09-11 34.50 35.25 34.50 35.21 0.0M
2025-09-10 35.11 35.11 34.74 34.78 0.0M
2025-09-09 35.02 35.16 34.98 35.16 0.0M
2025-09-08 34.89 35.12 34.89 35.05 0.0M
2025-09-05 34.86 34.86 34.47 34.75 0.0M
2025-09-04 34.38 34.59 34.29 34.59 0.0M
2025-09-03 34.24 34.30 34.18 34.29 0.0M
2025-09-02 34.01 34.28 33.94 34.28 0.0M
2025-08-29 34.75 34.75 34.50 34.54 0.0M
2025-08-28 34.81 34.88 34.74 34.86 0.0M
2025-08-27 34.54 34.67 34.54 34.64 0.0M
2025-08-26 34.64 34.65 34.50 34.65 0.0M
2025-08-25 34.60 34.67 34.52 34.52 0.0M
2025-08-22 34.07 34.72 33.99 34.68 0.0M
2025-08-21 33.90 33.96 33.82 33.92 0.0M
2025-08-20 34.00 34.04 33.64 34.04 0.0M
2025-08-19 34.56 34.56 34.11 34.12 0.0M
2025-08-18 34.45 34.60 34.45 34.59 0.0M
2025-08-15 34.48 34.54 34.41 34.54 0.0M
2025-08-14 34.35 34.50 34.29 34.48 0.0M
2025-08-13 34.52 34.62 34.44 34.62 0.0M
2025-08-12 34.10 34.33 34.10 34.33 0.0M
2025-08-11 34.08 34.09 33.82 33.85 0.0M
2025-08-08 34.21 34.22 34.08 34.08 0.0M
2025-08-07 34.31 34.31 33.86 34.13 0.0M
2025-08-06 33.90 34.24 33.90 34.24 0.0M
2025-08-05 34.15 34.15 33.91 34.04 0.0M
2025-08-04 33.89 34.22 33.89 34.20 0.0M
2025-08-01 33.33 33.57 33.32 33.57 0.0M
2025-07-31 34.63 34.67 34.22 34.22 0.0M
2025-07-30 34.32 34.55 34.22 34.35 0.0M
2025-07-29 34.60 34.60 34.25 34.28 0.0M
2025-07-28 34.61 34.63 34.51 34.51 0.0M
2025-07-25 34.74 34.74 32.50 34.62 0.0M
2025-07-24 34.66 34.66 34.57 34.59 0.0M
2025-07-23 34.40 34.60 34.36 34.59 0.0M
2025-07-22 34.19 34.19 34.00 34.16 0.0M
2025-07-21 34.33 34.40 34.18 34.18 0.0M
2025-07-18 34.32 34.34 34.08 34.16 0.0M
2025-07-17 33.97 34.31 33.97 34.31 0.0M
2025-07-16 33.74 33.99 33.63 33.94 0.0M
2025-07-15 33.80 33.82 33.69 33.69 0.0M
2025-07-14 33.52 33.84 33.52 33.67 0.0M
2025-07-11 33.74 33.74 33.55 33.56 0.0M
2025-07-10 33.77 33.96 33.77 33.87 0.0M
2025-07-09 33.74 33.95 33.74 33.91 0.0M
2025-07-08 33.75 33.75 33.64 33.71 0.0M
2025-07-07 33.71 33.78 33.63 33.63 0.0M
2025-07-03 33.91 33.99 33.90 33.93 0.0M
2025-07-02 33.46 33.76 33.46 33.76 0.0M
2025-07-01 33.63 33.63 33.38 33.51 0.0M
2025-06-30 33.99 33.99 33.30 33.74 0.0M
2025-06-27 33.51 33.72 33.41 33.53 0.0M
2025-06-26 33.18 33.31 33.18 33.31 0.0M
2025-06-25 33.17 33.18 33.02 33.07 0.0M
2025-06-24 32.81 33.19 32.77 33.04 0.0M
2025-06-23 31.96 32.36 31.90 32.32 0.0M
2025-06-20 32.61 32.61 32.07 32.21 0.0M
2025-06-18 32.34 32.61 32.31 32.31 0.0M
2025-06-17 32.60 32.60 32.30 32.30 0.0M
2025-06-16 32.61 32.83 32.61 32.82 0.0M
2025-06-13 32.30 32.65 32.24 32.26 0.0M
2025-06-12 32.85 32.93 32.81 32.81 0.0M
2025-06-11 32.98 33.09 32.76 32.76 0.0M
2025-06-10 32.96 33.00 32.83 33.00 0.0M
2025-06-09 32.86 32.96 32.79 32.87 0.0M
2025-06-06 32.78 32.84 32.76 32.77 0.0M
2025-06-05 32.50 32.75 32.44 32.64 0.0M
2025-06-04 32.35 32.49 32.35 32.35 0.0M
2025-06-03 32.00 32.26 32.00 32.19 0.0M
2025-06-02 31.82 32.06 31.64 32.06 0.0M
2025-05-30 31.77 31.97 31.66 31.97 0.0M
2025-05-29 32.29 32.29 31.86 31.86 0.0M
2025-05-28 32.06 32.06 31.83 31.83 0.0M
2025-05-27 32.00 32.18 32.00 32.06 0.0M
2025-05-23 31.42 31.73 31.34 31.73 0.0M
2025-05-22 31.74 31.88 31.74 31.75 0.0M
2025-05-21 32.17 32.26 31.80 31.80 0.0M
2025-05-20 32.33 32.33 32.27 32.32 0.0M
2025-05-19 31.88 32.30 31.77 32.30 0.0M
2025-05-16 32.18 32.33 32.18 32.27 0.0M
2025-05-15 32.08 32.22 31.89 32.22 0.0M
2025-05-14 32.25 32.25 32.02 32.06 0.0M
2025-05-13 31.89 32.17 31.89 32.01 0.0M
2025-05-12 31.88 31.88 31.53 31.79 0.0M
2025-05-09 30.97 31.06 30.77 30.83 0.0M
2025-05-08 30.71 31.01 30.60 30.77 0.0M
2025-05-07 30.46 30.55 30.39 30.49 0.0M
2025-05-06 30.49 30.66 30.48 30.48 0.0M
2025-05-05 30.68 30.95 30.51 30.80 0.0M
2025-05-02 30.62 30.82 30.62 30.75 0.0M
2025-05-01 30.20 30.44 30.18 30.18 0.0M
2025-04-30 29.40 29.98 29.40 29.98 0.0M
2025-04-29 29.70 29.91 29.69 29.91 0.0M
2025-04-28 29.68 29.74 29.47 29.70 0.0M
2025-04-25 29.43 29.70 29.43 29.68 0.0M
2025-04-24 28.98 29.52 28.96 29.52 0.0M
2025-04-23 28.90 29.33 28.70 28.72 0.0M
2025-04-22 27.83 28.27 27.83 28.26 0.0M
2025-04-21 27.74 27.85 27.29 27.48 0.0M
2025-04-17 28.12 28.25 27.96 28.06 0.0M
2025-04-16 28.14 28.40 27.90 28.09 0.0M
2025-04-15 28.42 28.72 28.42 28.58 0.0M
2025-04-14 28.48 28.65 28.23 28.42 0.0M
2025-04-11 27.68 28.23 27.41 28.23 0.0M
2025-04-10 27.85 28.08 27.03 27.74 0.0M
2025-04-09 26.11 28.69 25.25 28.69 0.0M
2025-04-08 27.76 27.76 25.75 26.15 0.0M
2025-04-07 25.43 26.81 25.41 26.50 0.0M
2025-04-04 27.66 27.66 26.64 26.64 0.0M
2025-04-03 28.79 29.03 28.45 28.58 0.0M
2025-04-02 29.28 30.03 29.28 30.00 0.0M
2025-04-01 29.46 29.79 29.41 29.68 0.0M
2025-03-31 29.16 29.59 28.92 29.59 0.0M
2025-03-28 29.97 29.97 29.75 29.83 0.0M
2025-03-27 30.69 30.69 30.35 30.53 0.0M
2025-03-26 31.16 31.16 30.48 30.60 0.0M
2025-03-25 31.28 31.29 31.18 31.23 0.0M
2025-03-24 30.73 31.17 30.73 31.15 0.0M
2025-03-21 30.32 30.65 30.32 30.65 0.0M
2025-03-20 30.40 30.82 30.40 30.70 0.0M
2025-03-19 30.51 30.89 30.49 30.75 0.0M
2025-03-18 30.69 30.69 30.29 30.39 0.0M
2025-03-17 30.32 30.83 30.32 30.71 0.0M
2025-03-14 30.00 30.31 30.00 30.31 0.0M
2025-03-13 30.01 30.01 29.44 29.54 0.0M
2025-03-12 30.15 30.25 29.82 30.09 0.0M
2025-03-11 29.63 30.02 29.47 29.78 0.0M
2025-03-10 30.28 30.28 29.41 29.65 0.0M
2025-03-07 30.78 30.91 30.15 30.89 0.0M
2025-03-06 31.24 31.47 30.74 30.80 0.0M
2025-03-05 31.24 31.72 31.10 31.72 0.0M
2025-03-04 30.95 31.28 30.51 31.06 0.0M
2025-03-03 31.74 32.02 31.10 31.16 0.0M
2025-02-28 31.37 31.72 31.24 31.72 0.0M
2025-02-27 32.32 32.32 31.57 31.57 0.0M
2025-02-26 32.28 32.48 32.18 32.24 0.0M
2025-02-25 32.35 32.35 31.83 32.14 0.0M
2025-02-24 32.78 32.87 32.29 32.40 0.0M
2025-02-21 33.49 33.49 32.73 32.74 0.0M
2025-02-20 33.50 33.53 33.34 33.53 0.0M
2025-02-19 33.70 33.72 33.56 33.66 0.0M
2025-02-18 33.72 33.94 33.71 33.83 0.0M
2025-02-14 33.59 33.72 33.59 33.72 0.0M
2025-02-13 33.31 33.63 33.29 33.63 0.0M
2025-02-12 33.05 33.36 33.03 33.34 0.0M
2025-02-11 33.36 33.37 33.28 33.36 0.0M
2025-02-10 33.51 33.55 33.51 33.52 0.0M
2025-02-07 33.41 33.63 33.21 33.21 0.0M
2025-02-06 33.51 33.59 33.34 33.46 0.0M
2025-02-05 33.22 33.51 33.21 33.51 0.0M
2025-02-04 32.99 33.26 32.99 33.26 0.0M
2025-02-03 32.55 33.03 32.54 32.86 0.0M
2025-01-31 33.43 33.79 33.24 33.24 0.0M
2025-01-30 33.43 33.56 33.27 33.43 0.0M
2025-01-29 33.27 33.27 33.00 33.17 0.0M
2025-01-28 32.77 33.30 32.77 33.23 0.0M
2025-01-27 32.70 32.98 32.45 32.78 0.0M
2025-01-24 33.45 33.54 33.37 33.43 0.0M
2025-01-23 33.06 33.30 33.01 33.30 0.0M
2025-01-22 33.09 33.28 33.09 33.19 0.0M
2025-01-21 32.57 32.93 32.57 32.91 0.0M
2025-01-17 32.54 32.54 32.42 32.44 0.0M
2025-01-16 32.17 32.31 32.13 32.13 0.0M
2025-01-15 31.91 32.10 31.87 31.99 0.0M
2025-01-14 31.68 31.68 31.21 31.43 0.0M
2025-01-13 31.02 31.29 30.99 31.29 0.0M
2025-01-10 31.63 31.68 31.31 31.47 0.0M
2025-01-08 32.03 32.10 31.82 31.99 0.0M
2025-01-07 32.57 32.65 31.93 32.02 0.0M
2025-01-06 32.48 32.63 32.42 32.46 0.0M
2025-01-03 31.74 32.17 31.74 32.15 0.0M
2025-01-02 31.70 31.91 31.46 31.61 0.0M