Fidelity Limited Term Bond ETF (FLTB)

FLTB
🏛️ アメリカ →
50.75
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 49.10 49.25 49.10 49.19 0.0M
2023-12-28 49.20 49.20 49.15 49.18 0.0M
2023-12-27 49.12 49.22 49.10 49.19 0.0M
2023-12-26 49.06 49.24 49.06 49.22 0.0M
2023-12-22 49.04 49.30 49.04 49.26 0.0M
2023-12-21 49.23 49.31 49.19 49.20 0.0M
2023-12-20 48.96 49.22 48.96 49.17 0.0M
2023-12-19 49.30 49.30 49.08 49.11 0.0M
2023-12-18 49.13 49.54 48.78 49.05 0.0M
2023-12-15 48.99 49.23 48.99 49.01 0.0M
2023-12-14 49.00 49.23 49.00 49.09 0.0M
2023-12-13 48.80 49.00 48.68 48.96 0.0M
2023-12-12 48.54 48.66 48.53 48.63 0.0M
2023-12-11 48.51 48.61 48.51 48.61 0.0M
2023-12-08 48.58 48.63 48.52 48.60 0.0M
2023-12-07 48.78 48.79 48.66 48.73 0.0M
2023-12-06 48.68 48.73 48.66 48.72 0.0M
2023-12-05 48.37 48.69 48.37 48.63 0.0M
2023-12-04 48.51 48.65 48.51 48.59 0.0M
2023-12-01 48.46 48.66 48.46 48.66 0.1M
2023-11-30 48.49 48.51 48.39 48.46 0.0M
2023-11-29 48.38 48.53 48.38 48.53 0.0M
2023-11-28 48.21 48.38 48.21 48.38 0.0M
2023-11-27 48.28 48.38 48.28 48.38 0.0M
2023-11-24 48.26 48.32 48.26 48.28 0.0M
2023-11-22 48.20 48.37 48.20 48.32 0.0M
2023-11-21 48.36 48.36 48.28 48.32 0.0M
2023-11-20 48.29 48.30 48.20 48.24 0.0M
2023-11-17 48.20 48.25 48.20 48.22 0.0M
2023-11-16 48.15 48.30 48.15 48.24 0.0M
2023-11-15 48.17 48.17 48.08 48.12 0.0M
2023-11-14 48.13 48.22 48.13 48.21 0.0M
2023-11-13 47.86 48.00 47.84 47.90 0.0M
2023-11-10 48.11 48.11 47.91 47.91 0.0M
2023-11-09 47.88 48.04 47.87 47.90 0.0M
2023-11-08 48.08 48.08 48.00 48.06 0.0M
2023-11-07 47.81 48.05 47.81 48.01 0.0M
2023-11-06 48.09 48.09 47.92 47.93 0.0M
2023-11-03 48.00 48.13 48.00 48.05 0.0M
2023-11-02 48.00 48.00 47.87 47.89 0.0M
2023-11-01 47.73 47.79 47.70 47.79 0.0M
2023-10-31 47.69 47.69 47.60 47.67 0.0M
2023-10-30 47.68 47.69 47.65 47.67 0.0M
2023-10-27 47.69 47.69 47.65 47.67 0.0M
2023-10-26 47.81 47.81 47.70 47.77 0.0M
2023-10-25 47.99 47.99 47.70 47.70 0.0M
2023-10-24 47.72 47.78 47.72 47.75 0.0M
2023-10-23 47.62 47.73 47.60 47.72 0.0M
2023-10-20 47.68 47.68 47.60 47.65 0.0M
2023-10-19 47.54 47.58 47.52 47.56 0.0M
2023-10-18 47.57 47.59 47.54 47.58 0.0M
2023-10-17 47.66 47.70 47.62 47.62 0.0M
2023-10-16 47.90 47.90 47.77 47.80 0.0M
2023-10-13 47.86 47.87 47.81 47.85 0.1M
2023-10-12 47.86 47.86 47.80 47.81 0.0M
2023-10-11 47.87 47.93 47.85 47.89 0.0M
2023-10-10 47.83 47.97 47.83 47.87 0.0M
2023-10-09 47.62 47.89 47.62 47.89 0.0M
2023-10-06 47.49 47.72 47.49 47.69 0.0M
2023-10-05 47.77 47.80 47.72 47.77 0.0M
2023-10-04 47.57 47.65 47.46 47.61 0.0M
2023-10-03 47.64 47.69 47.60 47.60 0.0M
2023-10-02 47.69 47.73 47.67 47.67 0.0M
2023-09-29 47.88 47.88 47.76 47.80 0.0M
2023-09-28 47.70 47.76 47.66 47.76 0.0M
2023-09-27 47.78 47.78 47.64 47.67 0.0M
2023-09-26 47.96 47.98 47.87 47.92 0.0M
2023-09-25 47.93 47.99 47.88 47.93 0.0M
2023-09-22 47.92 48.00 47.91 47.96 0.0M
2023-09-21 47.82 47.93 47.81 47.89 0.0M
2023-09-20 47.98 48.02 47.95 47.95 0.1M
2023-09-19 47.97 48.01 47.96 47.97 0.0M
2023-09-18 47.88 48.01 47.88 48.00 0.0M
2023-09-15 48.03 48.05 47.98 48.01 0.0M
2023-09-14 48.09 48.09 48.04 48.05 0.0M
2023-09-13 47.93 48.08 47.93 48.02 0.0M
2023-09-12 48.05 48.05 47.98 48.02 0.0M
2023-09-11 48.02 48.07 47.99 48.01 0.0M
2023-09-08 47.93 48.08 47.93 48.02 0.0M
2023-09-07 47.91 48.05 47.91 48.04 0.1M
2023-09-06 48.16 48.16 47.93 47.99 0.0M
2023-09-05 48.12 48.12 48.00 48.04 0.0M
2023-09-01 48.14 48.16 48.07 48.11 0.0M
2023-08-31 48.14 48.15 48.09 48.13 0.0M
2023-08-30 48.06 48.17 48.06 48.12 0.0M
2023-08-29 47.90 48.09 47.90 48.09 0.0M
2023-08-28 47.99 48.08 47.99 48.07 0.0M
2023-08-25 47.82 48.11 47.82 48.02 0.0M
2023-08-24 48.07 48.12 48.04 48.07 0.0M
2023-08-23 48.01 48.11 48.01 48.09 0.0M
2023-08-22 47.97 47.98 47.92 47.95 0.0M
2023-08-21 47.98 48.00 47.94 47.97 0.0M
2023-08-18 47.92 48.08 47.92 48.02 0.0M
2023-08-17 47.94 48.02 47.94 47.99 0.0M
2023-08-16 47.97 48.06 47.97 48.00 0.0M
2023-08-15 48.04 48.11 48.04 48.06 0.0M
2023-08-14 48.06 48.10 48.02 48.06 0.2M
2023-08-11 48.16 48.16 48.09 48.12 0.0M
2023-08-10 48.30 48.33 48.20 48.20 0.0M
2023-08-09 48.32 48.32 48.26 48.29 0.0M
2023-08-08 48.25 48.32 48.22 48.31 0.0M
2023-08-07 48.16 48.26 48.16 48.23 0.0M
2023-08-04 48.10 48.23 48.09 48.23 0.0M
2023-08-03 48.01 48.10 48.01 48.06 0.0M
2023-08-02 48.00 48.13 48.00 48.07 0.0M
2023-08-01 48.13 48.13 48.07 48.08 0.0M
2023-07-31 48.07 48.22 48.07 48.17 0.0M
2023-07-28 47.97 48.17 47.97 48.14 0.0M
2023-07-27 48.51 48.51 47.96 47.98 0.0M
2023-07-26 48.20 48.28 48.15 48.28 0.0M
2023-07-25 48.15 48.21 48.13 48.20 0.1M
2023-07-24 48.40 48.40 48.18 48.21 0.1M
2023-07-21 48.28 48.28 48.21 48.24 0.0M
2023-07-20 48.18 48.22 48.17 48.22 0.0M
2023-07-19 48.36 48.36 48.26 48.31 0.0M
2023-07-18 48.30 48.38 48.29 48.29 0.0M
2023-07-17 48.25 48.29 48.22 48.27 0.0M
2023-07-14 48.35 48.38 48.22 48.24 0.0M
2023-07-13 48.34 48.40 48.29 48.37 0.0M
2023-07-12 48.18 48.23 48.17 48.20 0.0M
2023-07-11 47.99 48.03 47.97 48.02 0.0M
2023-07-10 47.93 47.99 47.93 47.97 0.0M
2023-07-07 47.86 47.94 47.86 47.88 0.0M
2023-07-06 47.61 47.80 47.61 47.79 0.0M
2023-07-05 48.09 48.09 47.93 47.93 0.1M
2023-07-03 47.99 48.06 47.98 47.99 0.0M
2023-06-30 48.02 48.06 47.97 48.01 0.0M
2023-06-29 47.98 47.99 47.94 47.97 0.0M
2023-06-28 48.08 48.13 48.05 48.13 0.0M
2023-06-27 48.30 48.30 48.17 48.18 0.0M
2023-06-26 48.00 48.28 48.00 48.23 0.0M
2023-06-23 48.26 48.27 48.18 48.18 0.0M
2023-06-22 48.24 48.24 48.14 48.17 0.0M
2023-06-21 48.25 48.26 48.06 48.23 0.1M
2023-06-20 48.21 48.26 48.20 48.23 0.0M
2023-06-16 48.22 48.22 48.14 48.17 0.0M
2023-06-15 48.20 48.26 48.18 48.26 0.0M
2023-06-14 48.24 48.24 48.05 48.10 0.0M
2023-06-13 48.38 48.38 48.09 48.12 0.0M
2023-06-12 48.18 48.23 48.17 48.22 0.0M
2023-06-09 48.58 48.58 48.16 48.17 0.1M
2023-06-08 48.20 48.30 48.20 48.27 0.0M
2023-06-07 48.17 48.26 48.13 48.18 0.0M
2023-06-06 48.30 48.30 48.22 48.26 0.0M
2023-06-05 48.10 48.62 48.10 48.28 0.1M
2023-06-02 48.32 48.36 48.23 48.24 0.0M
2023-06-01 48.36 48.42 48.35 48.39 0.0M
2023-05-31 47.90 48.33 47.90 48.31 0.0M
2023-05-30 48.17 48.25 48.17 48.25 0.0M
2023-05-26 48.04 48.13 48.02 48.09 0.0M
2023-05-25 48.23 48.30 48.19 48.19 0.0M
2023-05-24 48.41 48.42 48.32 48.39 0.0M
2023-05-23 48.40 48.42 48.33 48.42 0.0M
2023-05-22 48.33 48.44 48.33 48.43 0.0M
2023-05-19 48.44 48.48 48.35 48.41 0.0M
2023-05-18 48.52 48.52 48.41 48.44 0.0M
2023-05-17 48.69 48.69 48.52 48.57 0.0M
2023-05-16 48.61 48.66 48.58 48.63 0.0M
2023-05-15 48.64 48.75 48.64 48.71 0.0M
2023-05-12 48.85 48.86 48.69 48.73 0.0M
2023-05-11 48.96 48.96 48.84 48.85 0.0M
2023-05-10 48.75 48.80 48.71 48.79 0.0M
2023-05-09 48.62 48.66 48.61 48.64 0.0M
2023-05-08 48.45 48.70 48.45 48.66 0.0M
2023-05-05 48.81 48.82 48.71 48.76 0.0M
2023-05-04 48.79 49.00 48.79 48.89 0.0M
2023-05-03 48.73 48.82 48.73 48.82 0.0M
2023-05-02 48.56 48.72 48.55 48.69 0.0M
2023-05-01 48.61 48.61 48.52 48.54 0.0M
2023-04-28 48.61 48.65 48.58 48.62 0.1M
2023-04-27 48.85 48.86 48.52 48.54 0.0M
2023-04-26 48.64 48.74 48.61 48.66 0.0M
2023-04-25 48.68 48.87 48.68 48.85 0.0M
2023-04-24 48.71 48.71 48.57 48.63 0.0M
2023-04-21 48.56 48.67 48.54 48.57 0.0M
2023-04-20 48.52 48.59 48.52 48.56 0.0M
2023-04-19 48.50 48.51 48.43 48.47 0.0M
2023-04-18 48.53 48.56 48.50 48.54 0.0M
2023-04-17 48.48 48.53 48.46 48.52 0.0M
2023-04-14 48.59 48.61 48.55 48.59 0.0M
2023-04-13 48.73 48.74 48.69 48.72 0.0M
2023-04-12 48.62 48.68 48.56 48.64 0.0M
2023-04-11 48.57 48.59 48.56 48.57 0.0M
2023-04-10 48.46 48.62 48.46 48.59 0.0M
2023-04-06 48.79 48.83 48.74 48.79 0.0M
2023-04-05 48.85 48.95 48.82 48.82 0.0M
2023-04-04 48.45 48.76 48.45 48.75 0.0M
2023-04-03 48.39 48.64 48.39 48.64 0.0M
2023-03-31 48.41 48.46 48.34 48.46 0.0M
2023-03-30 48.28 48.36 48.28 48.34 0.0M
2023-03-29 48.17 48.32 48.17 48.32 0.0M
2023-03-28 48.67 48.67 48.35 48.40 0.0M
2023-03-27 48.49 48.61 48.48 48.48 0.0M
2023-03-24 48.88 48.88 48.67 48.70 0.0M
2023-03-23 48.58 48.73 48.56 48.73 0.0M
2023-03-22 48.34 48.58 48.21 48.58 0.0M
2023-03-21 47.99 48.36 47.96 48.14 0.0M
2023-03-20 48.40 48.47 48.32 48.38 0.0M
2023-03-17 48.37 48.50 48.37 48.48 0.0M
2023-03-16 48.50 48.50 48.19 48.19 0.0M
2023-03-15 48.39 48.48 48.29 48.40 0.0M
2023-03-14 48.15 48.26 48.10 48.20 0.0M
2023-03-13 48.20 48.59 48.20 48.38 0.0M
2023-03-10 48.08 48.13 47.99 48.11 0.1M
2023-03-09 47.77 47.87 47.76 47.81 0.0M
2023-03-08 47.73 47.78 47.67 47.67 0.0M
2023-03-07 47.85 47.85 47.74 47.80 0.0M
2023-03-06 47.88 47.90 47.81 47.82 0.0M
2023-03-03 47.80 47.86 47.79 47.86 0.0M
2023-03-02 47.76 47.78 47.70 47.74 0.0M
2023-03-01 47.86 47.88 47.75 47.79 0.0M
2023-02-28 47.98 47.98 47.82 47.93 0.0M
2023-02-27 47.73 47.93 47.73 47.90 0.0M
2023-02-24 47.90 47.91 47.69 47.81 0.0M
2023-02-23 48.04 48.09 48.03 48.06 0.0M
2023-02-22 48.07 48.10 48.00 48.00 0.1M
2023-02-21 48.07 48.13 48.00 48.01 0.0M
2023-02-17 48.12 48.21 48.12 48.21 0.0M
2023-02-16 48.03 48.21 48.03 48.13 0.0M
2023-02-15 48.18 48.18 48.11 48.15 0.0M
2023-02-14 48.17 48.26 48.14 48.17 0.0M
2023-02-13 48.25 48.53 48.22 48.29 0.1M
2023-02-10 48.30 48.34 48.25 48.25 0.0M
2023-02-09 48.42 48.46 48.30 48.37 0.0M
2023-02-08 48.41 48.45 48.26 48.36 0.0M
2023-02-07 48.40 48.43 48.35 48.36 0.0M
2023-02-06 48.34 48.47 48.34 48.36 0.0M
2023-02-03 48.62 48.65 48.51 48.52 0.1M
2023-02-02 48.83 48.83 48.72 48.72 0.0M
2023-02-01 48.58 48.71 48.51 48.71 0.0M
2023-01-31 48.52 48.55 48.46 48.55 0.0M
2023-01-30 48.41 48.58 48.39 48.43 0.0M
2023-01-27 48.48 48.51 48.44 48.50 0.1M
2023-01-26 48.70 48.70 48.62 48.64 0.0M
2023-01-25 48.66 48.67 48.61 48.63 0.0M
2023-01-24 48.57 48.62 48.55 48.60 0.0M
2023-01-23 48.58 48.63 48.55 48.57 0.0M
2023-01-20 48.67 48.68 48.58 48.59 1.9M
2023-01-19 48.70 48.75 48.67 48.70 0.0M
2023-01-18 48.82 48.82 48.71 48.73 0.0M
2023-01-17 48.51 48.58 48.50 48.52 0.3M
2023-01-13 48.73 48.73 48.48 48.49 0.0M
2023-01-12 48.49 48.62 48.49 48.58 0.0M
2023-01-11 48.45 48.45 48.36 48.40 0.0M
2023-01-10 48.33 48.37 48.29 48.35 0.1M
2023-01-09 48.33 48.41 48.32 48.36 0.0M
2023-01-06 48.03 48.32 48.03 48.31 0.0M
2023-01-05 47.98 48.06 47.98 48.01 0.0M
2023-01-04 48.08 48.16 48.08 48.10 0.0M
2023-01-03 48.10 48.10 48.00 48.02 0.0M