Fidelity Low Duration Bond Factor ETF (FLDR)

FLDR
🏛️ アメリカ →
50.35
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
2021-12-31 50.27 50.72 50.27 50.69 0.0M
2021-12-30 50.73 50.73 50.66 50.70 0.0M
2021-12-29 50.73 50.73 50.69 50.69 0.0M
2021-12-28 50.76 50.76 50.72 50.73 0.0M
2021-12-27 50.72 50.75 50.72 50.73 0.0M
2021-12-23 50.66 50.75 50.66 50.73 0.0M
2021-12-22 50.75 50.75 50.74 50.74 0.0M
2021-12-21 50.74 50.77 50.74 50.76 0.0M
2021-12-20 50.84 50.84 50.77 50.80 0.1M
2021-12-17 50.78 50.79 50.74 50.78 0.0M
2021-12-16 50.67 50.79 50.67 50.74 0.0M
2021-12-15 50.75 50.76 50.71 50.74 0.0M
2021-12-14 50.73 50.76 50.73 50.75 0.0M
2021-12-13 50.70 50.76 50.70 50.73 0.0M
2021-12-10 50.75 50.77 50.73 50.74 0.0M
2021-12-09 50.74 50.74 50.72 50.73 0.0M
2021-12-08 50.77 50.77 50.72 50.75 0.0M
2021-12-07 50.73 50.77 50.71 50.74 0.0M
2021-12-06 50.76 50.79 50.75 50.76 0.0M
2021-12-03 50.72 50.77 50.72 50.77 0.0M
2021-12-02 50.79 50.79 50.72 50.73 0.0M
2021-12-01 50.69 50.77 50.69 50.75 0.1M
2021-11-30 50.79 50.79 50.73 50.73 0.0M
2021-11-29 50.70 50.75 50.70 50.74 0.0M
2021-11-26 50.69 50.77 50.69 50.77 0.0M
2021-11-24 50.72 50.72 50.68 50.70 0.0M
2021-11-23 50.90 50.90 50.69 50.72 0.0M
2021-11-22 50.52 50.74 50.52 50.71 0.0M
2021-11-19 50.75 50.77 50.74 50.75 0.0M
2021-11-18 50.74 50.76 50.74 50.75 0.0M
2021-11-17 50.74 50.74 50.72 50.74 0.0M
2021-11-16 50.71 50.74 50.71 50.73 0.0M
2021-11-15 50.79 50.79 50.74 50.75 0.0M
2021-11-12 50.65 50.77 50.65 50.75 0.0M
2021-11-11 50.79 50.79 50.74 50.76 0.0M
2021-11-10 51.13 51.13 50.75 50.76 0.1M
2021-11-09 50.72 50.81 50.72 50.81 0.0M
2021-11-08 50.75 50.80 50.75 50.77 0.0M
2021-11-05 50.74 50.81 50.74 50.80 0.0M
2021-11-04 50.74 50.79 50.74 50.79 0.1M
2021-11-03 50.77 50.78 50.75 50.77 0.0M
2021-11-02 50.76 50.79 50.76 50.78 0.0M
2021-11-01 50.74 50.76 50.74 50.75 0.0M
2021-10-29 50.72 50.77 50.72 50.76 0.1M
2021-10-28 51.03 51.03 50.75 50.77 0.0M
2021-10-27 50.78 50.80 50.76 50.76 0.0M
2021-10-26 50.78 50.79 50.75 50.78 0.0M
2021-10-25 50.76 50.78 50.75 50.78 0.0M
2021-10-22 50.65 50.75 50.65 50.74 0.0M
2021-10-21 50.63 50.77 50.63 50.73 0.0M
2021-10-20 50.35 50.80 50.35 50.78 0.0M
2021-10-19 50.39 50.80 50.39 50.80 0.0M
2021-10-18 50.70 50.79 50.70 50.78 0.0M
2021-10-15 50.80 50.83 50.80 50.81 0.0M
2021-10-14 50.79 50.84 50.79 50.80 0.0M
2021-10-13 50.80 50.83 50.79 50.80 0.0M
2021-10-12 50.73 50.79 50.73 50.78 0.0M
2021-10-11 50.77 50.79 50.77 50.79 0.0M
2021-10-08 50.86 50.86 50.78 50.80 0.0M
2021-10-07 50.83 50.85 50.78 50.82 0.1M
2021-10-06 50.78 50.83 50.78 50.81 0.0M
2021-10-05 50.85 50.85 50.83 50.83 0.0M
2021-10-04 50.85 50.87 50.83 50.87 0.0M
2021-10-01 50.87 50.89 50.86 50.87 0.0M
2021-09-30 51.15 51.15 50.83 50.85 0.0M
2021-09-29 50.79 50.84 50.79 50.84 0.0M
2021-09-28 50.78 50.84 50.78 50.84 0.0M
2021-09-27 50.89 50.90 50.87 50.89 0.0M
2021-09-24 50.84 51.00 50.84 50.90 0.2M
2021-09-23 50.82 50.92 50.82 50.90 0.1M
2021-09-22 50.92 50.93 50.89 50.91 0.0M
2021-09-21 50.91 50.93 50.89 50.92 0.0M
2021-09-20 51.00 51.00 50.89 50.93 0.0M
2021-09-17 50.89 50.90 50.81 50.89 0.0M
2021-09-16 50.90 50.92 50.89 50.91 0.0M
2021-09-15 50.80 50.94 50.80 50.92 0.0M
2021-09-14 50.91 50.92 50.89 50.91 0.0M
2021-09-13 51.00 51.00 50.88 50.90 0.0M
2021-09-10 50.90 50.92 50.89 50.90 0.0M
2021-09-09 50.91 50.91 50.89 50.90 0.0M
2021-09-08 50.80 50.91 50.80 50.90 0.0M
2021-09-07 50.85 50.90 50.85 50.89 0.0M
2021-09-03 50.95 50.95 50.91 50.92 0.0M
2021-09-02 50.92 50.93 50.91 50.92 0.0M
2021-09-01 50.92 50.93 50.90 50.91 0.0M
2021-08-31 50.90 50.93 50.89 50.92 0.0M
2021-08-30 50.90 50.92 50.90 50.91 0.0M
2021-08-27 50.88 50.91 50.87 50.90 0.0M
2021-08-26 50.93 50.93 50.90 50.92 0.0M
2021-08-25 50.94 50.94 50.91 50.93 0.0M
2021-08-24 50.90 50.95 50.90 50.93 0.0M
2021-08-23 50.89 50.94 50.89 50.93 0.0M
2021-08-20 51.38 51.38 50.92 50.96 0.0M
2021-08-19 50.94 50.94 50.92 50.94 0.0M
2021-08-18 50.95 50.95 50.92 50.92 0.0M
2021-08-17 50.99 50.99 50.92 50.96 0.0M
2021-08-16 50.91 50.95 50.91 50.93 0.0M
2021-08-13 50.88 50.93 50.88 50.92 0.0M
2021-08-12 50.90 50.91 50.86 50.88 0.0M
2021-08-11 50.88 50.91 50.87 50.90 0.0M
2021-08-10 51.04 51.04 50.88 50.90 0.0M
2021-08-09 50.94 50.96 50.89 50.95 0.0M
2021-08-06 50.94 50.97 50.94 50.95 0.0M
2021-08-05 50.94 50.96 50.94 50.96 0.0M
2021-08-04 50.96 50.98 50.92 50.94 0.0M
2021-08-03 50.98 50.98 50.95 50.97 0.0M
2021-08-02 51.15 51.15 50.93 50.94 0.0M
2021-07-30 50.96 50.97 50.92 50.95 0.0M
2021-07-29 50.95 50.95 50.89 50.92 0.0M
2021-07-28 50.92 50.94 50.90 50.93 0.0M
2021-07-27 50.97 50.97 50.92 50.94 0.0M
2021-07-26 50.92 50.97 50.91 50.94 0.0M
2021-07-23 50.95 51.00 50.90 50.93 0.0M
2021-07-22 50.97 50.97 50.92 50.95 0.0M
2021-07-21 50.97 50.98 50.94 50.97 0.0M
2021-07-20 50.99 51.00 50.97 50.97 0.0M
2021-07-19 50.87 50.95 50.87 50.93 0.0M
2021-07-16 50.91 50.96 50.87 50.90 0.0M
2021-07-15 50.87 50.92 50.86 50.92 0.0M
2021-07-14 50.89 50.91 50.85 50.89 0.0M
2021-07-13 50.99 50.99 50.86 50.87 0.0M
2021-07-12 50.70 50.95 50.70 50.88 0.0M
2021-07-09 50.85 50.92 50.85 50.91 0.0M
2021-07-08 50.92 50.93 50.89 50.92 0.0M
2021-07-07 50.95 50.96 50.86 50.88 0.0M
2021-07-06 51.06 51.06 50.86 50.89 0.0M
2021-07-02 50.84 50.85 50.83 50.85 0.0M
2021-07-01 50.75 50.86 50.75 50.83 0.0M
2021-06-30 50.83 50.84 50.81 50.82 0.0M
2021-06-29 50.81 50.86 50.81 50.83 0.0M
2021-06-28 50.84 50.84 50.82 50.82 0.0M
2021-06-25 50.85 50.87 50.82 50.84 0.0M
2021-06-24 50.85 50.86 50.83 50.86 0.0M
2021-06-23 50.85 50.87 50.84 50.86 0.0M
2021-06-22 50.82 50.87 50.82 50.83 0.0M
2021-06-21 50.80 50.84 50.80 50.82 0.0M
2021-06-18 50.85 50.85 50.82 50.82 0.0M
2021-06-17 50.82 50.84 50.80 50.82 0.0M
2021-06-16 50.85 50.86 50.82 50.82 0.0M
2021-06-15 50.80 50.85 50.80 50.82 0.0M
2021-06-14 50.86 50.87 50.83 50.85 0.0M
2021-06-11 50.79 50.89 50.79 50.86 0.0M
2021-06-10 50.77 50.84 50.77 50.83 0.0M
2021-06-09 50.82 50.82 50.81 50.82 0.0M
2021-06-08 50.80 50.81 50.80 50.80 0.0M
2021-06-07 50.37 50.81 48.92 50.79 0.0M
2021-06-04 50.77 50.81 50.77 50.79 0.0M
2021-06-03 50.80 50.81 50.77 50.77 0.0M
2021-06-02 50.79 50.82 50.77 50.80 0.0M
2021-06-01 50.69 50.80 50.69 50.79 0.0M
2021-05-28 50.81 50.82 50.76 50.80 0.0M
2021-05-27 50.80 50.81 50.77 50.81 0.0M
2021-05-26 50.72 50.82 50.72 50.80 0.0M
2021-05-25 50.76 50.83 50.76 50.81 0.0M
2021-05-24 50.84 50.87 50.78 50.82 0.0M
2021-05-21 50.80 50.84 50.77 50.78 0.1M
2021-05-20 50.80 50.83 50.76 50.79 0.1M
2021-05-19 50.74 50.80 50.72 50.75 0.0M
2021-05-18 50.80 50.80 50.75 50.76 0.0M
2021-05-17 50.76 50.76 50.75 50.76 0.0M
2021-05-14 50.74 50.77 50.74 50.76 0.0M
2021-05-13 50.76 50.77 50.73 50.76 0.0M
2021-05-12 50.73 50.76 50.73 50.74 0.0M
2021-05-11 50.79 50.79 50.75 50.77 0.0M
2021-05-10 50.79 50.80 50.76 50.76 0.0M
2021-05-07 50.76 50.78 50.76 50.77 0.0M
2021-05-06 50.75 50.79 50.75 50.75 0.0M
2021-05-05 50.75 50.78 50.75 50.75 0.1M
2021-05-04 50.74 50.75 50.74 50.74 0.0M
2021-05-03 50.74 50.78 50.73 50.75 0.0M
2021-04-30 50.76 50.78 50.73 50.73 0.0M
2021-04-29 50.71 50.76 50.71 50.75 0.0M
2021-04-28 50.76 50.78 50.74 50.76 0.0M
2021-04-27 50.77 50.82 50.77 50.79 0.0M
2021-04-26 50.86 50.86 50.80 50.81 0.0M
2021-04-23 50.83 50.83 50.80 50.83 0.0M
2021-04-22 50.81 50.83 50.79 50.81 0.0M
2021-04-21 50.79 50.82 50.77 50.78 0.1M
2021-04-20 50.77 50.79 50.75 50.77 0.0M
2021-04-19 50.78 50.80 50.75 50.77 0.1M
2021-04-16 50.77 50.78 50.77 50.78 0.0M
2021-04-15 50.79 50.79 50.76 50.77 0.0M
2021-04-14 50.76 50.76 50.75 50.76 0.0M
2021-04-13 50.71 50.77 50.71 50.75 0.0M
2021-04-12 50.73 50.75 50.72 50.74 0.0M
2021-04-09 50.74 50.75 50.72 50.72 0.0M
2021-04-08 50.72 50.76 50.72 50.75 0.0M
2021-04-07 50.72 50.77 50.72 50.76 0.0M
2021-04-06 50.70 50.75 50.70 50.73 0.0M
2021-04-05 50.68 50.74 50.68 50.72 0.1M
2021-04-01 50.76 50.76 50.71 50.74 0.0M
2021-03-31 50.68 50.75 50.68 50.71 0.0M
2021-03-30 50.78 50.78 50.68 50.72 0.1M
2021-03-29 50.70 50.77 50.68 50.74 0.1M
2021-03-26 50.82 50.82 50.73 50.74 0.0M
2021-03-25 50.74 50.78 50.70 50.77 0.0M
2021-03-24 50.83 50.83 50.75 50.77 0.0M
2021-03-23 50.72 50.77 50.72 50.75 0.0M
2021-03-22 50.77 50.77 50.71 50.74 0.0M
2021-03-19 50.73 50.77 50.71 50.77 0.0M
2021-03-18 50.73 50.76 50.72 50.74 0.0M
2021-03-17 50.74 50.79 50.69 50.78 0.0M
2021-03-16 50.79 50.82 50.77 50.81 0.0M
2021-03-15 50.79 50.79 50.75 50.77 0.0M
2021-03-12 50.79 50.79 50.76 50.78 0.0M
2021-03-11 50.77 50.80 50.77 50.79 0.0M
2021-03-10 50.81 50.81 50.77 50.79 0.0M
2021-03-09 50.78 50.79 50.77 50.77 0.0M
2021-03-08 50.78 50.80 50.77 50.78 0.0M
2021-03-05 50.77 50.87 50.77 50.82 0.0M
2021-03-04 50.86 50.86 50.80 50.82 0.0M
2021-03-03 50.82 50.85 50.82 50.85 0.0M
2021-03-02 50.83 50.87 50.83 50.84 0.0M
2021-03-01 50.82 50.85 50.82 50.85 0.0M
2021-02-26 50.82 50.84 50.80 50.84 0.0M
2021-02-25 50.89 50.89 50.84 50.86 0.0M
2021-02-24 50.89 50.90 50.86 50.88 0.0M
2021-02-23 50.89 50.92 50.88 50.90 0.0M
2021-02-22 50.88 50.92 50.88 50.90 0.0M
2021-02-19 50.91 50.93 50.91 50.92 0.0M
2021-02-18 50.89 50.95 50.89 50.92 0.1M
2021-02-17 51.01 51.01 50.89 50.94 0.0M
2021-02-16 51.01 51.01 50.94 50.95 0.0M
2021-02-12 50.95 50.98 50.95 50.95 0.0M
2021-02-11 50.87 50.97 50.87 50.97 0.0M
2021-02-10 50.96 50.97 50.94 50.96 0.0M
2021-02-09 50.95 50.97 50.93 50.94 0.0M
2021-02-08 51.02 51.03 50.94 50.96 0.0M
2021-02-05 50.95 51.03 50.95 50.97 0.0M
2021-02-04 50.94 50.98 50.94 50.97 0.0M
2021-02-03 51.05 51.05 50.97 50.98 0.1M
2021-02-02 51.04 51.04 50.96 50.98 0.1M
2021-02-01 51.01 51.01 50.96 50.98 0.0M
2021-01-29 50.94 51.00 50.94 50.99 0.0M
2021-01-28 51.01 51.01 50.96 50.99 0.0M
2021-01-27 50.95 51.01 50.95 50.98 0.1M
2021-01-26 50.96 51.03 50.96 51.02 0.0M
2021-01-25 50.99 51.02 50.98 51.01 0.0M
2021-01-22 50.98 50.99 50.97 50.98 0.0M
2021-01-21 50.94 51.00 50.94 50.99 0.0M
2021-01-20 50.93 50.99 50.93 50.98 0.0M
2021-01-19 50.97 51.03 50.94 50.97 0.1M
2021-01-15 50.92 50.98 50.92 50.98 0.0M
2021-01-14 50.94 51.02 50.94 50.98 0.1M
2021-01-13 50.93 50.97 50.93 50.93 0.0M
2021-01-12 50.90 50.98 50.90 50.95 0.0M
2021-01-11 51.01 51.01 50.96 50.97 0.0M
2021-01-08 51.01 51.01 50.97 50.99 0.0M
2021-01-07 50.95 51.02 50.95 51.01 0.0M
2021-01-06 51.05 51.05 51.02 51.03 0.0M
2021-01-05 51.04 51.05 51.02 51.04 0.0M
2021-01-04 50.95 51.05 50.95 51.03 0.0M