Fidelity Low Volatility Factor ETF (FDLO)

FDLO
🏛️ アメリカ →
65.61
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
2022-12-30 46.07 46.19 45.74 46.18 0.0M
2022-12-29 45.91 46.48 45.91 46.30 0.0M
2022-12-28 46.34 46.50 45.75 45.75 0.0M
2022-12-27 46.24 46.37 46.03 46.28 0.3M
2022-12-23 46.00 46.27 45.74 46.26 0.0M
2022-12-22 46.19 46.19 45.36 45.98 0.0M
2022-12-21 46.07 46.50 46.03 46.45 0.0M
2022-12-20 45.58 45.94 45.47 45.80 0.0M
2022-12-19 46.06 46.06 45.51 45.71 0.0M
2022-12-16 46.08 46.16 45.74 45.96 0.0M
2022-12-15 47.33 47.33 46.52 46.69 0.0M
2022-12-14 47.84 48.25 47.33 47.71 0.0M
2022-12-13 48.68 48.68 47.62 47.87 0.0M
2022-12-12 47.11 47.62 47.11 47.62 0.0M
2022-12-09 47.41 47.47 47.00 47.04 0.0M
2022-12-08 47.37 47.55 47.28 47.43 0.0M
2022-12-07 47.25 47.40 47.05 47.16 0.0M
2022-12-06 47.81 47.81 47.03 47.25 0.0M
2022-12-05 48.11 48.11 47.65 47.80 0.0M
2022-12-02 47.97 48.48 47.96 48.38 0.1M
2022-12-01 48.38 48.46 48.10 48.35 0.0M
2022-11-30 47.04 48.20 46.91 48.20 0.1M
2022-11-29 47.08 47.22 46.84 47.05 0.0M
2022-11-28 47.49 47.67 47.06 47.18 0.0M
2022-11-25 47.75 47.85 47.74 47.77 0.0M
2022-11-23 47.58 47.79 47.50 47.70 0.1M
2022-11-22 47.15 47.57 47.15 47.53 0.0M
2022-11-21 46.94 47.13 46.90 47.06 0.4M
2022-11-18 47.09 47.09 46.73 47.01 0.0M
2022-11-17 46.27 46.75 46.27 46.73 0.0M
2022-11-16 46.55 46.85 46.55 46.74 0.1M
2022-11-15 46.87 47.01 46.38 46.71 0.0M
2022-11-14 46.52 46.93 46.43 46.46 0.4M
2022-11-11 46.79 46.79 46.27 46.57 0.0M
2022-11-10 46.26 46.70 45.98 46.66 0.1M
2022-11-09 45.35 45.55 44.84 44.93 0.0M
2022-11-08 45.39 45.83 45.14 45.56 0.0M
2022-11-07 44.97 45.35 44.90 45.27 0.0M
2022-11-04 45.01 45.01 44.26 44.85 0.0M
2022-11-03 44.40 44.68 44.23 44.41 0.0M
2022-11-02 45.56 46.08 44.88 44.88 0.0M
2022-11-01 46.15 46.15 45.54 45.67 0.0M
2022-10-31 45.87 46.08 45.78 45.87 0.0M
2022-10-28 44.92 46.13 44.92 46.09 0.0M
2022-10-27 44.99 45.21 44.75 44.80 0.0M
2022-10-26 44.77 45.25 44.71 44.81 0.0M
2022-10-25 44.56 45.05 44.55 44.99 0.0M
2022-10-24 44.28 44.69 44.12 44.56 0.0M
2022-10-21 43.22 44.06 43.11 44.01 0.0M
2022-10-20 43.47 43.63 43.10 43.21 0.1M
2022-10-19 43.64 43.80 43.22 43.53 0.0M
2022-10-18 44.01 44.01 43.54 43.85 0.0M
2022-10-17 43.02 43.45 43.02 43.35 0.1M
2022-10-14 43.57 43.65 42.41 42.50 0.1M
2022-10-13 41.56 43.42 41.37 43.22 0.1M
2022-10-12 42.41 42.52 42.18 42.19 0.0M
2022-10-11 42.30 42.82 42.21 42.36 0.1M
2022-10-10 42.72 42.72 42.20 42.49 0.1M
2022-10-07 43.14 43.20 42.41 42.59 0.0M
2022-10-06 43.88 44.09 43.49 43.52 0.0M
2022-10-05 43.67 44.32 43.54 44.05 0.0M
2022-10-04 43.52 44.10 43.52 44.05 0.1M
2022-10-03 42.41 43.24 42.27 43.12 0.1M
2022-09-30 42.50 42.80 41.95 41.99 0.1M
2022-09-29 42.88 42.88 42.25 42.52 0.1M
2022-09-28 42.69 43.42 42.53 43.28 0.2M
2022-09-27 43.08 43.18 42.34 42.61 0.2M
2022-09-26 42.99 43.25 42.62 42.81 0.1M
2022-09-23 43.32 43.32 42.72 43.16 0.1M
2022-09-22 43.82 44.02 43.59 43.73 0.1M
2022-09-21 44.76 44.90 43.89 43.90 0.0M
2022-09-20 44.59 44.61 44.21 44.54 0.0M
2022-09-19 44.37 44.91 44.37 44.90 0.0M
2022-09-16 44.51 44.74 44.38 44.65 0.1M
2022-09-15 45.41 45.45 44.93 45.02 0.0M
2022-09-14 45.52 45.67 45.18 45.54 0.0M
2022-09-13 46.25 46.35 45.31 45.41 0.0M
2022-09-12 46.97 47.17 46.91 47.04 0.0M
2022-09-09 46.40 46.78 46.35 46.75 0.0M
2022-09-08 45.79 46.26 45.79 46.16 0.0M
2022-09-07 45.26 46.06 45.26 46.01 0.0M
2022-09-06 45.49 45.67 45.15 45.33 0.4M
2022-09-02 46.12 46.35 45.22 45.43 0.0M
2022-09-01 45.46 45.98 45.33 45.91 0.0M
2022-08-31 46.11 46.11 45.60 45.63 0.0M
2022-08-30 46.34 46.37 45.85 45.95 0.0M
2022-08-29 46.40 46.69 46.26 46.40 0.0M
2022-08-26 47.99 47.99 46.68 46.70 0.1M
2022-08-25 47.62 47.98 47.55 47.98 0.1M
2022-08-24 47.41 47.64 47.36 47.49 0.0M
2022-08-23 47.65 47.76 47.48 47.48 0.0M
2022-08-22 48.18 48.18 47.69 47.82 0.0M
2022-08-19 48.87 48.90 48.58 48.62 0.0M
2022-08-18 48.83 49.06 48.79 48.98 0.0M
2022-08-17 48.79 49.13 48.76 48.95 0.0M
2022-08-16 48.79 49.30 48.79 49.11 0.0M
2022-08-15 48.53 49.00 48.50 48.98 0.1M
2022-08-12 48.24 48.66 48.18 48.63 0.0M
2022-08-11 48.37 48.42 47.97 48.01 0.0M
2022-08-10 48.11 48.20 47.94 48.07 0.0M
2022-08-09 47.43 47.58 47.40 47.50 0.0M
2022-08-08 47.65 47.86 47.43 47.49 0.1M
2022-08-05 47.08 47.53 47.01 47.49 0.0M
2022-08-04 47.58 47.63 47.44 47.52 0.0M
2022-08-03 47.36 47.72 47.22 47.62 0.0M
2022-08-02 47.34 47.55 47.09 47.16 0.0M
2022-08-01 47.35 47.64 47.30 47.45 0.4M
2022-07-29 47.17 47.66 47.15 47.53 0.0M
2022-07-28 46.44 47.19 46.23 47.07 0.0M
2022-07-27 46.08 46.58 45.93 46.39 0.0M
2022-07-26 45.71 45.79 45.57 45.65 0.0M
2022-07-25 46.00 46.00 45.68 45.90 0.0M
2022-07-22 46.20 46.24 45.67 45.93 0.0M
2022-07-21 45.68 46.17 45.48 46.14 0.0M
2022-07-20 45.71 45.98 45.55 45.80 0.0M
2022-07-19 45.08 45.78 45.05 45.72 0.0M
2022-07-18 45.34 45.54 44.59 44.68 0.0M
2022-07-15 44.98 45.20 44.88 45.13 0.1M
2022-07-14 44.14 44.55 43.88 44.51 0.0M
2022-07-13 44.44 44.93 44.38 44.66 0.0M
2022-07-12 45.24 45.52 44.61 44.86 0.0M
2022-07-11 45.40 45.52 45.25 45.29 0.5M
2022-07-08 45.56 45.74 45.44 45.56 0.0M
2022-07-07 45.53 45.76 45.51 45.67 0.1M
2022-07-06 45.12 45.62 45.04 45.39 0.1M
2022-07-05 44.68 45.11 44.24 45.09 0.6M
2022-07-01 44.65 45.22 44.43 45.14 0.0M
2022-06-30 44.41 44.87 44.19 44.61 0.0M
2022-06-29 44.71 44.89 44.59 44.78 0.0M
2022-06-28 45.64 45.83 44.66 44.72 0.1M
2022-06-27 45.63 45.65 45.39 45.49 1.0M
2022-06-24 44.61 45.54 44.61 45.49 0.0M
2022-06-23 43.99 44.39 43.89 44.34 0.1M
2022-06-22 43.25 44.18 43.25 43.77 0.0M
2022-06-21 43.20 43.79 43.16 43.62 0.1M
2022-06-17 42.58 42.87 42.33 42.69 0.1M
2022-06-16 43.16 43.16 42.60 42.69 0.0M
2022-06-15 43.81 44.29 43.43 43.88 0.1M
2022-06-14 43.98 44.00 43.23 43.55 0.1M
2022-06-13 44.08 44.27 43.58 43.64 0.1M
2022-06-10 45.42 45.46 45.00 45.13 0.0M
2022-06-09 46.87 46.90 46.06 46.06 0.0M
2022-06-08 47.25 47.36 46.85 46.94 0.0M
2022-06-07 46.79 47.52 46.77 47.43 0.0M
2022-06-06 47.37 47.54 46.99 47.10 0.1M
2022-06-03 47.14 47.21 46.89 46.94 0.0M
2022-06-02 46.73 47.44 46.47 47.41 0.0M
2022-06-01 47.32 47.32 46.57 46.82 0.0M
2022-05-31 47.19 47.42 46.76 47.11 0.0M
2022-05-27 46.71 47.38 46.71 47.38 0.0M
2022-05-26 46.10 46.66 46.10 46.48 0.0M
2022-05-25 45.47 46.02 45.47 45.82 0.1M
2022-05-24 45.31 45.72 44.87 45.57 0.1M
2022-05-23 45.18 45.65 45.09 45.56 0.1M
2022-05-20 45.05 45.06 44.07 44.90 0.1M
2022-05-19 44.64 45.14 44.48 44.69 0.0M
2022-05-18 46.07 46.07 44.84 44.93 0.0M
2022-05-17 46.41 46.41 46.02 46.38 0.0M
2022-05-16 45.73 46.11 45.49 45.82 0.0M
2022-05-13 45.45 45.87 45.35 45.80 0.1M
2022-05-12 44.66 45.05 44.36 44.99 0.1M
2022-05-11 45.23 45.80 44.89 44.93 0.0M
2022-05-10 45.88 45.98 45.00 45.31 0.1M
2022-05-09 45.87 45.97 45.23 45.40 0.1M
2022-05-06 46.46 46.69 46.04 46.45 0.0M
2022-05-05 47.80 47.80 46.33 46.69 0.1M
2022-05-04 47.09 48.18 46.82 48.08 0.0M
2022-05-03 46.92 47.34 46.90 47.09 0.0M
2022-05-02 46.90 47.34 46.22 46.91 0.1M
2022-04-29 48.32 48.32 46.88 47.02 0.0M
2022-04-28 48.36 48.97 48.00 48.75 0.0M
2022-04-27 47.83 48.50 47.83 47.98 0.0M
2022-04-26 48.50 48.56 47.69 47.73 0.0M
2022-04-25 48.24 48.80 47.83 48.77 0.0M
2022-04-22 49.63 49.63 48.49 48.56 0.0M
2022-04-21 50.65 50.66 49.76 49.82 0.0M
2022-04-20 50.18 50.49 50.18 50.29 0.0M
2022-04-19 49.22 50.02 49.22 49.99 0.0M
2022-04-18 49.35 49.59 49.00 49.29 0.0M
2022-04-14 49.90 49.99 49.48 49.48 0.1M
2022-04-13 49.53 49.90 49.44 49.83 0.1M
2022-04-12 49.94 50.09 49.32 49.50 0.1M
2022-04-11 50.19 50.19 49.66 49.70 0.0M
2022-04-08 50.38 50.61 50.24 50.35 0.0M
2022-04-07 50.03 50.53 49.99 50.44 0.0M
2022-04-06 49.89 50.27 49.89 50.14 0.0M
2022-04-05 50.29 50.68 50.15 50.23 0.2M
2022-04-04 50.31 50.39 50.17 50.39 0.0M
2022-04-01 50.14 50.27 49.84 50.27 0.1M
2022-03-31 50.64 50.64 50.00 50.00 0.0M
2022-03-30 50.55 50.68 50.40 50.58 0.0M
2022-03-29 50.40 50.76 50.31 50.69 0.1M
2022-03-28 49.72 50.14 49.69 50.13 0.0M
2022-03-25 49.54 49.87 49.48 49.86 0.0M
2022-03-24 49.08 49.48 49.08 49.48 0.0M
2022-03-23 49.40 49.40 48.97 48.97 0.0M
2022-03-22 49.37 49.57 49.31 49.49 0.0M
2022-03-21 49.29 49.48 48.97 49.19 0.0M
2022-03-18 48.77 49.33 48.72 49.30 0.3M
2022-03-17 48.32 49.00 48.32 48.98 0.0M
2022-03-16 48.14 48.51 47.66 48.42 0.1M
2022-03-15 47.21 47.87 47.21 47.78 0.0M
2022-03-14 47.21 47.60 46.89 46.96 0.0M
2022-03-11 47.90 47.90 47.15 47.15 0.1M
2022-03-10 47.26 47.64 47.07 47.54 0.3M
2022-03-09 47.37 47.81 47.36 47.59 0.2M
2022-03-08 47.42 47.75 46.76 46.79 0.1M
2022-03-07 48.36 48.36 47.50 47.50 0.0M
2022-03-04 48.13 48.53 47.95 48.52 0.1M
2022-03-03 48.74 48.85 48.30 48.41 0.3M
2022-03-02 47.74 48.58 47.74 48.48 0.0M
2022-03-01 47.98 48.13 47.51 47.72 0.0M
2022-02-28 47.48 48.16 47.48 48.02 0.0M
2022-02-25 47.26 48.20 47.16 48.20 0.0M
2022-02-24 45.48 47.13 45.34 47.01 0.1M
2022-02-23 47.28 47.34 46.36 46.39 0.1M
2022-02-22 47.20 47.50 46.81 47.11 0.1M
2022-02-18 47.55 47.74 47.23 47.40 0.3M
2022-02-17 48.03 48.07 47.60 47.65 0.1M
2022-02-16 48.26 48.47 47.96 48.42 0.0M
2022-02-15 48.39 48.61 48.19 48.38 0.0M
2022-02-14 48.11 48.23 47.68 48.02 0.1M
2022-02-11 48.84 49.04 48.18 48.24 0.0M
2022-02-10 49.20 49.57 48.80 48.92 0.1M
2022-02-09 49.72 49.84 49.67 49.77 0.1M
2022-02-08 48.87 49.25 48.69 49.18 0.1M
2022-02-07 49.22 49.29 48.87 48.91 0.0M
2022-02-04 48.93 49.54 48.75 49.19 0.0M
2022-02-03 49.49 49.60 49.03 49.07 0.1M
2022-02-02 49.52 49.91 49.43 49.85 0.1M
2022-02-01 49.23 49.30 48.78 49.26 0.0M
2022-01-31 48.41 49.13 48.41 49.11 0.0M
2022-01-28 47.41 48.45 47.06 48.45 0.1M
2022-01-27 47.74 48.22 47.25 47.44 0.1M
2022-01-26 48.37 48.53 47.20 47.44 0.1M
2022-01-25 48.04 48.42 47.45 47.95 0.0M
2022-01-24 47.86 48.63 47.05 48.63 0.1M
2022-01-21 48.89 49.25 48.38 48.43 0.1M
2022-01-20 49.57 50.00 48.85 48.91 0.1M
2022-01-19 49.69 49.97 49.34 49.37 0.0M
2022-01-18 49.62 49.69 49.39 49.54 0.1M
2022-01-14 49.92 50.04 49.66 50.03 0.0M
2022-01-13 50.98 51.05 50.14 50.17 0.0M
2022-01-12 50.86 51.08 50.81 50.89 0.0M
2022-01-11 50.47 50.78 50.11 50.78 0.1M
2022-01-10 50.42 50.53 49.86 50.42 0.2M
2022-01-07 50.89 50.91 50.65 50.69 0.0M
2022-01-06 51.14 51.28 50.93 51.00 0.0M
2022-01-05 52.23 52.23 51.18 51.25 0.0M
2022-01-04 52.13 52.21 51.88 51.99 0.1M
2022-01-03 52.33 52.38 51.66 52.04 0.1M