Fidelity Small-Mid Multifactor ETF (FSMD)

FSMD
🏛️ アメリカ →
44.00
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 36.54 36.54 36.15 36.23 0.0M
2023-12-28 36.58 36.62 36.39 36.52 0.1M
2023-12-27 36.96 36.96 36.45 36.52 0.1M
2023-12-26 36.30 36.62 36.27 36.57 0.0M
2023-12-22 36.25 36.43 36.15 36.30 0.0M
2023-12-21 35.90 36.08 35.79 36.08 0.0M
2023-12-20 36.13 36.37 35.60 35.60 0.1M
2023-12-19 35.91 36.17 35.79 36.13 0.0M
2023-12-18 35.75 35.75 35.56 35.64 0.0M
2023-12-15 35.88 35.90 35.49 35.60 0.0M
2023-12-14 35.69 36.12 35.69 35.93 0.0M
2023-12-13 34.50 35.29 34.35 35.29 0.0M
2023-12-12 34.35 34.52 34.27 34.41 0.0M
2023-12-11 34.24 34.42 34.24 34.42 0.0M
2023-12-08 34.10 34.36 34.10 34.24 0.0M
2023-12-07 34.08 34.10 33.85 34.10 0.0M
2023-12-06 34.20 34.37 33.88 33.89 0.0M
2023-12-05 34.30 34.30 33.86 33.89 0.0M
2023-12-04 34.29 34.33 34.00 34.33 0.0M
2023-12-01 33.39 34.04 33.38 34.04 0.0M
2023-11-30 33.12 33.31 33.12 33.31 0.0M
2023-11-29 33.18 33.33 33.07 33.10 0.0M
2023-11-28 33.30 33.30 32.99 33.02 0.0M
2023-11-27 33.14 33.33 33.04 33.30 0.0M
2023-11-24 33.04 33.33 33.04 33.28 0.0M
2023-11-22 33.08 33.23 33.07 33.15 0.0M
2023-11-21 33.00 33.06 32.95 32.97 0.0M
2023-11-20 33.00 33.16 32.98 33.12 0.0M
2023-11-17 33.05 33.05 32.93 33.01 0.0M
2023-11-16 32.88 32.96 32.68 32.73 0.0M
2023-11-15 32.98 33.39 32.98 33.04 0.0M
2023-11-14 32.36 33.03 32.36 33.03 0.0M
2023-11-13 31.77 31.80 31.61 31.77 0.0M
2023-11-10 31.97 31.97 31.43 31.80 0.0M
2023-11-09 31.82 31.82 31.34 31.42 0.0M
2023-11-08 31.84 31.95 31.60 31.68 0.0M
2023-11-07 31.96 31.96 31.78 31.79 0.0M
2023-11-06 32.44 32.44 31.90 31.98 0.0M
2023-11-03 32.12 32.40 32.12 32.26 0.0M
2023-11-02 31.40 31.56 31.35 31.56 0.0M
2023-11-01 30.86 31.08 30.73 31.04 0.0M
2023-10-31 30.73 30.85 30.61 30.83 0.0M
2023-10-30 30.54 30.90 30.37 30.56 0.0M
2023-10-27 30.60 30.62 30.30 30.35 0.0M
2023-10-26 30.70 30.80 30.55 30.68 0.0M
2023-10-25 30.79 30.79 30.50 30.50 0.0M
2023-10-24 30.97 31.05 30.74 30.93 0.0M
2023-10-23 31.06 31.09 30.75 30.76 0.0M
2023-10-20 31.23 31.23 30.95 31.00 0.0M
2023-10-19 31.87 31.87 31.25 31.29 0.0M
2023-10-18 32.56 32.56 31.74 31.76 0.0M
2023-10-17 32.37 32.55 32.32 32.36 0.0M
2023-10-16 31.76 32.13 31.76 32.02 0.0M
2023-10-13 32.09 32.09 31.57 31.62 0.0M
2023-10-12 32.75 32.75 31.77 31.85 0.0M
2023-10-11 32.46 32.55 32.20 32.38 0.0M
2023-10-10 32.30 32.55 32.30 32.37 0.0M
2023-10-09 31.77 32.22 31.74 32.13 0.0M
2023-10-06 31.48 32.03 31.39 31.91 0.0M
2023-10-05 31.65 31.72 31.52 31.67 0.0M
2023-10-04 31.54 31.68 31.28 31.68 0.0M
2023-10-03 31.71 31.88 31.36 31.46 0.0M
2023-10-02 32.23 32.23 31.79 31.88 0.0M
2023-09-29 32.78 32.78 32.21 32.27 0.0M
2023-09-28 32.36 32.58 32.28 32.43 0.0M
2023-09-27 32.16 32.18 31.91 32.10 0.0M
2023-09-26 32.11 32.12 31.88 31.89 0.0M
2023-09-25 31.84 32.35 31.82 32.26 0.0M
2023-09-22 32.37 32.40 32.16 32.16 0.0M
2023-09-21 32.72 32.72 32.25 32.25 0.0M
2023-09-20 33.39 33.39 32.74 32.74 0.0M
2023-09-19 33.04 33.04 32.84 32.89 0.0M
2023-09-18 33.41 33.41 32.97 32.97 0.0M
2023-09-15 33.33 33.33 32.89 33.00 0.0M
2023-09-14 33.39 33.45 33.23 33.44 0.0M
2023-09-13 33.19 33.19 32.93 33.03 0.0M
2023-09-12 33.13 33.37 33.13 33.20 0.0M
2023-09-11 33.30 33.31 33.24 33.26 0.0M
2023-09-08 33.25 33.26 33.16 33.18 0.0M
2023-09-07 33.23 33.23 33.15 33.19 0.0M
2023-09-06 33.53 33.53 33.30 33.45 0.0M
2023-09-05 34.60 34.72 33.50 33.50 0.0M
2023-09-01 34.12 34.35 34.11 34.28 0.0M
2023-08-31 34.16 34.16 33.97 33.98 0.0M
2023-08-30 34.01 34.12 33.95 34.03 0.0M
2023-08-29 33.61 33.97 33.60 33.97 0.0M
2023-08-28 33.35 33.66 33.35 33.48 0.0M
2023-08-25 33.19 33.40 32.98 33.26 0.0M
2023-08-24 33.38 33.48 33.14 33.14 0.0M
2023-08-23 33.17 33.44 33.17 33.44 0.0M
2023-08-22 33.19 33.19 33.07 33.10 0.0M
2023-08-21 33.25 33.27 33.03 33.20 0.0M
2023-08-18 33.00 33.26 33.00 33.22 0.0M
2023-08-17 33.46 33.50 33.10 33.10 0.0M
2023-08-16 33.61 33.72 33.37 33.43 0.0M
2023-08-15 34.30 34.30 33.70 33.73 0.0M
2023-08-14 33.95 34.05 33.75 34.05 0.0M
2023-08-11 34.06 34.14 34.04 34.04 0.0M
2023-08-10 34.50 34.50 34.00 34.06 0.0M
2023-08-09 34.32 34.32 34.05 34.09 0.0M
2023-08-08 34.56 34.56 34.03 34.28 0.0M
2023-08-07 34.49 34.52 34.34 34.50 0.0M
2023-08-04 34.41 34.63 34.27 34.27 0.0M
2023-08-03 34.31 34.37 34.09 34.32 0.0M
2023-08-02 34.24 34.46 34.24 34.40 0.0M
2023-08-01 34.56 34.65 34.40 34.65 0.0M
2023-07-31 34.56 34.76 34.56 34.70 0.0M
2023-07-28 34.58 34.61 34.48 34.55 0.0M
2023-07-27 34.75 34.75 34.23 34.28 0.1M
2023-07-26 34.48 34.61 34.48 34.59 0.0M
2023-07-25 34.52 34.64 34.42 34.52 0.0M
2023-07-24 34.39 34.50 34.38 34.45 0.0M
2023-07-21 34.48 34.52 34.36 34.39 0.0M
2023-07-20 34.67 34.67 34.34 34.45 0.0M
2023-07-19 34.50 34.70 34.42 34.54 0.0M
2023-07-18 34.08 34.47 34.08 34.45 0.0M
2023-07-17 33.89 34.24 33.79 34.17 0.0M
2023-07-14 34.20 34.20 33.78 33.90 0.0M
2023-07-13 34.21 34.21 33.97 34.13 0.0M
2023-07-12 34.04 34.09 33.93 33.93 0.0M
2023-07-11 33.98 33.98 33.57 33.73 0.1M
2023-07-10 32.97 33.40 32.97 33.40 0.0M
2023-07-07 32.73 33.33 32.73 33.01 0.0M
2023-07-06 32.83 32.95 32.60 32.80 0.0M
2023-07-05 33.83 33.83 33.15 33.18 0.0M
2023-07-03 33.45 33.95 33.44 33.93 0.0M
2023-06-30 33.34 33.52 33.34 33.44 0.0M
2023-06-29 33.28 33.28 32.87 33.25 0.0M
2023-06-28 32.81 32.90 32.71 32.85 0.0M
2023-06-27 32.39 32.91 32.39 32.79 0.0M
2023-06-26 32.59 32.59 32.41 32.44 0.0M
2023-06-23 32.32 32.55 32.29 32.30 0.0M
2023-06-22 32.60 32.76 32.60 32.68 0.0M
2023-06-21 32.80 33.02 32.62 32.89 0.0M
2023-06-20 33.08 33.08 32.77 32.89 0.0M
2023-06-16 33.35 33.44 32.96 33.08 0.0M
2023-06-15 33.15 33.34 33.05 33.29 0.0M
2023-06-14 33.47 33.47 32.94 33.05 0.0M
2023-06-13 33.12 33.33 33.05 33.26 0.0M
2023-06-12 33.00 33.02 32.79 32.91 0.0M
2023-06-09 33.01 33.01 32.78 32.84 0.0M
2023-06-08 33.58 33.58 32.78 33.01 0.0M
2023-06-07 32.89 33.20 32.80 33.16 0.0M
2023-06-06 31.99 32.66 31.99 32.63 0.0M
2023-06-05 32.62 32.62 31.86 32.00 0.0M
2023-06-02 31.64 32.35 31.64 32.35 0.0M
2023-06-01 31.50 31.50 31.02 31.36 0.0M
2023-05-31 31.34 31.34 30.95 31.11 0.0M
2023-05-30 31.76 31.82 31.34 31.47 0.0M
2023-05-26 31.57 31.63 31.43 31.59 0.0M
2023-05-25 31.46 31.46 31.13 31.34 0.0M
2023-05-24 31.54 31.54 31.28 31.34 0.0M
2023-05-23 31.70 32.03 31.62 31.63 0.0M
2023-05-22 31.83 31.93 31.72 31.88 0.0M
2023-05-19 31.90 31.95 31.66 31.75 0.0M
2023-05-18 31.58 31.94 31.53 31.90 0.0M
2023-05-17 31.27 31.70 31.20 31.67 0.0M
2023-05-16 31.44 31.44 31.18 31.18 0.0M
2023-05-15 31.42 31.72 31.42 31.58 0.0M
2023-05-12 31.22 31.50 31.16 31.32 0.0M
2023-05-11 31.29 31.30 31.17 31.29 0.0M
2023-05-10 31.53 31.62 31.22 31.49 0.1M
2023-05-09 31.26 31.53 31.26 31.36 0.0M
2023-05-08 31.62 31.69 31.39 31.49 0.0M
2023-05-05 31.27 31.68 31.27 31.61 0.0M
2023-05-04 31.10 31.12 30.87 31.01 0.0M
2023-05-03 31.58 31.90 31.45 31.45 0.0M
2023-05-02 31.88 31.88 31.10 31.46 0.0M
2023-05-01 31.88 32.13 31.85 31.94 0.0M
2023-04-28 31.58 31.92 31.58 31.88 0.0M
2023-04-27 31.32 31.65 31.16 31.58 0.0M
2023-04-26 31.50 31.50 31.15 31.19 0.0M
2023-04-25 31.98 31.98 31.50 31.50 0.0M
2023-04-24 31.97 32.12 31.97 32.11 0.0M
2023-04-21 32.60 32.60 31.90 32.11 0.0M
2023-04-20 32.15 32.23 32.05 32.16 0.0M
2023-04-19 32.10 32.26 32.06 32.22 0.0M
2023-04-18 32.43 32.43 32.05 32.21 0.0M
2023-04-17 32.19 32.25 32.04 32.25 0.0M
2023-04-14 32.27 32.45 31.90 32.02 0.0M
2023-04-13 32.02 32.27 32.00 32.20 0.0M
2023-04-12 32.28 32.28 31.94 31.95 0.0M
2023-04-11 32.00 32.22 32.00 32.09 0.0M
2023-04-10 31.54 31.86 31.54 31.86 0.0M
2023-04-06 31.39 31.62 31.39 31.54 0.0M
2023-04-05 31.65 31.65 31.39 31.61 0.0M
2023-04-04 32.33 32.33 31.56 31.72 0.0M
2023-04-03 32.22 32.39 32.05 32.24 0.0M
2023-03-31 32.26 32.28 32.00 32.26 0.0M
2023-03-30 31.99 32.00 31.60 31.74 0.0M
2023-03-29 31.75 31.75 31.53 31.68 0.0M
2023-03-28 31.40 31.52 31.25 31.42 0.0M
2023-03-27 31.38 31.50 31.24 31.40 0.0M
2023-03-24 30.70 31.08 30.49 31.08 0.0M
2023-03-23 31.12 31.36 30.65 30.84 0.0M
2023-03-22 31.59 31.64 30.87 30.87 0.0M
2023-03-21 31.67 31.88 31.55 31.66 0.0M
2023-03-20 30.99 31.29 30.99 31.20 0.0M
2023-03-17 31.40 31.40 30.66 30.70 0.0M
2023-03-16 30.79 31.50 30.69 31.48 0.0M
2023-03-15 31.20 31.20 30.62 30.97 0.0M
2023-03-14 31.70 31.89 31.32 31.54 0.1M
2023-03-13 31.01 31.35 30.69 30.97 0.0M
2023-03-10 32.16 32.22 31.41 31.57 0.0M
2023-03-09 33.08 33.08 32.36 32.36 0.0M
2023-03-08 33.00 33.30 32.85 33.04 0.1M
2023-03-07 33.23 33.35 33.00 33.04 0.0M
2023-03-06 33.61 33.61 33.21 33.34 0.0M
2023-03-03 33.55 33.83 33.52 33.79 0.0M
2023-03-02 33.01 33.48 33.01 33.42 0.0M
2023-03-01 33.36 33.42 33.16 33.35 0.0M
2023-02-28 33.42 33.49 33.26 33.26 0.0M
2023-02-27 33.76 33.76 33.26 33.30 0.0M
2023-02-24 33.27 33.33 33.06 33.26 0.0M
2023-02-23 33.95 33.95 33.11 33.45 0.0M
2023-02-22 33.44 33.44 33.20 33.30 0.0M
2023-02-21 34.05 34.05 33.25 33.28 0.0M
2023-02-17 33.75 34.02 33.75 33.99 0.0M
2023-02-16 34.14 34.20 33.95 33.98 0.0M
2023-02-15 33.93 34.09 33.73 34.08 0.0M
2023-02-14 33.82 34.15 33.64 33.85 0.0M
2023-02-13 33.69 33.95 33.69 33.95 0.0M
2023-02-10 33.75 33.75 33.45 33.60 0.0M
2023-02-09 34.03 34.16 33.57 33.57 0.0M
2023-02-08 34.20 34.20 33.85 33.86 0.0M
2023-02-07 34.17 34.26 33.73 34.26 0.0M
2023-02-06 34.36 34.36 33.91 33.99 0.0M
2023-02-03 34.40 34.55 34.27 34.38 0.0M
2023-02-02 34.00 34.63 34.00 34.48 0.0M
2023-02-01 33.72 34.15 33.54 34.12 0.0M
2023-01-31 33.16 33.67 33.16 33.67 0.0M
2023-01-30 33.00 33.37 32.95 32.95 0.0M
2023-01-27 33.22 33.39 33.15 33.26 0.0M
2023-01-26 33.26 33.26 33.00 33.21 0.0M
2023-01-25 32.92 32.98 32.64 32.98 0.0M
2023-01-24 32.91 33.03 32.79 32.92 0.0M
2023-01-23 32.34 33.04 32.34 32.96 0.0M
2023-01-20 32.18 32.66 32.18 32.66 0.0M
2023-01-19 32.23 32.31 32.05 32.20 0.0M
2023-01-18 32.90 33.11 32.41 32.41 0.0M
2023-01-17 33.15 33.15 32.79 32.83 0.0M
2023-01-13 32.61 32.96 32.61 32.90 0.0M
2023-01-12 32.74 32.85 32.46 32.78 0.0M
2023-01-11 32.33 32.47 32.30 32.46 0.0M
2023-01-10 31.96 32.16 31.77 32.15 0.0M
2023-01-09 32.25 32.25 31.86 31.86 0.0M
2023-01-06 31.55 32.01 31.55 31.99 0.0M
2023-01-05 31.40 31.40 31.15 31.21 0.0M
2023-01-04 31.48 31.66 31.41 31.55 0.0M
2023-01-03 31.35 31.35 31.09 31.24 0.0M