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
2024-12-31 41.35 41.55 41.09 41.17 0.1M
2024-12-30 41.35 41.35 40.75 41.13 0.1M
2024-12-27 41.76 41.87 41.16 41.45 0.1M
2024-12-26 41.72 41.95 41.49 41.90 0.1M
2024-12-24 41.52 41.77 41.35 41.77 0.0M
2024-12-23 41.26 41.44 41.09 41.34 0.2M
2024-12-20 40.91 41.80 40.86 41.41 0.1M
2024-12-19 41.86 41.91 41.23 41.25 0.1M
2024-12-18 43.16 43.16 41.21 41.30 0.1M
2024-12-17 43.17 43.33 42.80 42.90 0.2M
2024-12-16 43.31 43.62 43.27 43.31 0.1M
2024-12-13 44.16 44.16 43.11 43.48 0.1M
2024-12-12 43.66 43.88 43.53 43.57 0.3M
2024-12-11 43.90 43.94 43.64 43.80 0.1M
2024-12-10 43.74 43.86 43.41 43.56 0.2M
2024-12-09 44.27 44.27 43.75 43.75 0.1M
2024-12-06 44.30 44.30 43.92 43.97 0.1M
2024-12-05 44.58 44.58 44.13 44.14 0.2M
2024-12-04 44.58 44.64 44.25 44.56 0.1M
2024-12-03 44.54 44.64 44.25 44.43 0.1M
2024-12-02 44.89 44.89 44.36 44.57 0.1M
2024-11-29 44.90 44.91 44.59 44.68 0.0M
2024-11-27 44.88 45.09 44.53 44.58 0.1M
2024-11-26 44.94 44.94 44.41 44.70 0.2M
2024-11-25 44.80 45.16 44.76 44.85 0.2M
2024-11-22 43.92 44.30 43.88 44.30 0.1M
2024-11-21 43.10 43.76 43.06 43.76 0.1M
2024-11-20 43.41 43.41 42.55 42.99 0.1M
2024-11-19 42.60 42.93 42.36 42.93 0.1M
2024-11-18 43.00 43.00 42.68 42.77 0.1M
2024-11-15 43.05 43.12 42.54 42.67 0.0M
2024-11-14 43.77 43.79 43.04 43.10 0.2M
2024-11-13 44.12 44.18 43.53 43.60 0.1M
2024-11-12 44.42 44.42 43.75 43.88 0.1M
2024-11-11 44.48 44.55 44.22 44.38 0.2M
2024-11-08 43.74 44.06 43.65 43.99 0.3M
2024-11-07 44.05 44.05 43.60 43.67 0.2M
2024-11-06 43.54 43.87 43.05 43.71 0.2M
2024-11-05 41.05 41.73 40.94 41.68 0.0M
2024-11-04 40.94 41.24 40.89 41.04 0.1M
2024-11-01 41.13 41.26 40.81 40.92 0.0M
2024-10-31 41.36 41.40 40.87 40.87 0.1M
2024-10-30 41.32 41.85 41.32 41.46 0.0M
2024-10-29 41.27 41.50 41.09 41.50 0.1M
2024-10-28 41.27 41.51 41.27 41.43 0.1M
2024-10-25 41.35 41.45 40.90 41.00 0.0M
2024-10-24 41.27 41.29 41.03 41.22 0.2M
2024-10-23 41.32 41.33 40.91 41.26 0.1M
2024-10-22 41.58 41.58 41.27 41.40 0.0M
2024-10-21 42.33 42.33 41.61 41.65 0.1M
2024-10-18 42.73 42.73 42.12 42.19 0.1M
2024-10-17 42.34 42.34 42.11 42.23 0.1M
2024-10-16 42.15 42.30 41.82 42.21 0.1M
2024-10-15 41.92 42.24 41.77 41.82 0.1M
2024-10-14 41.51 41.82 41.43 41.81 0.1M
2024-10-11 40.91 41.57 40.91 41.56 0.1M
2024-10-10 40.87 40.97 40.73 40.86 0.1M
2024-10-09 40.83 41.28 40.82 41.14 0.1M
2024-10-08 40.92 41.03 40.75 40.94 0.0M
2024-10-07 41.14 41.14 40.63 40.86 0.1M
2024-10-04 41.04 41.26 40.89 41.21 0.1M
2024-10-03 40.77 40.88 40.52 40.77 0.0M
2024-10-02 41.00 41.14 40.85 40.97 0.1M
2024-10-01 41.27 41.34 40.69 41.02 0.1M
2024-09-30 41.17 41.41 41.01 41.40 0.1M
2024-09-27 41.29 41.54 41.10 41.25 0.1M
2024-09-26 41.17 41.34 41.05 41.12 0.1M
2024-09-25 41.21 41.21 40.81 40.84 0.0M
2024-09-24 41.27 41.31 41.01 41.19 0.0M
2024-09-23 41.16 41.28 41.00 41.19 0.1M
2024-09-20 41.12 41.20 41.00 41.06 0.1M
2024-09-19 41.81 41.81 41.12 41.47 0.1M
2024-09-18 40.68 41.40 40.63 40.75 0.1M
2024-09-17 40.92 41.05 40.59 40.71 0.1M
2024-09-16 40.43 40.63 40.30 40.63 0.1M
2024-09-13 39.82 40.30 39.82 40.24 0.1M
2024-09-12 39.31 39.65 39.04 39.55 0.1M
2024-09-11 38.95 39.17 38.38 39.15 0.1M
2024-09-10 39.24 39.24 38.71 39.10 0.0M
2024-09-09 39.13 39.40 39.01 39.21 0.5M
2024-09-06 39.57 39.79 38.93 38.99 0.1M
2024-09-05 39.86 39.92 39.36 39.55 0.2M
2024-09-04 39.75 40.00 39.68 39.82 0.0M
2024-09-03 40.72 40.77 39.85 39.92 0.1M
2024-08-30 40.97 40.99 40.44 40.92 0.1M
2024-08-29 40.82 40.94 40.41 40.71 0.1M
2024-08-28 40.35 40.63 40.27 40.44 0.1M
2024-08-27 40.65 40.74 40.41 40.56 0.1M
2024-08-26 40.92 41.05 40.67 40.68 0.1M
2024-08-23 40.07 40.76 39.99 40.74 0.1M
2024-08-22 40.18 40.22 39.79 39.88 0.1M
2024-08-21 39.76 40.08 39.60 40.08 0.0M
2024-08-20 39.97 39.97 39.51 39.59 0.0M
2024-08-19 39.61 39.94 39.60 39.94 0.1M
2024-08-16 39.39 39.69 39.39 39.58 0.1M
2024-08-15 39.34 39.67 39.27 39.54 0.1M
2024-08-14 39.04 39.04 38.66 38.86 0.0M
2024-08-13 38.56 38.91 38.50 38.89 0.0M
2024-08-12 38.65 38.65 38.26 38.37 0.0M
2024-08-09 38.65 38.74 38.38 38.66 0.1M
2024-08-08 38.23 38.62 38.16 38.62 0.0M
2024-08-07 38.73 38.81 37.78 37.86 0.1M
2024-08-06 37.96 38.67 37.82 38.23 0.1M
2024-08-05 37.65 38.20 37.02 37.86 0.1M
2024-08-02 39.17 39.24 38.55 38.95 0.1M
2024-08-01 41.28 41.28 39.77 40.04 0.1M
2024-07-31 41.00 41.35 40.60 40.85 0.4M
2024-07-30 40.63 40.74 40.26 40.65 0.1M
2024-07-29 40.81 40.94 40.28 40.47 0.1M
2024-07-26 40.41 40.64 40.27 40.60 0.1M
2024-07-25 39.51 40.42 39.51 39.89 0.1M
2024-07-24 40.10 40.30 39.43 39.47 0.1M
2024-07-23 39.97 40.32 39.82 40.18 0.1M
2024-07-22 39.67 39.99 39.30 39.98 0.1M
2024-07-19 39.77 39.77 39.29 39.45 0.0M
2024-07-18 40.05 40.54 39.52 39.69 0.3M
2024-07-17 40.50 40.72 40.11 40.11 0.1M
2024-07-16 39.74 40.52 39.58 40.50 0.3M
2024-07-15 39.26 39.67 39.10 39.39 0.1M
2024-07-12 38.85 39.21 38.83 38.97 0.1M
2024-07-11 38.03 38.65 38.03 38.62 0.0M
2024-07-10 37.31 37.66 37.28 37.65 0.0M
2024-07-09 37.36 37.48 37.22 37.22 0.1M
2024-07-08 37.47 37.60 37.35 37.35 0.0M
2024-07-05 37.51 37.51 37.13 37.22 0.0M
2024-07-03 37.53 37.70 37.48 37.53 0.1M
2024-07-02 37.49 37.56 37.31 37.49 0.0M
2024-07-01 37.74 37.80 37.35 37.43 0.0M
2024-06-28 37.60 37.81 37.48 37.68 0.0M
2024-06-27 37.34 37.51 37.22 37.48 0.0M
2024-06-26 37.26 37.36 37.17 37.36 0.0M
2024-06-25 37.77 37.77 37.31 37.43 0.0M
2024-06-24 37.45 37.86 37.45 37.70 0.1M
2024-06-21 37.36 37.50 37.17 37.50 0.0M
2024-06-20 37.61 37.74 37.47 37.52 0.2M
2024-06-18 37.54 37.72 37.54 37.63 0.0M
2024-06-17 37.12 37.64 37.10 37.54 0.0M
2024-06-14 37.18 37.22 36.97 37.22 0.1M
2024-06-13 37.83 37.83 37.41 37.64 0.0M
2024-06-12 38.04 38.34 37.78 37.88 0.0M
2024-06-11 37.42 37.44 37.17 37.40 0.0M
2024-06-10 37.34 37.59 37.24 37.59 0.0M
2024-06-07 37.57 37.73 37.49 37.54 0.0M
2024-06-06 37.88 37.98 37.70 37.81 0.0M
2024-06-05 37.82 38.00 37.56 37.99 0.0M
2024-06-04 37.81 37.95 37.58 37.61 0.0M
2024-06-03 38.41 38.41 37.83 38.08 0.0M
2024-05-31 38.08 38.30 37.83 38.30 0.0M
2024-05-30 37.70 37.99 37.58 37.94 0.1M
2024-05-29 38.28 38.28 37.61 37.65 0.0M
2024-05-28 38.64 38.64 37.98 38.12 0.1M
2024-05-24 38.12 38.31 38.00 38.31 0.0M
2024-05-23 38.54 38.54 37.87 37.96 0.0M
2024-05-22 38.62 38.62 38.27 38.35 0.1M
2024-05-21 38.63 38.70 38.52 38.61 0.1M
2024-05-20 38.67 38.80 38.64 38.69 0.0M
2024-05-17 38.82 38.82 38.53 38.65 0.0M
2024-05-16 38.88 38.88 38.62 38.63 0.2M
2024-05-15 38.91 38.94 38.72 38.91 0.0M
2024-05-14 38.57 38.60 38.42 38.60 0.0M
2024-05-13 38.49 38.65 38.30 38.34 0.0M
2024-05-10 38.52 38.52 38.22 38.31 0.0M
2024-05-09 38.05 38.41 38.00 38.41 0.1M
2024-05-08 37.81 38.07 37.81 38.05 0.1M
2024-05-07 38.04 38.28 38.04 38.11 0.0M
2024-05-06 37.86 37.99 37.83 37.97 0.0M
2024-05-03 37.67 37.88 37.45 37.56 0.0M
2024-05-02 37.09 37.27 36.76 37.25 0.1M
2024-05-01 36.64 37.26 36.63 36.80 0.0M
2024-04-30 37.22 37.22 36.59 36.59 0.1M
2024-04-29 37.25 37.36 37.21 37.30 0.0M
2024-04-26 36.97 37.17 36.97 37.01 0.1M
2024-04-25 36.70 36.96 36.59 36.92 0.0M
2024-04-24 37.19 37.21 36.93 37.14 0.4M
2024-04-23 36.70 37.24 36.69 37.16 0.2M
2024-04-22 36.35 36.79 36.29 36.61 1.5M
2024-04-19 36.00 36.34 36.00 36.28 0.2M
2024-04-18 36.19 36.41 35.99 36.08 0.0M
2024-04-17 36.49 36.88 36.05 36.10 0.1M
2024-04-16 36.35 36.69 36.13 36.44 0.1M
2024-04-15 37.04 37.21 36.42 36.52 0.1M
2024-04-12 37.30 37.30 36.75 36.91 0.1M
2024-04-11 37.48 37.58 37.18 37.43 0.1M
2024-04-10 37.51 37.66 37.25 37.42 0.1M
2024-04-09 38.26 38.46 37.92 38.23 0.1M
2024-04-08 38.69 38.69 38.08 38.18 0.0M
2024-04-05 37.66 38.12 37.66 38.03 0.1M
2024-04-04 38.54 38.54 37.68 37.77 0.1M
2024-04-03 37.80 38.17 37.77 38.14 0.0M
2024-04-02 38.37 38.37 37.85 38.00 0.1M
2024-04-01 39.02 39.02 38.43 38.51 0.0M
2024-03-28 38.81 38.98 38.73 38.86 0.1M
2024-03-27 38.15 38.66 38.15 38.66 0.1M
2024-03-26 38.23 38.23 38.00 38.01 0.3M
2024-03-25 38.48 38.48 38.00 38.04 0.1M
2024-03-22 38.57 38.57 38.08 38.21 0.1M
2024-03-21 38.38 38.59 38.29 38.41 0.1M
2024-03-20 37.46 38.11 37.46 38.11 0.0M
2024-03-19 37.22 37.58 37.22 37.56 0.0M
2024-03-18 37.63 37.70 37.18 37.27 0.0M
2024-03-15 37.71 37.71 37.19 37.40 0.2M
2024-03-14 37.97 37.97 37.14 37.41 0.1M
2024-03-13 37.69 37.94 37.69 37.88 0.0M
2024-03-12 37.89 37.89 37.57 37.69 0.0M
2024-03-11 38.00 38.00 37.47 37.71 0.1M
2024-03-08 38.18 38.32 37.77 37.85 0.1M
2024-03-07 37.89 38.04 37.85 37.93 0.2M
2024-03-06 38.20 38.20 37.59 37.71 0.0M
2024-03-05 37.57 37.77 37.37 37.54 0.0M
2024-03-04 38.46 38.46 37.74 37.79 0.1M
2024-03-01 37.70 37.77 37.40 37.76 0.1M
2024-02-29 37.50 38.03 37.34 37.57 0.1M
2024-02-28 37.40 37.46 37.21 37.34 0.0M
2024-02-27 37.50 37.50 37.23 37.44 0.0M
2024-02-26 37.20 37.26 37.02 37.12 0.0M
2024-02-23 36.93 37.18 36.93 37.09 0.1M
2024-02-22 36.78 36.93 36.66 36.86 0.0M
2024-02-21 36.60 36.62 36.42 36.62 0.0M
2024-02-20 37.06 37.06 36.48 36.63 0.0M
2024-02-16 37.15 37.24 36.91 36.92 0.0M
2024-02-15 36.96 37.29 36.91 37.29 0.1M
2024-02-14 36.52 36.69 36.27 36.66 0.0M
2024-02-13 36.36 36.48 35.88 36.09 0.0M
2024-02-12 36.89 37.13 36.75 37.07 0.0M
2024-02-09 36.58 36.69 36.29 36.69 0.0M
2024-02-08 36.04 36.34 36.03 36.33 0.0M
2024-02-07 36.05 36.06 35.75 35.97 0.1M
2024-02-06 36.08 36.08 35.77 35.95 0.1M
2024-02-05 36.23 36.23 35.54 35.80 0.1M
2024-02-02 36.31 36.31 35.81 36.16 0.1M
2024-02-01 35.99 36.24 35.60 36.24 0.0M
2024-01-31 36.61 36.61 35.75 35.75 0.1M
2024-01-30 36.38 36.51 36.23 36.41 0.0M
2024-01-29 36.15 36.47 36.03 36.47 0.0M
2024-01-26 36.05 36.37 35.98 36.12 0.0M
2024-01-25 36.18 36.23 35.79 36.01 0.0M
2024-01-24 36.40 36.40 35.78 35.82 0.1M
2024-01-23 36.48 36.61 35.93 36.06 0.1M
2024-01-22 36.34 36.34 36.06 36.23 0.1M
2024-01-19 35.65 35.76 35.31 35.71 0.0M
2024-01-18 35.27 35.42 35.06 35.36 0.0M
2024-01-17 35.05 35.18 35.00 35.12 0.0M
2024-01-16 35.64 35.64 35.18 35.33 0.0M
2024-01-12 35.96 36.16 35.45 35.55 0.0M
2024-01-11 35.69 35.69 35.23 35.56 0.0M
2024-01-10 35.53 35.62 35.37 35.62 0.0M
2024-01-09 35.65 35.65 35.28 35.49 0.0M
2024-01-08 35.35 35.72 35.26 35.72 0.0M
2024-01-05 35.10 35.50 35.00 35.26 0.1M
2024-01-04 35.26 35.49 35.25 35.25 0.0M
2024-01-03 35.74 35.75 35.26 35.26 0.0M
2024-01-02 36.22 36.22 35.92 36.09 0.0M