Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

FDIS
🏛️ アメリカ →
102.22
最終更新: 2025-10-03
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
09:30 102.14 102.32 102.14 102.32 36.5K
09:31 102.25 102.25 102.25 102.25 3.0K
09:36 102.70 102.70 102.70 102.70 0.5K
09:39 102.76 102.76 102.76 102.76 0.5K
09:40 102.69 102.69 102.69 102.69 0.6K
09:41 102.56 102.56 102.56 102.56 1.1K
09:42 102.48 102.48 102.47 102.47 1.3K
09:43 102.47 102.47 102.47 102.47 0.6K
09:45 102.41 102.41 102.39 102.40 2.5K
09:46 102.42 102.42 102.40 102.40 1.9K
09:47 102.28 102.28 102.28 102.28 1.1K
09:48 102.27 102.33 102.27 102.33 1.1K
09:49 102.35 102.35 102.35 102.35 1.0K
09:50 102.32 102.32 102.32 102.32 1.0K
09:52 102.33 102.33 102.33 102.33 0.9K
09:53 102.32 102.35 102.32 102.35 2.0K
09:59 102.37 102.41 102.37 102.41 2.8K
10:03 102.60 102.60 102.60 102.60 0.2K
10:04 102.59 102.59 102.59 102.59 0.5K
10:07 102.66 102.66 102.66 102.66 1.1K
10:09 102.64 102.64 102.60 102.60 1.1K
10:11 102.58 102.58 102.58 102.58 0.7K
10:16 102.43 102.43 102.40 102.40 1.8K
10:18 102.40 102.42 102.40 102.42 0.6K
10:19 102.42 102.42 102.42 102.42 1.1K
10:20 102.39 102.40 102.39 102.40 0.4K
10:21 102.40 102.40 102.40 102.40 1.7K
10:22 102.33 102.33 102.28 102.28 2.7K
10:29 101.90 101.90 101.90 101.90 0.2K
10:34 101.80 101.80 101.80 101.80 2.6K
10:38 101.51 101.54 101.51 101.53 0.5K
10:40 101.63 101.63 101.63 101.63 1.4K
10:44 101.61 101.61 101.61 101.61 0.8K
10:48 101.45 101.45 101.45 101.45 0.5K
10:50 101.52 101.52 101.52 101.52 0.8K
10:53 101.44 101.44 101.44 101.44 0.1K
10:54 101.48 101.48 101.48 101.48 0.5K
10:55 101.43 101.43 101.43 101.43 0.3K
10:57 101.42 101.42 101.42 101.42 1.4K
11:02 101.47 101.48 101.47 101.48 0.4K
11:03 101.40 101.40 101.40 101.40 0.2K
11:05 101.42 101.42 101.42 101.42 1.0K
11:10 101.12 101.12 101.12 101.12 0.1K
11:11 101.14 101.14 101.14 101.14 0.2K
11:12 101.19 101.19 101.19 101.19 0.2K
11:14 101.27 101.27 101.27 101.27 0.3K
11:17 101.34 101.38 101.34 101.38 0.4K
11:18 101.40 101.40 101.40 101.40 0.1K
11:20 101.46 101.46 101.46 101.46 0.8K
11:26 101.49 101.49 101.49 101.49 0.2K
11:29 101.46 101.46 101.46 101.46 0.2K
11:31 101.52 101.52 101.52 101.52 0.7K
11:34 101.47 101.47 101.47 101.47 0.4K
11:40 101.39 101.39 101.39 101.39 0.4K
11:41 101.42 101.42 101.42 101.42 0.2K
11:44 101.40 101.40 101.40 101.40 0.4K
11:46 101.51 101.51 101.51 101.51 0.3K
11:49 101.53 101.53 101.53 101.53 1.1K
11:57 101.65 101.65 101.65 101.65 0.8K
12:00 101.62 101.62 101.62 101.62 1.7K
12:11 101.60 101.60 101.60 101.60 0.5K
12:17 101.52 101.52 101.52 101.52 0.6K
12:22 101.52 101.52 101.52 101.52 0.2K
12:24 101.51 101.51 101.51 101.51 0.5K
12:26 101.53 101.53 101.53 101.53 0.7K
12:34 101.54 101.54 101.54 101.54 0.6K
12:36 101.54 101.54 101.54 101.54 0.4K
12:39 101.62 101.62 101.62 101.62 0.3K
12:40 101.61 101.64 101.61 101.64 1.7K
12:41 101.63 101.63 101.63 101.63 0.5K
12:42 101.65 101.65 101.65 101.65 0.4K
12:45 101.62 101.64 101.62 101.64 0.6K
12:46 101.63 101.63 101.63 101.63 0.3K
12:47 101.59 101.59 101.59 101.59 1.1K
12:48 101.61 101.61 101.61 101.61 0.3K
12:54 101.65 101.65 101.64 101.64 1.1K
12:58 101.61 101.61 101.61 101.61 2.0K
13:15 101.55 101.55 101.55 101.55 2.1K
13:19 101.60 101.60 101.60 101.60 0.3K
13:21 101.63 101.63 101.63 101.63 0.6K
13:28 101.70 101.70 101.70 101.70 0.4K
13:29 101.70 101.70 101.70 101.70 6.0K
13:33 101.64 101.64 101.64 101.64 3.5K
13:42 101.66 101.66 101.66 101.66 1.5K
13:44 101.75 101.75 101.75 101.75 1.5K
13:52 101.77 101.77 101.77 101.77 2.7K
13:53 101.76 101.76 101.76 101.76 0.8K
13:54 101.74 101.74 101.74 101.74 1.0K
13:55 101.73 101.73 101.73 101.73 0.4K
14:00 101.72 101.72 101.72 101.72 0.4K
14:01 101.69 101.69 101.69 101.69 1.3K
14:09 101.66 101.66 101.66 101.66 0.4K
14:20 101.59 101.59 101.59 101.59 0.2K
14:21 101.59 101.59 101.59 101.59 0.3K
14:23 101.59 101.59 101.59 101.59 0.5K
14:26 101.59 101.59 101.59 101.59 0.8K
14:39 101.61 101.61 101.61 101.61 0.4K
14:45 101.58 101.58 101.58 101.58 0.5K
14:55 101.46 101.46 101.46 101.46 0.5K
15:04 101.40 101.40 101.40 101.40 0.4K
15:09 101.37 101.37 101.37 101.37 0.1K
15:10 101.35 101.37 101.35 101.37 1.6K
15:11 101.36 101.36 101.34 101.34 1.3K
15:13 101.32 101.32 101.32 101.32 0.1K
15:14 101.33 101.33 101.33 101.33 4.1K
15:15 101.34 101.34 101.34 101.34 0.3K
15:17 101.29 101.29 101.29 101.29 1.0K
15:22 101.25 101.25 101.25 101.25 1.3K
15:26 101.18 101.18 101.18 101.18 0.8K
15:27 101.17 101.17 101.17 101.17 1.5K
15:32 101.20 101.20 101.20 101.20 1.4K
15:34 101.15 101.15 101.15 101.15 0.3K
15:35 101.20 101.20 101.20 101.20 0.5K
15:42 101.23 101.24 101.23 101.24 0.5K
15:44 101.24 101.24 101.24 101.24 0.4K
15:45 101.23 101.23 101.23 101.23 1.4K
15:48 101.15 101.15 101.15 101.15 0.3K
15:49 101.16 101.16 101.16 101.16 0.3K
15:50 101.25 101.25 101.25 101.25 0.5K
15:52 101.21 101.21 101.21 101.21 0.8K
15:54 101.28 101.28 101.28 101.28 0.5K
15:55 101.25 101.25 101.25 101.25 0.4K
15:57 101.28 101.28 101.28 101.28 0.3K
15:58 101.29 101.29 101.29 101.29 0.4K
15:59 101.31 101.31 101.28 101.28 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし