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
09:30 101.32 101.32 101.09 101.09 7.5K
09:33 101.27 101.34 101.27 101.34 1.4K
09:34 101.30 101.30 101.30 101.30 1.0K
09:40 101.28 101.28 101.28 101.28 1.0K
09:42 101.28 101.28 101.27 101.27 0.6K
09:43 101.29 101.29 101.29 101.29 0.8K
09:45 101.47 101.47 101.47 101.47 1.1K
09:48 101.40 101.41 101.40 101.41 3.1K
09:49 101.50 101.50 101.50 101.50 0.3K
09:53 101.51 101.51 101.51 101.51 0.4K
09:55 101.49 101.49 101.44 101.45 2.0K
09:56 101.49 101.49 101.49 101.49 1.2K
10:06 101.89 101.92 101.87 101.88 18.6K
10:07 101.92 101.92 101.92 101.92 0.6K
10:08 101.99 101.99 101.99 101.99 1.0K
10:12 101.94 101.94 101.94 101.94 0.9K
10:13 101.93 101.93 101.93 101.93 2.8K
10:22 101.98 101.98 101.98 101.98 0.7K
10:23 101.95 101.95 101.91 101.91 6.6K
10:25 101.93 101.93 101.93 101.93 0.4K
10:27 101.90 101.90 101.90 101.90 0.8K
10:29 101.92 101.92 101.92 101.92 2.4K
10:32 101.95 101.95 101.95 101.95 0.8K
10:40 102.03 102.03 102.03 102.03 0.1K
10:42 102.03 102.03 102.03 102.03 0.4K
10:46 102.00 102.00 102.00 102.00 0.5K
10:51 102.03 102.03 102.01 102.01 0.8K
10:57 102.00 102.00 102.00 102.00 1.1K
11:00 101.95 101.95 101.95 101.95 0.1K
11:03 102.01 102.01 101.99 101.99 1.1K
11:08 101.95 101.95 101.94 101.94 0.3K
11:09 101.93 101.93 101.93 101.93 0.4K
11:14 102.07 102.07 102.07 102.07 0.5K
11:16 102.04 102.04 102.04 102.04 0.4K
11:27 102.13 102.13 102.13 102.13 1.0K
11:28 102.14 102.14 102.14 102.14 1.4K
11:30 102.12 102.12 102.12 102.12 2.8K
11:56 102.16 102.16 102.16 102.16 1.0K
12:03 102.17 102.17 102.17 102.17 0.3K
12:07 102.18 102.18 102.18 102.18 0.7K
12:08 102.19 102.19 102.19 102.19 0.1K
12:10 102.16 102.16 102.16 102.16 0.7K
12:12 102.12 102.12 102.12 102.12 1.8K
12:15 102.13 102.13 102.13 102.13 0.3K
12:19 102.08 102.08 102.08 102.08 0.7K
12:25 102.21 102.21 102.21 102.21 0.1K
12:26 102.21 102.21 102.21 102.21 1.3K
12:29 102.18 102.18 102.18 102.18 0.3K
12:36 102.23 102.23 102.23 102.23 0.1K
12:39 102.21 102.21 102.21 102.21 0.8K
12:42 102.29 102.29 102.28 102.28 0.5K
12:48 102.31 102.31 102.31 102.31 0.5K
12:51 102.35 102.35 102.35 102.35 1.0K
12:54 102.20 102.20 102.20 102.20 0.3K
12:55 102.16 102.16 102.16 102.16 0.4K
13:07 102.23 102.23 102.23 102.23 0.4K
13:09 102.12 102.18 102.12 102.18 1.8K
13:14 102.18 102.18 102.18 102.18 0.2K
13:17 102.20 102.20 102.20 102.20 0.6K
13:18 102.18 102.18 102.18 102.18 1.0K
13:19 102.17 102.17 102.17 102.17 0.4K
13:21 102.18 102.18 102.18 102.18 0.4K
13:22 102.14 102.14 102.14 102.14 0.4K
13:23 102.16 102.16 102.16 102.16 0.3K
13:26 102.22 102.25 102.22 102.24 0.4K
13:29 102.20 102.20 102.20 102.20 0.8K
13:31 102.17 102.17 102.17 102.17 1.4K
13:32 102.20 102.20 102.20 102.20 1.7K
13:44 102.17 102.17 102.17 102.17 0.2K
13:45 102.17 102.17 102.17 102.17 0.3K
13:48 102.18 102.20 102.18 102.20 1.3K
13:52 102.12 102.12 102.12 102.12 0.4K
13:57 102.10 102.10 102.10 102.10 0.1K
14:00 102.09 102.09 102.09 102.08 0.1K
14:01 102.05 102.05 102.05 102.05 0.3K
14:05 102.04 102.05 102.04 102.05 1.2K
14:09 102.00 102.00 102.00 102.00 0.1K
14:10 102.00 102.00 101.99 101.99 0.7K
14:15 101.97 101.97 101.97 101.97 0.3K
14:20 102.02 102.02 102.01 102.01 1.3K
14:22 102.06 102.07 102.06 102.07 5.1K
14:25 102.13 102.13 102.13 102.13 0.3K
14:27 102.12 102.12 102.12 102.12 0.2K
14:28 102.15 102.15 102.15 102.15 0.3K
14:29 102.16 102.16 102.16 102.16 0.1K
14:30 102.13 102.13 102.10 102.10 1.3K
14:36 102.02 102.02 102.02 102.02 0.4K
14:39 101.99 101.99 101.99 101.99 1.4K
14:43 101.96 101.96 101.96 101.96 1.8K
14:50 101.74 101.74 101.74 101.74 0.9K
14:58 101.73 101.73 101.73 101.73 0.2K
15:01 101.70 101.70 101.70 101.70 1.0K
15:03 101.68 101.68 101.68 101.68 0.4K
15:04 101.57 101.57 101.57 101.57 1.0K
15:05 101.56 101.56 101.56 101.56 2.8K
15:12 101.59 101.59 101.59 101.59 2.4K
15:16 101.66 101.66 101.66 101.66 0.2K
15:17 101.62 101.62 101.62 101.62 0.5K
15:28 101.57 101.57 101.57 101.57 1.6K
15:29 101.57 101.58 101.57 101.58 2.7K
15:30 101.55 101.55 101.55 101.55 2.1K
15:31 101.51 101.51 101.45 101.45 1.3K
15:33 101.42 101.42 101.40 101.40 4.0K
15:34 101.46 101.46 101.46 101.46 0.8K
15:38 101.44 101.44 101.44 101.44 1.3K
15:47 101.36 101.36 101.36 101.36 1.2K
15:52 101.50 101.50 101.50 101.50 1.1K
15:57 101.41 101.41 101.41 101.41 0.7K
15:59 101.41 101.44 101.40 101.40 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし