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
09:30 103.00 103.00 102.91 102.91 4.1K
09:32 103.00 103.00 103.00 103.00 0.2K
09:33 103.22 103.22 103.13 103.13 1.4K
09:34 103.10 103.10 103.08 103.08 0.4K
09:37 103.18 103.18 103.18 103.18 0.9K
09:40 103.32 103.32 103.32 103.32 0.7K
09:43 103.19 103.19 103.19 103.19 0.8K
09:51 103.03 103.03 103.03 103.03 0.8K
10:00 103.07 103.09 103.07 103.09 0.7K
10:02 103.13 103.13 103.13 103.13 1.3K
10:06 103.20 103.20 103.20 103.20 0.4K
10:10 103.20 103.20 103.20 103.20 0.2K
10:12 103.14 103.14 103.14 103.14 0.7K
10:14 103.21 103.21 103.21 103.21 0.2K
10:15 103.20 103.20 103.20 103.20 0.7K
10:19 103.17 103.17 103.17 103.17 0.3K
10:20 103.14 103.14 103.14 103.14 0.7K
10:30 103.38 103.38 103.38 103.38 0.1K
10:33 103.48 103.48 103.46 103.46 1.2K
10:43 103.57 103.57 103.57 103.57 0.2K
10:44 103.60 103.60 103.60 103.60 0.1K
10:45 103.60 103.60 103.60 103.60 0.5K
10:47 103.55 103.55 103.55 103.55 0.2K
10:49 103.52 103.52 103.52 103.52 0.6K
10:51 103.57 103.57 103.52 103.52 0.9K
10:52 103.50 103.53 103.50 103.53 0.5K
10:53 103.49 103.49 103.49 103.49 1.4K
10:54 103.50 103.50 103.50 103.50 0.8K
10:55 103.55 103.55 103.55 103.55 0.2K
10:56 103.54 103.54 103.54 103.54 0.2K
10:57 103.58 103.58 103.58 103.58 0.4K
11:00 103.60 103.60 103.60 103.60 0.5K
11:05 103.67 103.67 103.67 103.67 0.3K
11:06 103.72 103.72 103.72 103.72 0.5K
11:09 103.72 103.72 103.72 103.72 1.1K
11:13 103.78 103.78 103.78 103.78 0.5K
11:14 103.84 103.84 103.84 103.84 0.8K
11:20 103.87 103.87 103.87 103.87 0.7K
11:27 103.88 103.88 103.88 103.88 0.1K
11:28 103.87 103.87 103.87 103.87 0.4K
11:36 103.75 103.75 103.75 103.75 0.5K
11:41 103.75 103.75 103.75 103.75 0.3K
11:45 103.75 103.75 103.75 103.75 0.5K
11:54 103.85 103.85 103.85 103.85 0.5K
11:57 103.79 103.79 103.79 103.79 0.2K
12:00 103.79 103.79 103.79 103.79 0.3K
12:01 103.79 103.79 103.79 103.79 0.3K
12:04 103.83 103.83 103.83 103.83 0.4K
12:09 103.92 103.92 103.92 103.92 0.2K
12:11 103.94 103.94 103.94 103.94 0.4K
12:16 103.96 103.96 103.96 103.96 0.5K
12:21 103.96 103.96 103.96 103.96 0.6K
12:22 103.91 103.91 103.91 103.91 1.0K
12:32 103.85 103.85 103.85 103.85 0.2K
12:33 103.86 103.86 103.86 103.86 1.7K
12:40 103.84 103.84 103.84 103.84 1.0K
12:45 103.80 103.80 103.78 103.78 1.3K
12:47 103.86 103.86 103.86 103.86 0.6K
12:48 103.86 103.86 103.86 103.86 0.6K
12:54 103.86 103.86 103.86 103.86 0.9K
12:57 103.90 103.90 103.90 103.90 0.3K
13:01 103.93 103.93 103.93 103.93 0.3K
13:02 103.90 103.90 103.90 103.90 0.6K
13:07 103.96 103.96 103.96 103.96 2.4K
13:51 103.92 103.92 103.92 103.92 0.2K
13:57 103.94 103.94 103.94 103.94 1.2K
14:05 103.79 103.79 103.79 103.79 0.4K
14:09 103.86 103.86 103.86 103.86 1.3K
14:15 103.83 103.83 103.83 103.83 0.4K
14:16 103.85 103.85 103.85 103.85 0.5K
14:19 103.80 103.80 103.80 103.80 0.2K
14:21 103.71 103.71 103.71 103.71 0.6K
14:23 103.76 103.76 103.76 103.76 0.3K
14:28 103.80 103.80 103.80 103.80 0.2K
14:30 103.76 103.76 103.76 103.76 1.4K
14:37 103.81 103.81 103.81 103.81 0.6K
14:43 103.76 103.76 103.76 103.76 3.5K
14:47 103.75 103.75 103.75 103.75 0.2K
14:49 103.75 103.75 103.75 103.75 0.3K
14:50 103.79 103.79 103.79 103.79 0.1K
14:51 103.79 103.79 103.79 103.79 0.1K
14:54 103.81 103.81 103.81 103.81 0.3K
15:00 103.88 103.88 103.88 103.88 0.2K
15:02 103.86 103.86 103.86 103.86 48.9K
15:05 103.85 103.85 103.85 103.84 0.4K
15:07 103.90 103.92 103.90 103.92 1.0K
15:08 103.92 103.92 103.91 103.91 0.6K
15:09 103.93 103.93 103.92 103.92 1.3K
15:10 103.93 103.93 103.93 103.93 0.9K
15:14 103.94 103.94 103.94 103.94 0.5K
15:16 103.98 103.98 103.96 103.96 0.6K
15:18 103.95 103.95 103.95 103.95 2.6K
15:21 103.99 103.99 103.99 103.99 0.2K
15:22 103.99 103.99 103.99 103.99 4.2K
15:23 103.98 103.98 103.98 103.98 10.1K
15:24 103.97 103.97 103.97 103.97 0.4K
15:26 103.99 104.01 103.99 104.00 1.3K
15:29 103.98 103.98 103.95 103.95 0.4K
15:30 103.97 103.97 103.91 103.91 0.7K
15:31 103.84 103.84 103.84 103.84 0.2K
15:32 103.85 103.85 103.85 103.85 0.4K
15:34 103.80 103.80 103.80 103.80 0.5K
15:37 103.88 103.88 103.85 103.86 1.7K
15:38 103.86 103.86 103.84 103.85 0.4K
15:39 103.85 103.86 103.84 103.85 8.5K
15:40 103.83 103.83 103.80 103.80 1.5K
15:42 103.83 103.83 103.83 103.83 0.4K
15:43 103.83 103.83 103.83 103.83 0.5K
15:45 103.78 103.78 103.78 103.78 0.9K
15:48 103.77 103.77 103.77 103.77 1.8K
15:52 103.71 103.71 103.71 103.71 0.2K
15:54 103.75 103.75 103.75 103.75 0.1K
15:55 103.78 103.78 103.78 103.78 0.6K
15:56 103.84 103.84 103.84 103.84 0.9K
15:59 103.88 103.92 103.88 103.89 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし