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
09:30 104.29 104.29 104.29 104.29 3.2K
09:32 103.97 103.97 103.97 103.97 0.6K
09:36 103.80 103.80 103.80 103.79 0.5K
09:40 103.82 103.82 103.69 103.69 0.8K
09:41 103.69 103.69 103.69 103.69 1.1K
09:45 103.97 104.05 103.97 103.97 2.3K
09:47 103.89 103.89 103.89 103.89 0.1K
09:48 103.88 103.88 103.86 103.86 0.8K
09:49 103.89 103.89 103.89 103.89 1.0K
09:52 104.07 104.07 104.07 104.07 1.0K
09:55 104.18 104.18 104.18 104.18 0.1K
09:56 104.15 104.21 104.15 104.21 1.6K
10:06 104.09 104.09 104.09 104.09 0.3K
10:07 104.06 104.06 104.06 104.06 0.6K
10:09 104.01 104.02 104.01 104.02 0.9K
10:17 103.71 103.71 103.71 103.71 0.3K
10:18 103.64 103.64 103.64 103.64 0.3K
10:20 103.59 103.59 103.51 103.51 1.0K
10:24 103.69 103.69 103.69 103.69 0.6K
10:28 103.74 103.74 103.69 103.69 0.9K
10:29 103.67 103.69 103.67 103.69 1.0K
10:30 103.76 103.76 103.76 103.76 0.5K
10:31 103.82 103.82 103.82 103.82 1.3K
10:38 103.80 103.80 103.80 103.80 1.0K
10:46 104.04 104.04 104.04 104.04 0.9K
10:47 104.04 104.04 104.04 104.04 0.2K
10:48 104.06 104.06 103.97 103.97 1.6K
10:52 103.97 103.97 103.97 103.97 0.3K
10:53 104.01 104.01 104.01 104.01 0.3K
10:55 103.99 104.04 103.99 104.04 0.6K
11:00 104.14 104.14 104.14 104.14 2.9K
11:02 104.12 104.12 104.12 104.12 0.7K
11:04 104.13 104.13 104.13 104.13 0.5K
11:06 104.07 104.07 104.07 104.07 1.1K
11:07 104.16 104.16 104.16 104.16 0.3K
11:10 104.26 104.26 104.26 104.26 0.3K
11:16 104.15 104.16 104.15 104.16 0.7K
11:20 103.98 103.98 103.98 103.98 0.8K
11:21 103.97 103.97 103.97 103.97 0.6K
11:26 103.99 103.99 103.99 103.99 0.2K
11:30 103.94 103.94 103.94 103.94 1.0K
11:39 104.05 104.05 104.05 104.05 0.8K
11:45 103.87 103.87 103.81 103.81 0.5K
11:53 103.68 103.68 103.63 103.63 0.3K
11:54 103.62 103.62 103.62 103.62 0.1K
11:55 103.70 103.70 103.70 103.70 1.2K
12:01 103.48 103.48 103.48 103.48 0.4K
12:02 103.53 103.54 103.53 103.54 0.8K
12:09 103.72 103.72 103.72 103.72 0.3K
12:11 103.71 103.71 103.71 103.71 0.7K
12:20 103.74 103.74 103.74 103.74 0.3K
12:21 103.78 103.78 103.78 103.78 0.5K
12:23 103.76 103.76 103.76 103.76 1.5K
12:27 103.80 103.80 103.80 103.80 4.3K
12:33 103.80 103.80 103.78 103.78 0.7K
12:35 103.80 103.80 103.80 103.80 1.5K
12:36 103.85 103.85 103.85 103.85 0.6K
12:37 103.86 103.86 103.86 103.86 0.4K
12:44 103.94 104.01 103.94 104.01 26.3K
12:45 103.97 103.97 103.97 103.97 1.1K
12:46 103.96 103.96 103.96 103.96 0.5K
12:47 103.94 103.94 103.94 103.94 0.2K
12:49 103.99 103.99 103.99 103.99 0.2K
12:50 104.02 104.02 104.02 104.02 0.7K
12:55 104.07 104.07 104.07 104.07 0.1K
12:56 104.02 104.02 104.02 104.02 0.3K
13:03 104.11 104.11 104.11 104.11 1.0K
13:05 104.18 104.18 104.18 104.18 0.1K
13:06 104.16 104.17 104.14 104.17 0.5K
13:07 104.14 104.14 104.14 104.14 0.2K
13:10 104.15 104.15 104.15 104.15 0.3K
13:11 104.14 104.14 104.14 104.14 0.6K
13:12 104.20 104.20 104.20 104.20 0.7K
13:19 104.05 104.05 104.05 104.05 0.4K
13:22 104.06 104.06 104.06 104.06 0.6K
13:35 104.09 104.09 104.09 104.09 4.0K
13:36 104.07 104.07 104.07 104.07 0.5K
13:37 104.14 104.14 104.14 104.14 0.4K
13:41 104.12 104.12 104.12 104.12 0.1K
13:42 104.06 104.06 104.06 104.06 0.7K
13:43 104.07 104.07 104.07 104.07 0.8K
13:49 103.95 103.95 103.95 103.95 1.1K
13:53 103.96 103.96 103.96 103.96 10.9K
13:55 104.04 104.04 104.04 104.04 0.4K
13:58 104.03 104.03 104.03 104.03 0.4K
14:02 103.98 103.98 103.98 103.98 0.4K
14:03 104.01 104.01 104.01 104.01 3.9K
14:04 104.10 104.10 104.10 104.10 3.6K
14:05 104.08 104.08 104.08 104.08 1.7K
14:09 104.13 104.13 104.13 104.13 0.7K
14:12 104.15 104.15 104.15 104.15 0.4K
14:17 104.18 104.18 104.15 104.17 2.1K
14:29 104.16 104.16 104.16 104.16 0.7K
14:32 104.09 104.09 104.09 104.09 1.3K
14:45 104.17 104.17 104.17 104.17 0.5K
14:47 104.09 104.09 104.09 104.09 0.4K
14:51 104.00 104.00 104.00 104.00 0.4K
14:53 104.00 104.00 104.00 104.00 0.5K
14:56 104.04 104.04 104.04 104.04 0.4K
14:57 104.09 104.09 104.09 104.09 0.2K
15:00 104.10 104.10 104.10 104.10 3.9K
15:02 104.07 104.07 104.07 104.07 0.8K
15:07 104.03 104.03 104.02 104.02 0.4K
15:09 104.01 104.01 104.01 104.01 0.5K
15:15 104.08 104.08 104.08 104.08 0.4K
15:18 104.05 104.05 104.05 104.05 0.3K
15:19 104.05 104.05 104.05 104.05 0.3K
15:23 103.92 103.92 103.92 103.92 0.4K
15:25 103.95 103.97 103.95 103.97 0.7K
15:26 104.02 104.02 104.00 104.00 4.3K
15:27 104.01 104.03 104.01 104.01 0.6K
15:28 103.99 103.99 103.99 103.99 0.1K
15:29 103.97 103.97 103.97 103.97 0.2K
15:30 103.98 103.99 103.98 103.99 0.5K
15:31 104.01 104.01 104.01 104.01 0.6K
15:32 104.00 104.00 104.00 104.00 0.3K
15:33 103.98 103.99 103.98 103.99 0.3K
15:34 104.00 104.01 104.00 104.00 1.2K
15:35 104.02 104.02 103.99 103.99 2.2K
15:36 104.06 104.06 104.06 104.06 0.3K
15:37 104.05 104.07 104.05 104.07 1.9K
15:38 104.08 104.08 104.08 104.08 0.2K
15:39 104.11 104.11 104.11 104.11 0.4K
15:41 104.16 104.16 104.16 104.16 0.1K
15:42 104.15 104.15 104.14 104.14 0.8K
15:45 104.28 104.28 104.28 104.28 0.4K
15:46 104.29 104.29 104.29 104.29 1.1K
15:49 104.30 104.30 104.30 104.30 0.4K
15:50 104.28 104.28 104.28 104.28 0.3K
15:51 104.30 104.30 104.30 104.30 0.7K
15:52 104.38 104.38 104.37 104.37 1.3K
15:53 104.35 104.35 104.35 104.35 0.2K
15:54 104.36 104.36 104.34 104.34 0.3K
15:55 104.32 104.32 104.23 104.23 1.1K
15:56 104.25 104.25 104.25 104.25 0.7K
15:58 104.23 104.23 104.23 104.23 2.6K
15:59 104.12 104.24 104.12 104.24 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし