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
09:31 103.50 103.50 103.50 103.50 3.5K
09:41 103.47 103.47 103.47 103.47 1.6K
09:45 103.46 103.46 103.46 103.46 0.4K
09:48 103.63 103.63 103.63 103.63 1.0K
09:52 103.60 103.60 103.60 103.60 0.8K
09:55 103.69 103.69 103.69 103.69 0.4K
09:56 103.72 103.72 103.72 103.72 0.7K
09:57 103.68 103.68 103.68 103.68 1.4K
10:02 103.64 103.64 103.64 103.64 0.4K
10:04 103.79 103.81 103.79 103.81 1.0K
10:07 103.86 103.86 103.86 103.86 0.9K
10:11 103.92 103.92 103.87 103.87 0.7K
10:12 103.84 103.84 103.84 103.84 0.2K
10:18 103.81 103.81 103.81 103.81 0.7K
10:22 103.90 103.90 103.90 103.90 3.0K
10:34 104.00 104.00 104.00 104.00 0.9K
10:41 104.02 104.02 104.02 104.02 0.6K
10:44 104.09 104.09 104.09 104.09 0.7K
10:45 104.09 104.09 104.09 104.09 0.1K
10:46 104.13 104.13 104.13 104.13 0.3K
10:47 104.18 104.18 104.18 104.18 3.2K
10:56 104.22 104.22 104.22 104.22 1.6K
10:59 104.16 104.16 104.16 104.16 0.4K
11:02 104.20 104.20 104.20 104.20 1.1K
11:07 104.10 104.10 104.10 104.10 0.5K
11:08 104.04 104.04 104.04 104.04 0.4K
11:11 104.02 104.02 104.02 104.02 2.0K
11:15 103.87 103.87 103.87 103.87 0.7K
11:18 103.80 103.80 103.80 103.80 1.2K
11:20 103.80 103.80 103.80 103.80 0.6K
11:30 104.18 104.18 104.18 104.18 0.3K
11:34 104.24 104.24 104.24 104.24 0.4K
11:36 104.30 104.36 104.30 104.36 0.3K
11:37 104.32 104.32 104.32 104.32 0.5K
11:40 104.35 104.35 104.35 104.35 1.0K
11:45 104.41 104.41 104.41 104.41 1.5K
11:47 104.41 104.41 104.41 104.41 0.5K
11:49 104.41 104.41 104.41 104.41 1.2K
12:05 104.26 104.26 104.26 104.25 0.6K
12:11 104.15 104.15 104.15 104.15 1.6K
12:16 104.09 104.09 104.09 104.09 0.7K
12:21 104.11 104.11 104.11 104.11 0.6K
12:22 104.14 104.14 104.14 104.14 0.4K
12:23 104.07 104.07 104.07 104.07 1.0K
12:24 104.09 104.09 104.08 104.08 0.9K
12:25 104.09 104.09 104.09 104.09 0.7K
12:26 104.07 104.07 104.05 104.05 0.8K
12:29 104.00 104.00 104.00 104.00 0.4K
12:33 104.00 104.00 104.00 104.00 1.7K
12:51 103.92 103.92 103.92 103.92 26.0K
12:52 103.92 103.92 103.89 103.90 7.7K
12:54 103.94 103.94 103.94 103.94 0.8K
12:55 103.95 103.95 103.95 103.95 0.5K
12:57 103.91 103.91 103.90 103.90 1.4K
12:58 103.91 103.91 103.91 103.91 1.1K
13:02 103.90 103.90 103.90 103.90 0.3K
13:08 103.91 103.91 103.91 103.91 0.6K
13:13 103.90 103.90 103.90 103.90 0.5K
13:17 103.93 103.93 103.93 103.93 0.5K
13:19 103.94 103.94 103.94 103.94 0.7K
13:23 103.86 103.86 103.86 103.86 0.3K
13:28 103.86 103.86 103.86 103.86 1.5K
13:39 103.86 103.86 103.86 103.86 1.5K
13:52 103.86 103.86 103.86 103.86 1.4K
14:02 103.66 103.66 103.66 103.66 0.4K
14:03 103.71 103.71 103.71 103.71 1.1K
14:05 103.47 103.47 103.35 103.35 1.6K
14:08 103.11 103.11 102.93 102.93 1.0K
14:09 102.74 102.74 102.74 102.74 1.5K
14:12 102.84 102.84 102.84 102.84 1.6K
14:16 102.72 102.72 102.71 102.71 0.7K
14:18 102.72 102.72 102.72 102.72 0.6K
14:19 102.66 102.66 102.66 102.66 1.2K
14:21 102.89 102.89 102.89 102.89 1.2K
14:26 103.07 103.07 103.07 103.07 0.7K
14:28 102.81 102.81 102.81 102.81 1.2K
14:31 102.65 102.71 102.65 102.68 1.8K
14:33 103.01 103.01 102.95 102.95 0.7K
14:34 102.94 102.94 102.94 102.94 1.0K
14:39 102.66 102.66 102.66 102.66 0.3K
14:40 102.76 102.76 102.76 102.76 1.4K
14:42 102.56 102.56 102.56 102.56 0.1K
14:43 102.53 102.53 102.53 102.53 1.1K
14:45 102.34 102.34 102.34 102.34 1.0K
14:46 102.33 102.33 102.18 102.18 2.3K
14:47 102.18 102.18 102.17 102.17 1.0K
14:48 102.12 102.13 102.12 102.13 1.0K
14:49 102.19 102.30 102.19 102.30 0.4K
14:50 102.23 102.23 102.23 102.23 0.2K
14:51 102.28 102.35 102.26 102.30 1.5K
14:52 102.30 102.30 102.30 102.30 0.4K
14:53 102.21 102.22 102.17 102.22 1.2K
14:54 102.12 102.12 102.12 102.12 0.3K
14:55 101.99 101.99 101.99 101.99 1.1K
14:57 101.75 101.75 101.71 101.71 0.8K
14:59 101.63 101.63 101.63 101.63 1.8K
15:02 101.54 101.54 101.54 101.54 0.8K
15:03 101.36 101.36 101.36 101.36 0.8K
15:04 101.31 101.31 100.89 100.89 2.5K
15:05 101.02 101.11 100.95 100.95 1.0K
15:06 101.29 101.39 101.23 101.39 4.6K
15:07 101.37 101.37 101.22 101.25 3.4K
15:09 101.32 101.32 101.25 101.25 1.0K
15:10 101.16 101.18 101.14 101.18 0.9K
15:12 100.91 100.91 100.91 100.91 0.2K
15:13 100.97 100.97 100.97 100.97 1.0K
15:14 100.95 100.95 100.95 100.95 1.0K
15:15 100.94 100.94 100.94 100.94 1.0K
15:16 100.87 100.87 100.87 100.87 1.6K
15:17 100.77 100.77 100.77 100.77 1.0K
15:18 100.82 100.82 100.82 100.82 0.5K
15:19 100.88 100.88 100.88 100.88 0.8K
15:20 100.82 101.01 100.82 101.01 1.7K
15:21 101.09 101.09 101.08 101.08 1.4K
15:22 101.11 101.11 101.11 101.11 0.6K
15:23 100.99 100.99 100.99 100.99 1.3K
15:24 100.92 100.92 100.92 100.92 0.2K
15:25 100.77 100.77 100.60 100.60 1.3K
15:26 100.70 100.72 100.55 100.55 1.0K
15:27 100.40 100.42 100.40 100.42 3.5K
15:28 100.40 100.40 100.25 100.32 3.1K
15:29 100.34 100.34 100.25 100.25 0.3K
15:30 100.33 100.33 100.33 100.33 0.8K
15:31 100.18 100.22 100.18 100.22 0.7K
15:32 100.15 100.40 100.15 100.40 1.1K
15:33 100.33 100.33 100.17 100.17 1.1K
15:34 100.18 100.27 100.18 100.21 1.1K
15:35 100.05 100.05 99.91 100.00 2.2K
15:37 99.85 99.85 99.71 99.71 1.4K
15:38 99.78 99.78 99.73 99.73 0.9K
15:39 99.72 99.72 99.69 99.69 2.7K
15:40 99.44 99.44 99.31 99.31 1.4K
15:41 99.51 99.51 99.08 99.08 2.3K
15:42 99.31 99.42 99.27 99.27 1.8K
15:43 99.27 99.27 99.09 99.25 2.4K
15:44 99.23 99.29 98.99 98.99 1.6K
15:45 98.92 98.98 98.92 98.98 1.5K
15:46 99.36 99.36 99.36 99.36 0.4K
15:47 99.19 99.38 99.19 99.38 1.4K
15:48 99.66 99.66 99.66 99.66 1.2K
15:49 99.53 99.60 99.53 99.60 3.7K
15:53 99.99 99.99 99.87 99.87 2.1K
15:54 100.09 100.09 100.09 100.09 0.6K
15:55 99.91 99.91 99.66 99.71 2.2K
15:56 99.63 99.63 99.53 99.53 1.2K
15:57 99.63 99.63 99.63 99.63 1.4K
15:59 99.41 99.50 99.04 99.04 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし