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
09:30 100.50 100.50 100.50 100.50 1.7K
09:31 100.83 100.83 100.83 100.83 0.2K
09:32 100.82 100.82 100.82 100.82 0.5K
09:33 100.81 100.81 100.81 100.81 3.3K
09:48 100.54 100.54 100.51 100.51 1.3K
09:53 100.49 100.49 100.49 100.49 0.7K
09:56 100.40 100.40 100.40 100.40 0.1K
09:57 100.44 100.44 100.44 100.44 0.5K
09:59 100.38 100.38 100.38 100.38 0.2K
10:00 100.42 100.42 100.40 100.40 0.5K
10:01 100.31 100.31 100.28 100.28 0.3K
10:02 100.16 100.16 100.08 100.08 0.5K
10:03 100.17 100.17 100.17 100.17 0.4K
10:05 100.06 100.06 100.05 100.05 1.0K
10:08 99.94 99.94 99.94 99.94 0.3K
10:09 99.87 100.00 99.87 100.00 0.7K
10:13 100.32 100.32 100.32 100.32 0.5K
10:14 100.33 100.33 100.33 100.33 0.7K
10:20 100.18 100.18 100.18 100.18 2.4K
10:25 99.80 99.88 99.80 99.88 3.0K
10:26 99.86 99.86 99.86 99.86 1.1K
10:27 99.77 99.77 99.59 99.59 6.5K
10:28 99.58 99.58 99.58 99.58 2.4K
10:30 99.61 99.62 99.61 99.62 4.0K
10:31 99.51 99.51 99.46 99.46 1.2K
10:32 99.54 99.54 99.54 99.54 2.3K
10:45 99.80 99.80 99.80 99.80 0.4K
10:46 99.72 99.72 99.72 99.72 0.3K
10:48 99.72 99.72 99.68 99.69 0.9K
10:50 99.79 99.79 99.79 99.79 1.4K
11:01 99.66 99.66 99.59 99.59 1.0K
11:02 99.50 99.50 99.50 99.50 0.2K
11:03 99.41 99.41 99.41 99.41 0.6K
11:05 99.40 99.40 99.40 99.40 0.4K
11:06 99.33 99.33 99.33 99.33 0.1K
11:07 99.33 99.33 99.33 99.33 0.3K
11:08 99.28 99.28 99.28 99.28 0.4K
11:11 99.29 99.29 99.29 99.29 0.5K
11:15 99.42 99.42 99.42 99.42 1.3K
11:19 99.36 99.36 99.36 99.36 1.0K
11:20 99.43 99.43 99.43 99.43 2.1K
11:36 99.66 99.66 99.66 99.66 0.4K
11:38 99.91 99.91 99.91 99.91 0.2K
11:39 99.97 99.97 99.97 99.97 0.2K
11:41 99.73 99.73 99.73 99.73 0.1K
11:42 99.67 99.67 99.67 99.67 0.2K
11:43 99.72 99.76 99.72 99.76 1.1K
11:45 99.71 99.71 99.71 99.71 0.1K
11:46 99.63 99.63 99.63 99.63 0.9K
11:49 99.74 99.74 99.71 99.71 0.7K
11:50 99.66 99.66 99.66 99.66 0.1K
11:51 99.64 99.64 99.64 99.64 0.6K
11:53 99.56 99.56 99.44 99.44 0.6K
11:54 99.47 99.47 99.47 99.47 0.8K
11:59 99.52 99.52 99.52 99.52 0.3K
12:01 99.60 99.60 99.60 99.60 0.4K
12:06 99.56 99.56 99.56 99.56 0.2K
12:07 99.61 99.61 99.61 99.61 1.0K
12:09 99.50 99.52 99.50 99.52 1.1K
12:12 99.48 99.48 99.48 99.48 0.3K
12:13 99.47 99.47 99.46 99.46 0.7K
12:14 99.46 99.48 99.45 99.45 2.8K
12:24 99.00 99.00 98.97 98.97 1.2K
12:25 98.93 98.93 98.93 98.93 0.8K
12:26 98.91 98.91 98.91 98.91 0.1K
12:27 98.92 98.92 98.92 98.92 0.4K
12:28 98.71 98.71 98.71 98.71 0.3K
12:29 98.83 98.87 98.83 98.87 1.3K
12:31 98.89 98.89 98.89 98.89 0.8K
12:34 98.76 98.76 98.76 98.76 0.7K
12:36 98.68 98.68 98.68 98.68 0.8K
12:38 98.69 98.69 98.69 98.69 0.1K
12:39 98.73 98.85 98.73 98.85 1.2K
12:40 98.90 98.90 98.90 98.90 0.4K
12:42 98.86 98.86 98.86 98.86 1.1K
12:45 98.84 98.84 98.84 98.84 1.0K
12:47 98.91 98.91 98.91 98.91 0.5K
12:51 98.91 98.91 98.91 98.91 0.2K
12:53 98.90 98.90 98.90 98.90 0.5K
12:54 99.04 99.04 99.04 99.04 0.4K
12:55 99.09 99.09 99.09 99.09 0.7K
13:01 99.06 99.06 99.06 99.06 3.2K
13:02 98.96 98.96 98.96 98.96 0.3K
13:04 98.93 98.97 98.93 98.97 1.0K
13:07 98.99 98.99 98.99 98.99 0.3K
13:08 99.11 99.11 99.11 99.11 0.2K
13:09 99.15 99.15 99.11 99.11 5.3K
13:11 99.16 99.16 99.16 99.16 0.1K
13:12 99.18 99.18 99.18 99.18 0.9K
13:16 99.29 99.31 99.29 99.31 0.3K
13:17 99.28 99.28 99.28 99.28 0.4K
13:19 99.26 99.26 99.26 99.26 0.3K
13:22 99.21 99.21 99.21 99.21 0.7K
13:29 99.40 99.40 99.40 99.40 0.3K
13:32 99.39 99.46 99.37 99.44 18.8K
13:33 99.47 99.47 99.47 99.47 4.3K
13:34 99.47 99.47 99.47 99.47 3.0K
13:35 99.47 99.47 99.47 99.47 0.2K
13:37 99.57 99.57 99.55 99.55 2.5K
13:38 99.55 99.57 99.55 99.57 0.8K
13:40 99.66 99.66 99.66 99.66 0.4K
13:43 99.66 99.66 99.66 99.66 0.4K
13:46 99.63 99.63 99.63 99.63 0.2K
13:47 99.63 99.64 99.60 99.60 0.7K
13:48 99.63 99.63 99.63 99.63 0.9K
13:57 99.65 99.65 99.65 99.65 0.5K
14:01 99.74 99.74 99.74 99.74 0.5K
14:02 99.71 99.71 99.71 99.71 0.3K
14:05 99.62 99.62 99.62 99.62 0.2K
14:07 99.62 99.62 99.62 99.62 0.6K
14:17 99.34 99.34 99.34 99.34 0.2K
14:19 99.33 99.33 99.33 99.33 1.6K
14:44 99.33 99.33 99.33 99.33 0.4K
14:53 99.48 99.48 99.48 99.48 0.9K
14:57 99.42 99.42 99.42 99.42 0.7K
15:08 99.41 99.41 99.41 99.41 0.6K
15:09 99.43 99.43 99.43 99.43 0.5K
15:11 99.27 99.27 99.27 99.27 0.2K
15:12 99.28 99.28 99.28 99.28 1.1K
15:17 99.49 99.49 99.49 99.49 0.4K
15:22 99.61 99.61 99.61 99.61 0.6K
15:29 99.68 99.68 99.68 99.68 1.5K
15:36 99.12 99.12 99.12 99.12 0.3K
15:37 99.23 99.23 99.23 99.23 1.7K
15:44 99.54 99.54 99.54 99.54 1.4K
15:51 99.18 99.18 99.18 99.18 0.4K
15:53 99.16 99.16 99.11 99.11 1.7K
15:56 99.33 99.33 99.32 99.32 1.3K
15:58 99.27 99.27 99.27 99.27 0.4K
15:59 99.22 99.22 99.08 99.08 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし