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 97.90 98.06 97.90 97.99 5.5K
09:40 98.59 98.59 98.59 98.59 2.0K
09:45 98.47 98.47 98.47 98.47 0.5K
09:47 98.36 98.36 98.36 98.36 0.3K
09:48 98.25 98.25 98.25 98.25 0.3K
09:49 98.19 98.19 98.19 98.19 1.0K
09:51 98.09 98.17 98.09 98.17 4.3K
09:52 98.15 98.15 98.15 98.15 0.4K
09:55 98.41 98.41 98.41 98.41 0.8K
10:00 98.26 98.26 98.26 98.26 0.9K
10:11 98.43 98.43 98.43 98.43 0.9K
10:13 98.81 98.81 98.81 98.81 0.7K
10:18 98.96 98.96 98.96 98.96 0.7K
10:20 98.92 98.92 98.92 98.92 0.1K
10:21 98.83 98.83 98.83 98.83 0.3K
10:22 98.90 98.91 98.90 98.91 0.6K
10:25 99.10 99.10 99.10 99.10 0.2K
10:27 99.17 99.17 99.17 99.17 1.0K
10:32 99.70 99.70 99.70 99.70 0.5K
10:39 99.66 99.66 99.66 99.66 0.7K
10:46 99.75 99.75 99.75 99.75 0.9K
10:48 99.63 99.63 99.60 99.60 0.2K
10:49 99.51 99.55 99.51 99.55 1.8K
10:57 99.70 99.70 99.70 99.70 0.3K
11:02 99.83 99.83 99.83 99.83 0.1K
11:03 99.87 99.87 99.87 99.87 0.3K
11:04 99.90 99.90 99.90 99.90 0.4K
11:10 99.95 99.95 99.95 99.95 0.3K
11:12 99.95 99.95 99.95 99.95 0.4K
11:13 100.03 100.03 100.03 100.03 0.2K
11:16 100.10 100.10 100.10 100.10 0.3K
11:22 100.24 100.24 100.24 100.24 0.4K
11:27 100.26 100.26 100.20 100.20 1.3K
11:28 100.15 100.18 100.15 100.18 1.6K
11:32 100.18 100.18 100.18 100.18 0.9K
11:43 100.69 100.69 100.69 100.69 0.4K
11:44 100.75 100.75 100.75 100.75 1.3K
11:45 100.62 100.62 100.62 100.62 0.7K
11:49 100.57 100.57 100.57 100.57 0.6K
11:52 100.49 100.49 100.49 100.49 0.5K
11:54 100.37 100.38 100.29 100.29 1.0K
11:55 100.33 100.33 100.33 100.33 0.6K
11:56 100.45 100.48 100.45 100.48 1.1K
11:57 100.53 100.53 100.53 100.53 0.5K
11:58 100.53 100.53 100.53 100.53 0.5K
11:59 100.54 100.54 100.51 100.54 1.4K
12:00 100.48 100.48 100.48 100.48 0.4K
12:02 100.50 100.50 100.50 100.50 0.8K
12:27 100.70 100.70 100.70 100.70 0.8K
12:34 100.45 100.45 100.45 100.45 0.5K
12:36 100.64 100.64 100.64 100.64 0.1K
12:38 100.66 100.66 100.66 100.66 0.3K
12:40 100.71 100.71 100.71 100.71 0.4K
12:47 100.68 100.68 100.66 100.66 0.8K
12:49 100.68 100.71 100.68 100.71 0.4K
12:52 100.72 100.72 100.72 100.72 0.8K
12:55 100.74 100.78 100.74 100.78 1.1K
12:56 100.82 100.82 100.81 100.81 1.1K
13:00 100.61 100.61 100.61 100.61 0.8K
13:05 100.65 100.65 100.65 100.65 0.4K
13:07 100.62 100.62 100.62 100.62 0.5K
13:11 100.62 100.62 100.62 100.62 0.6K
13:12 100.58 100.58 100.58 100.58 0.6K
13:25 100.43 100.43 100.43 100.43 0.2K
13:27 100.42 100.44 100.42 100.44 0.8K
13:28 100.39 100.39 100.39 100.39 0.4K
13:30 100.37 100.37 100.37 100.37 0.2K
13:32 100.48 100.48 100.48 100.48 0.3K
13:38 100.40 100.40 100.40 100.40 0.4K
13:43 100.34 100.34 100.34 100.34 0.2K
13:44 100.32 100.32 100.32 100.32 1.1K
13:51 100.22 100.22 100.22 100.22 0.2K
13:52 100.28 100.28 100.28 100.28 0.3K
13:56 100.41 100.41 100.41 100.41 0.1K
13:57 100.46 100.46 100.46 100.46 0.2K
14:03 100.10 100.13 100.10 100.13 0.9K
14:08 100.00 100.00 100.00 100.00 1.6K
14:19 100.21 100.21 100.17 100.17 2.1K
14:23 100.17 100.17 100.14 100.14 0.4K
14:27 100.25 100.25 100.25 100.25 0.3K
14:37 100.45 100.45 100.45 100.45 0.6K
14:40 100.44 100.44 100.38 100.38 3.6K
14:41 100.38 100.38 100.38 100.38 0.4K
14:42 100.38 100.38 100.38 100.38 0.4K
14:45 100.50 100.53 100.50 100.53 3.3K
14:50 100.36 100.36 100.36 100.36 0.7K
14:55 100.35 100.35 100.35 100.35 0.1K
14:57 100.32 100.32 100.32 100.32 1.1K
15:01 100.31 100.31 100.28 100.28 0.8K
15:19 100.13 100.13 100.13 100.13 0.3K
15:23 100.04 100.04 100.04 100.04 0.1K
15:24 100.13 100.19 100.13 100.19 0.9K
15:30 99.90 99.90 99.90 99.90 1.6K
15:31 99.74 99.74 99.74 99.74 0.8K
15:33 99.59 99.59 99.59 99.59 0.2K
15:35 99.67 99.67 99.67 99.67 2.6K
15:36 99.77 99.84 99.77 99.84 0.8K
15:37 99.90 99.90 99.90 99.90 0.4K
15:40 99.86 99.86 99.86 99.86 1.3K
15:46 99.86 99.86 99.86 99.86 0.4K
15:47 99.95 99.95 99.95 99.95 1.0K
15:49 99.87 99.87 99.87 99.87 2.4K
15:55 99.39 99.39 99.39 99.39 0.2K
15:56 99.40 99.40 99.40 99.40 0.9K
15:59 99.87 99.87 99.31 99.31 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし