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
09:36 99.46 99.46 99.46 99.46 2.1K
09:37 99.35 99.35 99.35 99.35 0.2K
09:39 99.16 99.16 99.16 99.16 0.5K
09:40 99.22 99.22 99.18 99.18 1.0K
09:43 99.18 99.24 99.18 99.24 1.2K
09:46 99.14 99.14 99.14 99.14 0.6K
09:49 99.03 99.03 99.03 99.03 0.9K
09:58 99.25 99.25 99.25 99.25 0.3K
10:00 99.25 99.25 99.25 99.25 0.3K
10:01 99.20 99.20 99.20 99.20 0.1K
10:02 99.14 99.14 99.09 99.09 1.1K
10:05 99.00 99.00 99.00 99.00 0.6K
10:06 98.90 98.90 98.90 98.90 0.8K
10:08 98.83 98.83 98.77 98.77 0.2K
10:09 98.64 98.64 98.64 98.64 0.2K
10:11 98.51 98.51 98.51 98.51 0.8K
10:16 98.91 98.91 98.83 98.84 2.0K
10:21 98.82 98.91 98.82 98.91 1.1K
10:23 98.85 98.95 98.85 98.95 1.6K
10:24 98.96 98.96 98.96 98.96 1.4K
10:25 98.92 98.92 98.92 98.92 0.4K
10:26 98.83 98.83 98.83 98.83 0.5K
10:27 98.93 98.93 98.93 98.93 1.2K
10:28 98.99 98.99 98.99 98.99 0.7K
10:35 99.13 99.13 99.13 99.13 0.5K
10:36 99.05 99.05 99.05 99.05 0.4K
10:40 99.14 99.14 99.14 99.14 0.7K
10:41 99.14 99.14 99.14 99.14 0.7K
10:47 99.09 99.09 99.09 99.09 0.2K
10:48 99.04 99.09 99.04 99.09 1.6K
10:55 99.11 99.16 99.11 99.16 0.9K
11:03 99.34 99.34 99.34 99.34 0.7K
11:07 99.31 99.31 99.31 99.31 0.2K
11:10 99.41 99.41 99.41 99.41 0.5K
11:11 99.35 99.37 99.35 99.37 2.3K
11:17 99.44 99.44 99.44 99.44 0.2K
11:23 99.43 99.43 99.43 99.43 0.1K
11:24 99.41 99.41 99.41 99.41 3.5K
11:30 99.41 99.41 99.41 99.41 0.4K
11:32 99.34 99.34 99.34 99.34 0.5K
11:40 99.39 99.39 99.39 99.39 0.4K
11:43 99.53 99.53 99.53 99.53 0.9K
11:52 99.56 99.56 99.56 99.56 0.4K
11:53 99.56 99.56 99.56 99.56 0.5K
11:58 99.60 99.60 99.60 99.60 0.4K
12:03 99.64 99.64 99.64 99.64 0.2K
12:05 99.54 99.54 99.54 99.54 0.6K
12:08 99.54 99.54 99.54 99.54 0.3K
12:11 99.52 99.52 99.52 99.52 0.2K
12:12 99.59 99.59 99.59 99.59 1.5K
12:19 99.45 99.45 99.45 99.45 0.5K
12:21 99.48 99.48 99.48 99.48 0.4K
12:22 99.47 99.47 99.47 99.47 0.2K
12:24 99.50 99.51 99.49 99.51 0.6K
12:26 99.55 99.55 99.55 99.55 0.2K
12:28 99.59 99.60 99.59 99.60 3.8K
12:36 99.43 99.43 99.43 99.43 0.7K
12:38 99.48 99.48 99.48 99.48 2.0K
12:39 99.54 99.59 99.54 99.59 1.4K
12:40 99.59 99.59 99.56 99.57 2.5K
12:41 99.59 99.59 99.55 99.58 2.5K
12:42 99.54 99.57 99.54 99.57 2.4K
12:44 99.57 99.57 99.57 99.57 0.1K
12:47 99.61 99.61 99.61 99.61 1.7K
12:48 99.62 99.62 99.62 99.62 0.7K
12:50 99.60 99.60 99.60 99.60 0.8K
12:57 99.63 99.63 99.63 99.63 0.5K
13:03 99.59 99.59 99.59 99.59 0.6K
13:13 99.65 99.65 99.65 99.65 0.5K
13:20 99.57 99.57 99.57 99.57 0.6K
13:31 99.65 99.65 99.65 99.65 1.1K
13:35 99.69 99.69 99.69 99.69 0.2K
13:39 99.68 99.68 99.68 99.68 1.3K
13:40 99.71 99.71 99.71 99.71 0.5K
13:42 99.72 99.75 99.72 99.72 5.2K
13:48 99.60 99.60 99.60 99.60 0.1K
13:49 99.62 99.62 99.62 99.62 0.6K
13:51 99.67 99.70 99.67 99.70 0.9K
13:54 99.72 99.72 99.72 99.72 1.3K
13:55 99.71 99.71 99.71 99.71 0.2K
13:59 99.75 99.75 99.72 99.72 0.8K
14:01 99.71 99.71 99.71 99.71 0.2K
14:02 99.69 99.69 99.69 99.69 0.5K
14:08 99.71 99.71 99.71 99.71 0.3K
14:09 99.72 99.74 99.72 99.74 1.0K
14:10 99.72 99.72 99.72 99.72 1.2K
14:15 99.78 99.78 99.78 99.78 0.3K
14:18 99.80 99.80 99.74 99.74 0.7K
14:22 99.80 99.80 99.80 99.80 1.1K
14:25 99.78 99.78 99.78 99.78 0.6K
14:26 99.76 99.76 99.76 99.76 1.0K
14:33 99.79 99.79 99.79 99.79 6.1K
14:34 99.77 99.77 99.77 99.77 0.4K
14:43 99.65 99.65 99.65 99.65 0.5K
14:44 99.66 99.66 99.66 99.66 1.0K
14:46 99.70 99.70 99.70 99.70 0.4K
14:48 99.73 99.73 99.73 99.73 0.1K
14:49 99.66 99.66 99.66 99.66 1.2K
14:50 99.66 99.66 99.66 99.66 0.3K
14:53 99.62 99.62 99.62 99.62 0.4K
14:55 99.69 99.69 99.69 99.69 0.7K
14:56 99.72 99.72 99.72 99.72 0.2K
14:58 99.69 99.69 99.69 99.69 0.2K
15:01 99.61 99.61 99.61 99.61 0.3K
15:05 99.63 99.63 99.63 99.63 0.8K
15:10 99.46 99.46 99.46 99.46 0.8K
15:12 99.52 99.52 99.52 99.52 0.8K
15:22 99.38 99.38 99.38 99.38 0.2K
15:25 99.44 99.44 99.44 99.44 1.0K
15:29 99.52 99.52 99.52 99.52 0.5K
15:34 99.56 99.56 99.56 99.56 0.8K
15:43 99.79 99.79 99.78 99.78 0.4K
15:44 99.76 99.76 99.71 99.71 0.9K
15:45 99.73 99.73 99.73 99.73 0.4K
15:48 99.70 99.70 99.70 99.70 0.6K
15:51 99.70 99.70 99.70 99.70 0.8K
15:52 99.72 99.72 99.72 99.72 0.3K
15:54 99.69 99.69 99.69 99.69 0.6K
15:55 99.68 99.68 99.68 99.68 2.4K
15:57 99.74 99.74 99.69 99.69 1.9K
15:59 99.70 99.72 99.68 99.72 10.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし