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 99.84 99.84 99.52 99.52 3.7K
09:31 99.43 99.43 99.43 99.43 0.4K
09:33 99.58 99.58 99.58 99.58 1.4K
09:35 99.55 99.55 99.54 99.54 0.6K
09:36 99.49 99.49 99.49 99.49 0.8K
09:37 99.36 99.36 99.36 99.36 0.2K
09:38 99.40 99.48 99.40 99.48 0.4K
09:45 99.54 99.54 99.54 99.54 0.2K
09:47 99.40 99.40 99.40 99.40 0.3K
09:51 99.37 99.37 99.37 99.37 0.1K
09:52 99.31 99.31 99.31 99.31 0.2K
09:53 99.39 99.39 99.39 99.39 3.1K
09:59 99.54 99.54 99.54 99.54 0.3K
10:01 99.39 99.39 99.39 99.39 0.4K
10:11 99.25 99.25 99.25 99.25 1.0K
10:24 99.44 99.44 99.44 99.44 0.3K
10:28 99.53 99.53 99.53 99.53 0.2K
10:30 99.58 99.58 99.58 99.58 0.2K
10:31 99.47 99.47 99.47 99.47 0.6K
10:34 99.52 99.52 99.52 99.52 0.1K
10:36 99.56 99.56 99.56 99.56 0.4K
10:40 99.42 99.42 99.42 99.42 0.4K
10:44 99.44 99.44 99.44 99.44 0.5K
10:46 99.57 99.57 99.57 99.57 0.2K
10:47 99.50 99.50 99.50 99.50 0.1K
10:50 99.53 99.53 99.53 99.53 0.2K
10:51 99.47 99.47 99.47 99.47 0.3K
10:54 99.60 99.60 99.60 99.60 0.2K
10:59 99.51 99.51 99.51 99.51 0.8K
11:03 99.56 99.56 99.56 99.56 1.1K
11:19 99.47 99.47 99.47 99.47 3.4K
11:26 99.35 99.35 99.35 99.35 1.0K
11:34 99.45 99.45 99.45 99.45 0.2K
11:36 99.41 99.41 99.41 99.41 0.3K
11:38 99.47 99.47 99.47 99.47 1.1K
11:56 99.47 99.47 99.47 99.47 0.3K
11:58 99.46 99.46 99.46 99.46 0.2K
11:59 99.49 99.49 99.49 99.49 0.2K
12:02 99.37 99.37 99.37 99.37 0.3K
12:07 99.45 99.45 99.39 99.39 2.3K
12:10 99.44 99.44 99.44 99.44 0.3K
12:14 99.38 99.41 99.38 99.41 1.3K
12:15 99.41 99.41 99.41 99.41 0.8K
12:16 99.43 99.43 99.43 99.43 0.2K
12:19 99.29 99.29 99.29 99.29 1.8K
12:25 99.24 99.24 99.24 99.24 0.3K
12:26 99.30 99.30 99.30 99.30 0.4K
12:27 99.24 99.24 99.24 99.24 0.5K
12:28 99.23 99.23 99.23 99.23 0.5K
12:32 99.22 99.22 99.22 99.22 0.2K
12:34 99.30 99.30 99.30 99.30 1.1K
12:39 99.26 99.26 99.26 99.26 0.4K
12:47 99.16 99.16 99.16 99.16 0.3K
12:49 99.05 99.05 99.05 99.05 0.5K
13:02 98.88 98.88 98.88 98.88 0.6K
13:03 99.02 99.02 99.02 99.02 0.6K
13:07 99.00 99.00 98.99 98.99 0.6K
13:10 99.02 99.02 99.00 99.00 7.8K
13:11 99.00 99.00 99.00 99.00 0.1K
13:13 99.08 99.08 99.08 99.08 1.2K
13:15 98.97 98.97 98.97 98.97 0.5K
13:19 98.91 98.91 98.91 98.91 0.5K
13:23 98.95 98.95 98.95 98.95 0.7K
13:35 98.89 98.89 98.89 98.89 0.4K
13:37 98.87 98.87 98.87 98.87 0.2K
13:38 98.84 98.84 98.84 98.84 0.6K
13:45 98.75 98.75 98.67 98.67 0.6K
13:46 98.68 98.72 98.68 98.72 1.5K
13:52 98.72 98.78 98.72 98.78 0.5K
13:58 98.71 98.71 98.71 98.71 0.3K
14:00 98.51 98.51 98.51 98.51 0.5K
14:09 98.50 98.50 98.50 98.50 0.2K
14:11 98.58 98.58 98.58 98.58 0.5K
14:16 98.67 98.67 98.67 98.67 0.5K
14:25 98.66 98.66 98.66 98.66 0.1K
14:27 98.69 98.71 98.69 98.71 0.6K
14:32 98.66 98.66 98.66 98.66 0.8K
14:41 98.59 98.59 98.59 98.59 1.2K
14:43 98.54 98.54 98.54 98.54 0.4K
14:47 98.61 98.61 98.61 98.61 0.4K
14:50 98.63 98.63 98.63 98.63 0.3K
14:57 98.50 98.50 98.49 98.49 1.3K
14:58 98.45 98.45 98.45 98.45 0.7K
15:02 98.48 98.48 98.48 98.48 0.2K
15:04 98.55 98.55 98.55 98.55 0.3K
15:14 98.54 98.54 98.54 98.54 20.4K
15:25 98.72 98.72 98.72 98.72 32.4K
15:28 98.72 98.72 98.72 98.72 4.3K
15:29 98.75 98.75 98.75 98.75 0.2K
15:30 98.78 98.78 98.78 98.78 3.8K
15:31 98.81 98.81 98.75 98.75 0.8K
15:32 98.79 98.83 98.79 98.83 1.4K
15:36 98.83 98.83 98.83 98.83 2.1K
15:37 98.86 98.86 98.82 98.82 7.3K
15:39 98.80 98.80 98.80 98.80 1.3K
15:46 98.65 98.65 98.65 98.65 0.2K
15:47 98.60 98.60 98.60 98.60 0.6K
15:49 98.46 98.46 98.46 98.46 0.6K
15:51 98.75 98.75 98.75 98.75 0.3K
15:52 98.75 98.75 98.75 98.75 1.6K
15:58 98.81 98.81 98.81 98.81 0.4K
15:59 98.84 98.91 98.84 98.91 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