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 97.91 97.91 97.81 97.81 6.4K
09:32 98.04 98.04 98.04 98.04 0.4K
09:38 98.11 98.11 98.10 98.10 1.0K
09:39 98.06 98.06 98.06 98.06 0.4K
09:42 98.06 98.06 98.06 98.06 0.3K
09:43 98.07 98.07 98.07 98.07 0.6K
09:44 98.24 98.24 98.24 98.24 0.3K
09:46 98.06 98.06 98.06 98.06 0.2K
09:47 98.04 98.16 98.04 98.16 2.3K
09:50 98.07 98.08 98.07 98.08 8.6K
09:52 98.06 98.16 98.06 98.16 0.3K
09:55 98.19 98.19 98.19 98.19 1.4K
10:04 98.04 98.04 98.04 98.04 0.2K
10:05 97.93 97.93 97.93 97.93 0.1K
10:06 97.91 97.91 97.91 97.91 0.3K
10:08 97.95 97.95 97.95 97.94 2.2K
10:14 97.96 97.96 97.96 97.96 0.3K
10:21 97.92 97.92 97.92 97.92 0.3K
10:23 98.02 98.02 98.02 98.02 1.0K
10:25 98.00 98.00 98.00 98.00 0.1K
10:26 98.02 98.05 98.01 98.01 1.0K
10:27 98.02 98.02 98.02 98.02 0.2K
10:30 98.08 98.08 98.08 98.08 0.1K
10:32 98.10 98.10 98.10 98.10 0.4K
10:37 98.07 98.07 98.07 98.07 0.3K
10:41 98.03 98.03 98.03 98.03 0.2K
10:42 98.00 98.00 98.00 98.00 0.6K
10:44 98.01 98.01 98.01 98.01 0.4K
10:46 98.06 98.08 98.06 98.08 0.7K
10:47 98.07 98.07 98.07 98.07 0.3K
10:51 98.06 98.06 98.06 98.06 0.5K
10:54 97.92 97.92 97.92 97.92 0.4K
11:00 97.79 97.79 97.79 97.79 0.4K
11:06 97.70 97.75 97.70 97.75 0.5K
11:08 97.77 97.77 97.77 97.77 0.2K
11:11 97.73 97.73 97.73 97.73 0.3K
11:12 97.75 97.75 97.73 97.73 0.4K
11:13 97.74 97.74 97.71 97.71 0.4K
11:14 97.74 97.74 97.74 97.74 0.3K
11:16 97.75 97.75 97.75 97.75 1.5K
11:17 97.73 97.73 97.73 97.73 0.3K
11:19 97.66 97.66 97.66 97.66 0.2K
11:21 97.72 97.72 97.72 97.72 0.4K
11:26 97.70 97.70 97.70 97.70 0.1K
11:27 97.66 97.66 97.66 97.66 1.1K
11:30 97.69 97.69 97.69 97.69 0.6K
11:34 97.65 97.65 97.65 97.65 0.4K
11:39 97.57 97.57 97.57 97.57 1.3K
11:44 97.58 97.58 97.58 97.58 0.3K
11:49 97.56 97.56 97.56 97.56 0.2K
11:50 97.56 97.56 97.56 97.56 0.8K
11:56 97.47 97.47 97.47 97.47 0.2K
12:02 97.37 97.37 97.37 97.37 0.1K
12:03 97.37 97.37 97.37 97.37 0.4K
12:05 97.31 97.31 97.31 97.31 1.0K
12:17 97.24 97.24 97.24 97.24 0.3K
12:18 97.28 97.28 97.28 97.28 0.1K
12:19 97.30 97.30 97.30 97.30 0.3K
12:20 97.28 97.28 97.28 97.28 0.7K
12:23 97.40 97.40 97.40 97.40 1.9K
12:36 97.30 97.30 97.30 97.30 1.0K
12:39 97.30 97.30 97.30 97.30 3.1K
12:40 97.33 97.33 97.33 97.33 0.9K
12:45 97.32 97.32 97.32 97.32 0.4K
12:46 97.32 97.32 97.32 97.32 0.5K
12:50 97.30 97.30 97.30 97.30 0.3K
12:53 97.30 97.30 97.30 97.30 0.1K
12:57 97.31 97.31 97.31 97.31 0.5K
13:03 97.29 97.29 97.29 97.29 0.2K
13:10 97.40 97.40 97.40 97.40 1.1K
13:13 97.34 97.34 97.30 97.30 2.5K
13:19 97.28 97.28 97.28 97.28 0.3K
13:23 97.26 97.26 97.26 97.26 0.1K
13:24 97.27 97.27 97.27 97.27 0.6K
13:34 97.28 97.28 97.28 97.28 0.2K
13:40 97.42 97.42 97.42 97.42 0.8K
13:51 97.37 97.38 97.37 97.38 0.7K
13:52 97.43 97.43 97.43 97.43 0.7K
14:02 97.45 97.45 97.45 97.45 0.7K
14:17 97.39 97.39 97.39 97.39 0.5K
14:22 97.42 97.42 97.42 97.42 0.8K
14:24 97.38 97.38 97.38 97.38 2.0K
14:38 97.30 97.30 97.30 97.30 1.3K
14:41 97.45 97.45 97.45 97.45 0.3K
14:43 97.42 97.42 97.42 97.42 0.2K
14:44 97.46 97.46 97.46 97.46 0.5K
14:50 97.45 97.45 97.45 97.45 0.5K
14:51 97.50 97.50 97.50 97.50 0.1K
14:52 97.49 97.49 97.49 97.49 0.1K
14:53 97.46 97.46 97.46 97.46 1.7K
14:55 97.50 97.50 97.50 97.50 0.2K
14:56 97.48 97.48 97.48 97.48 1.1K
14:59 97.44 97.44 97.43 97.43 0.3K
15:00 97.45 97.45 97.45 97.45 0.1K
15:01 97.48 97.48 97.48 97.48 0.1K
15:04 97.48 97.48 97.44 97.44 2.1K
15:15 97.29 97.29 97.29 97.29 11.4K
15:22 97.32 97.37 97.32 97.37 0.9K
15:27 97.26 97.26 97.26 97.26 0.1K
15:28 97.29 97.29 97.29 97.29 0.6K
15:33 97.34 97.34 97.34 97.34 0.5K
15:34 97.32 97.32 97.32 97.32 12.9K
15:35 97.29 97.29 97.29 97.29 0.9K
15:36 97.30 97.30 97.30 97.30 1.0K
15:39 97.25 97.25 97.25 97.25 0.4K
15:40 97.25 97.25 97.25 97.25 0.6K
15:41 97.31 97.31 97.31 97.31 0.2K
15:44 97.30 97.30 97.30 97.30 0.7K
15:47 97.28 97.28 97.25 97.25 0.8K
15:48 97.23 97.23 97.22 97.22 0.4K
15:49 97.24 97.24 97.24 97.24 0.4K
15:50 97.32 97.32 97.28 97.28 1.3K
15:51 97.25 97.25 97.25 97.25 0.3K
15:53 97.27 97.28 97.27 97.28 1.8K
15:55 97.32 97.34 97.32 97.33 1.2K
15:56 97.33 97.34 97.31 97.34 2.0K
15:57 97.37 97.37 97.37 97.37 0.4K
15:58 97.36 97.38 97.36 97.38 1.0K
15:59 97.41 97.43 97.41 97.43 2.2K
16:00 97.42 97.49 97.42 97.49 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし