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 96.60 96.71 96.59 96.59 2.3K
09:32 96.68 96.68 96.55 96.55 2.3K
09:33 96.54 96.54 96.54 96.54 0.3K
09:34 96.57 96.57 96.57 96.57 0.3K
09:37 96.55 96.55 96.55 96.55 0.8K
09:38 96.57 96.57 96.57 96.57 0.6K
09:41 96.68 96.68 96.68 96.68 0.2K
09:42 96.81 96.81 96.81 96.81 0.2K
09:43 96.72 96.72 96.72 96.72 0.4K
09:46 96.78 96.91 96.78 96.91 0.3K
09:48 96.80 96.80 96.73 96.73 0.5K
09:49 96.78 96.78 96.78 96.78 0.7K
09:50 96.81 96.81 96.73 96.78 1.3K
09:51 96.81 96.81 96.78 96.78 0.5K
09:54 96.87 96.87 96.87 96.87 0.4K
09:57 96.79 96.87 96.79 96.87 0.8K
10:04 96.73 96.73 96.73 96.73 0.3K
10:05 96.74 96.74 96.74 96.74 0.1K
10:06 96.78 96.78 96.74 96.74 1.1K
10:11 96.64 96.64 96.64 96.64 1.6K
10:13 96.63 96.63 96.63 96.63 0.2K
10:17 96.82 96.82 96.82 96.82 0.2K
10:19 96.84 96.84 96.84 96.84 0.6K
10:25 97.09 97.09 97.09 97.09 0.6K
10:27 97.00 97.02 97.00 97.02 1.0K
10:37 97.24 97.24 97.24 97.24 0.1K
10:38 97.38 97.38 97.38 97.38 0.6K
10:41 97.20 97.20 97.20 97.20 0.3K
10:44 97.19 97.19 97.19 97.19 1.4K
10:49 96.99 96.99 96.99 96.99 0.2K
10:57 97.20 97.20 97.20 97.20 0.1K
11:00 97.30 97.30 97.28 97.28 0.6K
11:01 97.27 97.27 97.27 97.27 1.4K
11:03 97.20 97.20 97.20 97.20 0.4K
11:05 97.20 97.20 97.20 97.20 0.1K
11:09 97.11 97.11 97.02 97.02 1.0K
11:16 96.95 96.95 96.95 96.95 1.0K
11:27 96.88 96.88 96.88 96.88 1.5K
11:28 96.87 96.87 96.87 96.87 0.3K
11:29 96.89 96.89 96.89 96.89 1.1K
11:32 96.96 96.96 96.96 96.96 0.3K
11:37 97.10 97.10 97.10 97.10 0.1K
11:41 97.14 97.14 97.14 97.14 0.2K
11:43 97.20 97.20 97.20 97.20 0.3K
11:47 97.17 97.17 97.17 97.17 0.5K
11:50 97.22 97.22 97.22 97.22 0.4K
11:52 97.21 97.21 97.21 97.21 0.3K
11:59 97.36 97.37 97.36 97.37 0.4K
12:02 97.50 97.50 97.50 97.50 0.6K
12:08 97.46 97.46 97.46 97.46 2.1K
12:22 97.71 97.71 97.71 97.71 1.1K
12:25 97.68 97.68 97.68 97.68 0.7K
12:30 97.72 97.72 97.72 97.72 0.3K
12:35 97.71 97.71 97.69 97.69 1.4K
12:36 97.75 97.75 97.75 97.75 1.4K
12:45 97.64 97.64 97.64 97.64 0.2K
12:46 97.72 97.73 97.72 97.73 1.4K
12:47 97.74 97.74 97.74 97.74 0.2K
12:51 97.76 97.76 97.74 97.74 0.5K
12:57 97.78 97.78 97.78 97.78 0.4K
13:01 97.84 97.87 97.84 97.86 0.6K
13:04 97.79 97.79 97.79 97.79 0.3K
13:09 97.78 97.78 97.78 97.78 0.4K
13:10 97.77 97.77 97.77 97.77 0.1K
13:13 97.74 97.78 97.74 97.78 0.6K
13:22 97.75 97.75 97.75 97.75 0.2K
13:23 97.73 97.73 97.73 97.73 0.2K
13:24 97.75 97.75 97.75 97.75 0.3K
13:25 97.79 97.79 97.79 97.79 0.1K
13:26 97.80 97.80 97.80 97.80 0.7K
13:29 97.72 97.72 97.72 97.72 0.3K
13:30 97.73 97.74 97.72 97.74 1.2K
13:35 97.75 97.75 97.75 97.75 2.1K
13:36 97.78 97.78 97.78 97.78 0.8K
13:58 97.60 97.60 97.60 97.60 0.4K
14:04 97.68 97.68 97.59 97.59 2.8K
14:08 97.60 97.60 97.60 97.60 9.5K
14:09 97.62 97.62 97.62 97.62 0.4K
14:14 97.59 97.61 97.59 97.61 14.9K
14:15 97.58 97.58 97.58 97.58 7.2K
14:16 97.62 97.66 97.62 97.66 1.1K
14:32 97.68 97.68 97.68 97.68 0.1K
14:33 97.70 97.70 97.70 97.70 0.2K
14:34 97.72 97.72 97.72 97.72 3.3K
14:35 97.69 97.69 97.69 97.69 0.2K
14:37 97.72 97.72 97.72 97.72 0.5K
14:40 97.73 97.73 97.73 97.73 0.2K
14:44 97.77 97.77 97.77 97.77 0.4K
14:45 97.74 97.74 97.74 97.74 0.5K
14:46 97.74 97.75 97.74 97.75 0.8K
14:47 97.74 97.74 97.74 97.74 0.8K
14:56 97.83 97.83 97.83 97.82 0.7K
14:58 97.78 97.78 97.78 97.78 0.5K
15:08 97.69 97.69 97.69 97.69 0.8K
15:09 97.72 97.72 97.72 97.72 0.2K
15:10 97.72 97.72 97.72 97.72 0.1K
15:12 97.73 97.73 97.73 97.73 1.7K
15:17 97.67 97.67 97.67 97.67 0.3K
15:19 97.66 97.70 97.66 97.70 1.5K
15:27 97.67 97.67 97.67 97.67 0.1K
15:30 97.61 97.64 97.61 97.64 0.9K
15:31 97.62 97.62 97.62 97.62 0.3K
15:33 97.62 97.62 97.62 97.62 0.1K
15:34 97.63 97.63 97.63 97.63 9.1K
15:35 97.61 97.61 97.55 97.55 4.9K
15:38 97.51 97.51 97.51 97.51 2.1K
15:39 97.44 97.46 97.44 97.46 0.2K
15:40 97.47 97.47 97.47 97.47 0.5K
15:41 97.45 97.45 97.45 97.45 1.2K
15:43 97.35 97.35 97.34 97.34 0.9K
15:44 97.37 97.37 97.34 97.34 0.5K
15:45 97.32 97.32 97.32 97.32 0.1K
15:46 97.34 97.34 97.34 97.34 1.9K
15:47 97.32 97.32 97.32 97.32 0.2K
15:49 97.35 97.35 97.35 97.35 0.9K
15:51 97.28 97.30 97.28 97.30 0.4K
15:52 97.29 97.29 97.25 97.25 3.7K
15:53 97.26 97.26 97.22 97.22 3.3K
15:54 97.24 97.29 97.24 97.29 3.2K
15:55 97.29 97.29 97.24 97.24 3.2K
15:56 97.25 97.25 97.23 97.23 2.0K
15:57 97.22 97.28 97.22 97.28 2.3K
15:58 97.28 97.29 97.28 97.28 13.4K
15:59 97.26 97.31 97.25 97.28 15.5K
16:00 97.30 97.30 97.24 97.24 83.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし