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 99.10 99.10 99.05 99.05 5.0K
09:31 99.19 99.19 99.19 99.19 0.5K
09:33 99.04 99.04 99.04 99.04 0.5K
09:34 98.99 98.99 98.99 98.99 0.7K
09:39 98.80 98.80 98.80 98.80 0.2K
09:40 98.90 98.90 98.90 98.90 1.1K
09:47 98.80 98.80 98.80 98.80 0.4K
09:52 99.01 99.01 99.01 99.01 0.6K
09:54 99.00 99.02 99.00 99.02 2.3K
09:56 99.01 99.01 99.01 99.01 0.3K
09:57 98.98 98.98 98.98 98.98 1.7K
10:06 98.72 98.72 98.72 98.72 0.2K
10:07 98.76 98.77 98.76 98.77 0.4K
10:11 98.72 98.72 98.72 98.72 0.2K
10:13 98.73 98.73 98.73 98.73 0.4K
10:20 98.76 98.76 98.68 98.68 0.4K
10:22 98.73 98.73 98.73 98.73 0.4K
10:24 98.67 98.67 98.67 98.67 0.1K
10:25 98.73 98.73 98.73 98.73 0.5K
10:31 98.61 98.61 98.61 98.61 0.1K
10:32 98.67 98.70 98.67 98.70 16.8K
10:33 98.71 98.71 98.65 98.65 1.4K
10:36 98.71 98.71 98.71 98.71 0.4K
10:40 98.78 98.78 98.74 98.74 0.6K
10:41 98.74 98.74 98.73 98.73 1.4K
10:44 98.74 98.74 98.73 98.73 0.4K
10:45 98.76 98.76 98.76 98.76 0.8K
10:46 98.75 98.75 98.73 98.73 0.9K
10:48 98.80 98.80 98.80 98.80 0.5K
10:50 98.79 98.81 98.79 98.80 1.8K
10:53 98.83 98.83 98.82 98.82 1.0K
10:55 98.85 98.85 98.83 98.83 1.1K
10:58 98.79 98.79 98.79 98.79 0.7K
10:59 98.81 98.81 98.81 98.81 0.1K
11:00 98.85 98.85 98.85 98.85 1.5K
11:04 98.77 98.78 98.77 98.78 2.2K
11:05 98.76 98.76 98.74 98.74 1.1K
11:10 98.74 98.74 98.74 98.74 0.4K
11:11 98.76 98.76 98.76 98.76 0.3K
11:14 98.74 98.74 98.70 98.70 0.7K
11:15 98.70 98.72 98.70 98.72 1.6K
11:16 98.71 98.71 98.71 98.71 0.7K
11:17 98.73 98.73 98.73 98.73 0.1K
11:18 98.73 98.73 98.73 98.73 0.7K
11:19 98.69 98.69 98.69 98.69 0.1K
11:20 98.67 98.67 98.67 98.67 0.1K
11:21 98.65 98.65 98.65 98.65 0.1K
11:22 98.65 98.65 98.58 98.58 1.0K
11:29 98.69 98.69 98.69 98.69 0.1K
11:30 98.66 98.66 98.60 98.60 1.2K
11:33 98.60 98.60 98.58 98.58 0.6K
11:36 98.57 98.57 98.57 98.57 0.2K
11:38 98.62 98.62 98.60 98.60 0.3K
11:39 98.60 98.60 98.60 98.60 0.1K
11:40 98.61 98.61 98.61 98.61 0.3K
11:41 98.61 98.61 98.61 98.61 0.6K
11:49 98.68 98.68 98.68 98.68 0.2K
11:50 98.70 98.70 98.70 98.70 0.1K
11:51 98.73 98.73 98.73 98.73 0.2K
11:52 98.67 98.67 98.67 98.67 0.3K
11:53 98.66 98.66 98.66 98.66 0.6K
11:54 98.64 98.64 98.64 98.64 0.4K
11:55 98.64 98.64 98.64 98.64 0.2K
11:58 98.60 98.60 98.60 98.60 0.3K
11:59 98.59 98.59 98.59 98.59 0.5K
12:02 98.50 98.50 98.50 98.50 0.4K
12:04 98.52 98.52 98.52 98.52 0.3K
12:07 98.52 98.52 98.48 98.48 1.1K
12:14 98.53 98.53 98.53 98.53 0.1K
12:15 98.51 98.51 98.46 98.48 1.5K
12:18 98.48 98.49 98.48 98.49 1.5K
12:19 98.49 98.49 98.49 98.49 0.5K
12:21 98.49 98.49 98.49 98.49 0.3K
12:23 98.49 98.49 98.49 98.49 0.4K
12:24 98.48 98.48 98.48 98.48 0.4K
12:25 98.47 98.47 98.47 98.47 0.1K
12:26 98.48 98.50 98.48 98.50 0.3K
12:29 98.55 98.55 98.55 98.55 0.2K
12:30 98.56 98.56 98.56 98.56 0.3K
12:32 98.59 98.59 98.59 98.59 0.1K
12:34 98.59 98.59 98.55 98.55 1.6K
12:35 98.56 98.56 98.56 98.56 0.4K
12:36 98.57 98.57 98.54 98.54 0.4K
12:38 98.56 98.56 98.56 98.56 0.2K
12:41 98.60 98.60 98.59 98.59 0.5K
12:44 98.57 98.57 98.57 98.57 0.3K
12:46 98.56 98.56 98.56 98.56 0.3K
12:47 98.52 98.52 98.52 98.52 0.3K
12:48 98.54 98.54 98.52 98.52 0.6K
12:53 98.57 98.57 98.57 98.57 0.1K
12:54 98.61 98.61 98.61 98.60 0.3K
12:55 98.57 98.57 98.57 98.57 0.1K
12:56 98.60 98.60 98.60 98.60 0.1K
12:58 98.55 98.55 98.55 98.55 0.1K
12:59 98.56 98.56 98.56 98.56 0.2K
13:01 98.58 98.58 98.58 98.58 0.1K
13:03 98.56 98.56 98.56 98.56 0.5K
13:05 98.57 98.57 98.57 98.57 0.2K
13:06 98.58 98.58 98.54 98.54 2.9K
13:09 98.43 98.43 98.43 98.43 0.1K
13:10 98.42 98.42 98.42 98.42 0.2K
13:12 98.44 98.44 98.44 98.44 0.1K
13:14 98.38 98.38 98.38 98.38 0.5K
13:15 98.32 98.32 98.32 98.32 0.8K
13:23 98.30 98.30 98.29 98.29 1.0K
13:28 98.32 98.32 98.32 98.32 0.1K
13:30 98.30 98.30 98.30 98.30 0.1K
13:33 98.25 98.25 98.25 98.25 0.2K
13:35 98.25 98.25 98.25 98.25 0.4K
13:40 98.26 98.26 98.24 98.24 0.2K
13:42 98.25 98.25 98.23 98.22 3.3K
13:44 98.23 98.23 98.23 98.23 0.7K
13:48 98.24 98.26 98.24 98.26 0.3K
13:50 98.27 98.27 98.27 98.27 0.5K
13:57 98.34 98.34 98.34 98.34 0.3K
13:59 98.28 98.29 98.28 98.29 0.5K
14:04 98.38 98.38 98.38 98.38 0.1K
14:06 98.39 98.39 98.39 98.39 0.1K
14:07 98.36 98.36 98.32 98.32 0.2K
14:08 98.27 98.27 98.27 98.27 0.4K
14:18 98.25 98.25 98.25 98.25 0.2K
14:19 98.21 98.21 98.21 98.21 0.6K
14:20 98.18 98.19 98.18 98.19 4.7K
14:21 98.19 98.24 98.19 98.24 3.6K
14:22 98.23 98.23 98.23 98.23 0.6K
14:24 98.35 98.35 98.35 98.35 0.8K
14:27 98.30 98.30 98.30 98.30 0.5K
14:28 98.31 98.36 98.31 98.36 0.5K
14:29 98.33 98.33 98.28 98.28 0.9K
14:30 98.29 98.30 98.29 98.30 0.2K
14:31 98.29 98.29 98.29 98.29 0.3K
14:33 98.37 98.37 98.37 98.37 0.7K
14:40 98.34 98.34 98.34 98.34 0.2K
14:42 98.36 98.37 98.36 98.37 0.8K
14:44 98.41 98.41 98.41 98.41 0.4K
14:48 98.44 98.44 98.44 98.44 0.4K
14:49 98.46 98.46 98.46 98.46 0.3K
14:52 98.51 98.51 98.51 98.51 0.3K
14:54 98.50 98.50 98.50 98.50 0.1K
14:56 98.47 98.47 98.47 98.47 0.5K
14:59 98.47 98.47 98.47 98.47 0.3K
15:00 98.47 98.47 98.47 98.47 0.2K
15:01 98.48 98.48 98.48 98.48 0.2K
15:05 98.45 98.45 98.45 98.45 0.2K
15:07 98.45 98.45 98.42 98.42 0.9K
15:08 98.46 98.46 98.46 98.46 0.1K
15:11 98.43 98.44 98.43 98.44 0.6K
15:24 98.47 98.50 98.47 98.50 1.5K
15:29 98.46 98.46 98.46 98.46 0.1K
15:30 98.46 98.46 98.46 98.46 0.1K
15:33 98.53 98.53 98.53 98.53 0.2K
15:36 98.49 98.54 98.49 98.54 3.0K
15:44 98.47 98.47 98.46 98.46 1.1K
15:46 98.52 98.52 98.52 98.52 0.1K
15:47 98.54 98.54 98.54 98.54 3.1K
15:50 98.66 98.66 98.66 98.66 0.4K
15:54 98.63 98.63 98.63 98.63 1.6K
15:58 98.81 98.81 98.81 98.81 0.4K
16:00 98.83 98.92 98.83 98.92 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし