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
09:34 91.19 91.19 91.19 91.19 2.1K
09:38 91.53 91.53 91.53 91.53 0.5K
09:39 91.57 91.57 91.55 91.55 0.3K
09:41 91.50 91.50 91.50 91.50 0.6K
09:42 91.63 91.63 91.63 91.63 0.3K
09:45 91.72 91.72 91.72 91.72 0.5K
09:49 91.70 91.71 91.70 91.71 2.5K
09:50 91.79 91.79 91.79 91.79 0.5K
09:55 91.83 91.83 91.83 91.83 0.3K
09:56 91.84 91.84 91.84 91.84 0.3K
10:01 91.90 91.90 91.90 91.90 0.1K
10:02 91.91 91.91 91.91 91.91 0.5K
10:05 91.86 91.86 91.86 91.86 0.1K
10:06 91.70 91.70 91.70 91.70 1.0K
10:24 92.31 92.31 92.31 92.31 0.6K
10:30 92.48 92.53 92.48 92.53 2.4K
10:31 92.47 92.47 92.46 92.46 16.6K
10:43 92.32 92.32 92.32 92.32 0.2K
10:45 92.46 92.46 92.46 92.46 0.3K
10:48 92.39 92.39 92.32 92.32 1.5K
10:50 92.42 92.42 92.42 92.42 0.3K
10:53 92.38 92.38 92.38 92.38 0.2K
10:58 92.51 92.51 92.51 92.51 0.1K
10:59 92.62 92.62 92.62 92.62 0.1K
11:01 92.50 92.50 92.50 92.50 0.5K
11:17 92.26 92.26 92.26 92.26 0.3K
11:19 92.26 92.26 92.26 92.26 0.3K
11:20 92.37 92.37 92.37 92.37 0.3K
11:23 92.33 92.33 92.33 92.33 0.2K
11:31 92.05 92.05 92.05 92.05 0.3K
11:32 92.19 92.24 92.19 92.24 0.8K
11:36 92.29 92.30 92.25 92.25 0.7K
11:45 92.42 92.42 92.42 92.42 0.2K
11:48 92.43 92.43 92.43 92.43 0.1K
11:50 92.48 92.48 92.48 92.48 0.2K
11:56 92.36 92.36 92.36 92.36 0.5K
12:05 92.15 92.15 92.15 92.15 0.2K
12:09 92.21 92.21 92.21 92.21 0.2K
12:10 92.24 92.24 92.24 92.24 0.9K
12:14 92.28 92.28 92.28 92.28 0.1K
12:15 92.31 92.32 92.31 92.32 1.7K
12:16 92.26 92.26 92.26 92.26 0.2K
12:17 92.37 92.37 92.37 92.37 0.3K
12:18 92.43 92.43 92.38 92.41 1.2K
12:19 92.48 92.48 92.43 92.43 0.8K
12:20 92.43 92.43 92.43 92.43 0.2K
12:21 92.41 92.41 92.37 92.40 0.7K
12:22 92.41 92.41 92.41 92.41 0.1K
12:24 92.14 92.17 92.14 92.17 1.1K
12:26 92.26 92.26 92.26 92.26 0.2K
12:29 92.25 92.25 92.25 92.25 0.2K
12:36 92.16 92.16 92.16 92.16 0.1K
12:39 92.12 92.12 92.12 92.12 0.7K
12:44 91.85 91.85 91.85 91.85 1.5K
12:47 91.81 91.81 91.81 91.81 0.4K
12:50 91.62 91.62 91.62 91.62 0.8K
12:51 91.72 91.72 91.72 91.72 0.9K
12:53 91.84 91.84 91.84 91.84 0.2K
12:56 91.67 91.67 91.67 91.67 0.2K
12:59 91.57 91.57 91.57 91.57 0.5K
13:02 91.66 91.66 91.66 91.66 0.2K
13:08 91.54 91.54 91.54 91.54 0.1K
13:09 91.49 91.51 91.49 91.51 0.4K
13:10 91.55 91.55 91.55 91.55 0.1K
13:12 91.52 91.52 91.47 91.47 1.0K
13:24 91.27 91.27 91.27 91.27 0.3K
13:25 91.34 91.34 91.34 91.34 1.0K
13:26 91.34 91.37 91.34 91.37 1.5K
13:27 91.39 91.39 91.39 91.39 0.6K
13:31 91.66 91.66 91.66 91.66 0.3K
13:33 91.53 91.53 91.51 91.51 0.6K
13:34 91.54 91.54 91.54 91.54 0.2K
13:35 91.69 91.69 91.69 91.69 0.1K
13:39 91.78 91.78 91.78 91.78 0.2K
13:43 91.73 91.73 91.73 91.73 0.2K
13:45 91.77 91.77 91.77 91.77 0.4K
13:49 91.76 91.76 91.76 91.76 0.7K
13:53 91.76 91.79 91.76 91.79 0.3K
13:55 91.60 91.60 91.60 91.60 1.7K
13:59 91.31 91.31 91.31 91.31 0.1K
14:00 91.36 91.41 91.36 91.41 0.9K
14:03 91.45 91.45 91.45 91.45 0.5K
14:17 91.46 91.46 91.46 91.46 0.9K
14:19 91.60 91.60 91.60 91.60 0.4K
14:35 91.72 91.72 91.72 91.72 1.3K
14:39 91.92 91.92 91.92 91.92 0.5K
14:40 91.92 91.92 91.92 91.92 0.1K
14:42 91.97 91.98 91.97 91.98 0.3K
14:43 91.96 91.96 91.96 91.96 0.6K
14:49 92.07 92.07 92.07 92.07 0.4K
14:53 92.04 92.04 92.04 92.04 0.5K
15:02 92.18 92.18 92.18 92.18 2.3K
15:04 92.17 92.18 92.17 92.18 1.6K
15:07 92.23 92.23 92.23 92.23 0.6K
15:11 92.19 92.19 92.18 92.18 1.6K
15:16 92.20 92.20 92.19 92.19 0.9K
15:21 92.03 92.03 92.03 92.03 0.7K
15:22 91.98 91.98 91.98 91.98 2.9K
15:23 92.03 92.09 92.03 92.09 0.4K
15:24 92.08 92.13 92.08 92.13 0.6K
15:25 92.11 92.11 92.11 92.11 0.5K
15:29 92.33 92.33 92.33 92.33 1.8K
15:30 92.37 92.37 92.34 92.34 5.3K
15:31 92.32 92.37 92.32 92.37 4.1K
15:32 92.38 92.38 92.38 92.38 1.7K
15:33 92.29 92.29 92.29 92.29 1.3K
15:35 92.11 92.11 92.11 92.11 1.2K
15:36 92.09 92.09 92.09 92.09 0.9K
15:39 92.23 92.23 92.21 92.21 0.4K
15:43 92.40 92.40 92.40 92.40 0.5K
15:49 92.31 92.31 92.31 92.31 0.4K
15:50 92.47 92.55 92.47 92.55 0.8K
15:51 92.53 92.53 92.53 92.53 0.5K
15:53 92.53 92.53 92.53 92.53 0.8K
15:54 92.67 92.74 92.67 92.74 1.5K
15:55 92.81 92.81 92.81 92.80 1.3K
15:57 92.95 92.95 92.91 92.92 1.1K
15:58 92.93 93.00 92.93 93.00 2.4K
15:59 93.02 93.06 92.97 92.99 4.0K
16:00 93.02 93.02 92.96 92.96 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