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 86.70 86.70 86.70 86.70 4.8K
09:31 86.84 86.84 86.84 86.84 0.3K
09:34 86.50 86.50 86.50 86.50 0.6K
09:38 86.62 86.62 86.51 86.51 0.4K
09:39 86.50 86.63 86.50 86.63 8.1K
09:50 86.82 86.82 86.82 86.82 0.1K
09:51 86.75 86.75 86.75 86.75 1.1K
09:52 86.67 86.67 86.67 86.67 0.5K
09:56 86.59 86.59 86.59 86.59 1.3K
09:58 86.79 86.79 86.79 86.79 0.3K
09:59 86.66 86.66 86.66 86.66 0.3K
10:01 86.37 86.37 86.37 86.37 0.5K
10:05 86.27 86.27 86.27 86.27 0.9K
10:06 86.30 86.30 86.30 86.30 1.8K
10:15 86.20 86.20 86.20 86.20 0.5K
10:17 86.00 86.00 86.00 86.00 0.9K
10:29 85.94 85.94 85.94 85.94 1.0K
10:33 85.97 85.97 85.97 85.97 0.2K
10:34 85.93 85.93 85.93 85.93 0.4K
10:38 85.93 85.93 85.93 85.93 1.1K
10:41 85.95 85.95 85.95 85.95 0.6K
10:48 85.88 85.88 85.88 85.88 0.9K
10:52 85.52 85.52 85.52 85.52 0.6K
10:54 85.60 85.60 85.60 85.60 0.4K
11:00 85.85 85.85 85.85 85.85 0.1K
11:01 86.00 86.00 86.00 86.00 0.6K
11:06 85.88 85.88 85.88 85.87 0.2K
11:07 85.92 85.92 85.92 85.92 0.5K
11:14 85.95 85.95 85.95 85.95 0.2K
11:17 85.91 85.91 85.91 85.91 0.2K
11:18 85.87 85.87 85.87 85.86 0.2K
11:19 85.76 85.76 85.76 85.76 0.5K
11:24 86.00 86.00 86.00 86.00 1.3K
11:34 86.28 86.28 86.28 86.28 0.4K
11:38 86.38 86.38 86.34 86.34 0.9K
11:44 85.89 85.89 85.89 85.89 0.6K
11:46 86.15 86.15 86.15 86.15 0.3K
11:49 86.17 86.17 86.17 86.17 0.2K
11:50 86.13 86.13 86.13 86.13 0.6K
11:54 86.21 86.21 86.21 86.21 0.3K
11:55 86.05 86.05 86.05 86.05 1.0K
12:00 85.91 85.91 85.91 85.91 0.3K
12:03 85.88 85.88 85.88 85.88 0.5K
12:05 85.79 85.79 85.76 85.78 0.7K
12:08 85.76 85.76 85.76 85.76 0.5K
12:11 85.81 85.81 85.81 85.81 0.3K
12:14 85.88 85.88 85.88 85.88 1.2K
12:18 85.69 85.69 85.69 85.69 0.4K
12:19 85.55 85.55 85.55 85.55 2.0K
12:20 85.58 85.58 85.58 85.58 1.3K
12:24 85.55 85.55 85.55 85.55 0.2K
12:25 85.59 85.61 85.59 85.61 0.5K
12:26 85.60 85.60 85.52 85.52 0.9K
12:34 85.83 85.83 85.83 85.83 0.3K
12:35 85.69 85.69 85.69 85.69 1.5K
12:37 85.68 85.68 85.68 85.68 19.4K
12:41 85.43 85.43 85.43 85.42 1.5K
12:49 85.36 85.36 85.36 85.36 0.1K
12:50 85.39 85.39 85.39 85.39 1.1K
12:58 85.42 85.42 85.42 85.42 0.4K
13:01 85.30 85.30 85.30 85.30 0.7K
13:05 85.17 85.17 85.17 85.17 0.3K
13:07 85.15 85.15 85.15 85.15 1.2K
13:12 85.00 85.00 85.00 85.00 0.2K
13:14 85.13 85.13 85.13 85.13 0.8K
13:21 85.31 85.31 85.31 85.30 0.3K
13:25 85.19 85.19 85.19 85.19 0.3K
13:33 85.10 85.10 85.10 85.10 0.4K
13:40 84.92 84.94 84.91 84.91 0.5K
13:43 84.91 84.91 84.91 84.91 0.3K
13:45 84.90 84.90 84.90 84.90 0.2K
13:47 84.78 84.86 84.78 84.86 1.8K
13:48 84.87 84.87 84.87 84.87 0.2K
13:50 84.81 84.81 84.81 84.81 0.4K
13:54 84.85 84.85 84.85 84.85 0.2K
13:55 84.95 84.95 84.95 84.95 0.5K
13:56 84.81 84.81 84.81 84.81 0.2K
13:59 84.77 84.77 84.74 84.74 0.3K
14:03 84.70 84.70 84.70 84.70 0.8K
14:05 84.72 84.72 84.72 84.72 1.1K
14:08 84.48 84.48 84.48 84.48 0.1K
14:11 84.65 84.74 84.65 84.74 2.6K
14:12 84.78 84.78 84.78 84.78 0.3K
14:15 84.69 84.69 84.69 84.69 0.3K
14:16 84.75 84.75 84.75 84.75 0.3K
14:20 84.77 84.77 84.77 84.77 0.3K
14:24 84.68 84.68 84.68 84.68 0.1K
14:25 84.68 84.68 84.68 84.68 0.6K
14:27 84.59 84.59 84.59 84.59 0.3K
14:28 84.59 84.59 84.59 84.59 3.6K
14:30 84.76 84.76 84.76 84.76 0.4K
14:39 84.57 84.57 84.54 84.56 17.3K
14:44 84.56 84.56 84.56 84.56 0.4K
14:46 84.52 84.52 84.52 84.52 0.3K
14:49 84.58 84.58 84.58 84.58 4.3K
14:51 84.61 84.61 84.61 84.61 0.4K
14:53 84.43 84.43 84.43 84.43 0.3K
14:55 84.28 84.28 84.28 84.28 0.2K
14:57 84.25 84.33 84.25 84.33 0.8K
15:01 84.26 84.26 84.26 84.26 1.6K
15:05 84.15 84.15 84.15 84.15 0.5K
15:07 84.02 84.02 83.96 83.96 1.3K
15:08 83.96 83.96 83.96 83.96 0.3K
15:09 84.00 84.00 84.00 84.00 0.5K
15:10 84.03 84.03 84.03 84.03 0.5K
15:11 84.04 84.04 84.04 84.04 0.4K
15:15 84.30 84.38 84.30 84.38 0.7K
15:16 84.41 84.41 84.41 84.41 1.6K
15:25 84.62 84.66 84.62 84.66 0.9K
15:26 84.75 84.75 84.75 84.75 0.2K
15:28 84.78 84.78 84.78 84.78 0.1K
15:29 84.76 84.77 84.76 84.77 0.8K
15:30 84.66 84.66 84.66 84.66 0.3K
15:31 84.77 84.77 84.77 84.77 0.3K
15:32 84.83 84.83 84.83 84.83 0.3K
15:33 84.87 84.87 84.87 84.87 0.5K
15:36 84.90 84.90 84.90 84.90 0.2K
15:37 84.89 84.89 84.89 84.89 0.8K
15:38 84.84 84.84 84.75 84.75 1.9K
15:39 84.93 84.93 84.93 84.93 1.6K
15:41 84.84 84.84 84.84 84.84 0.3K
15:42 84.79 84.79 84.79 84.79 0.6K
15:43 84.69 84.69 84.69 84.69 0.2K
15:44 84.66 84.66 84.64 84.64 1.3K
15:45 84.62 84.64 84.62 84.64 3.7K
15:47 84.65 84.65 84.65 84.65 0.9K
15:49 84.68 84.74 84.68 84.74 3.4K
15:50 84.80 84.80 84.80 84.80 2.0K
15:51 84.81 84.82 84.81 84.82 2.2K
15:52 84.77 84.84 84.77 84.81 1.6K
15:53 84.79 84.79 84.79 84.79 0.6K
15:54 84.70 84.70 84.64 84.65 2.1K
15:55 84.71 84.81 84.71 84.81 4.5K
15:57 84.79 84.79 84.68 84.68 0.4K
15:58 84.71 84.71 84.66 84.66 1.4K
15:59 84.67 84.73 84.64 84.73 2.0K
16:00 84.77 84.77 84.75 84.75 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし