Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

FDIS
🏛️ アメリカ →
103.14
最終更新: 2025-09-26
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 85.85 85.85 85.85 85.85 2.6K
09:31 85.73 85.73 85.73 85.73 2.1K
09:43 85.69 85.69 85.69 85.69 0.3K
09:48 85.22 85.22 85.22 85.22 0.3K
09:52 85.18 85.18 85.18 85.18 1.2K
09:56 84.90 84.90 84.90 84.90 0.4K
09:57 84.91 84.91 84.91 84.91 0.6K
10:02 84.97 85.06 84.97 85.06 4.1K
10:19 84.88 84.88 84.88 84.88 0.2K
10:20 85.08 85.08 84.98 84.98 1.5K
10:24 84.77 84.77 84.77 84.77 0.4K
10:28 85.06 85.06 85.06 85.06 1.3K
10:43 84.55 84.55 84.55 84.55 0.1K
10:44 84.43 84.43 84.43 84.43 0.4K
10:47 84.52 84.52 84.52 84.52 0.4K
10:56 84.45 84.45 84.45 84.45 0.3K
10:59 84.23 84.23 84.23 84.23 0.8K
11:07 84.00 84.00 84.00 84.00 2.1K
11:08 83.92 83.92 83.92 83.92 0.3K
11:10 84.05 84.05 83.96 83.96 0.7K
11:16 83.93 83.93 83.93 83.93 0.7K
11:28 84.30 84.30 84.30 84.30 0.4K
11:35 84.41 84.41 84.41 84.41 0.8K
11:38 84.57 84.57 84.57 84.57 0.3K
11:39 84.56 84.56 84.56 84.56 0.8K
11:40 84.45 84.45 84.45 84.45 0.4K
11:44 84.54 84.54 84.54 84.54 23.6K
11:46 84.64 84.64 84.64 84.64 0.6K
11:47 84.67 84.67 84.67 84.67 0.3K
11:48 84.57 84.57 84.57 84.57 0.1K
11:49 84.58 84.58 84.58 84.58 0.1K
11:50 84.58 84.58 84.58 84.58 0.5K
11:51 84.58 84.58 84.58 84.58 0.8K
12:03 84.57 84.57 84.57 84.57 0.1K
12:04 84.61 84.61 84.61 84.61 0.7K
12:06 84.78 84.78 84.78 84.78 1.6K
12:09 84.84 84.84 84.84 84.84 0.3K
12:11 84.95 84.95 84.95 84.95 0.2K
12:14 85.00 85.00 85.00 85.00 2.5K
12:17 85.06 85.06 85.06 85.06 0.5K
12:20 85.18 85.18 85.18 85.18 0.1K
12:21 85.14 85.14 85.14 85.14 0.2K
12:22 85.16 85.16 85.16 85.16 1.7K
12:26 85.07 85.07 85.07 85.07 1.5K
12:30 85.12 85.16 85.12 85.16 1.3K
12:33 85.20 85.20 85.20 85.20 0.5K
12:37 85.33 85.33 85.28 85.30 1.7K
12:42 84.92 84.92 84.92 84.92 0.3K
12:45 84.90 84.90 84.90 84.90 0.1K
12:46 84.87 84.87 84.87 84.87 0.1K
12:47 85.00 85.00 85.00 85.00 0.2K
12:51 85.25 85.25 85.21 85.21 0.5K
12:53 85.07 85.11 85.07 85.11 0.9K
13:01 84.87 84.87 84.87 84.87 0.2K
13:04 84.89 84.89 84.89 84.89 0.2K
13:15 85.14 85.14 85.14 85.14 1.3K
13:27 85.26 85.26 85.26 85.26 0.2K
13:34 85.27 85.27 85.27 85.27 0.4K
13:37 85.31 85.31 85.31 85.31 0.5K
13:39 85.30 85.30 85.27 85.27 0.2K
13:41 85.27 85.27 85.27 85.27 0.3K
13:43 85.32 85.32 85.32 85.32 0.3K
13:49 85.14 85.14 85.14 85.14 0.1K
13:51 85.15 85.15 85.15 85.15 1.1K
13:53 85.12 85.12 85.12 85.12 0.5K
14:04 84.71 84.74 84.71 84.74 0.5K
14:10 84.85 84.85 84.83 84.83 0.8K
14:12 84.95 84.95 84.95 84.95 0.3K
14:13 84.94 84.94 84.94 84.94 0.4K
14:21 85.15 85.15 85.15 85.15 1.0K
14:29 85.15 85.15 85.15 85.15 2.0K
14:34 85.22 85.22 85.18 85.18 2.7K
14:40 85.23 85.23 85.23 85.23 0.3K
14:45 85.26 85.26 85.26 85.26 0.4K
14:46 85.34 85.34 85.34 85.34 0.1K
14:48 85.37 85.37 85.37 85.37 0.2K
14:49 85.42 85.42 85.42 85.42 0.5K
14:54 85.27 85.27 85.27 85.27 0.2K
14:55 85.14 85.14 85.14 85.14 0.8K
14:58 85.35 85.35 85.35 85.35 0.8K
15:01 85.15 85.15 85.15 85.15 0.9K
15:06 85.06 85.06 85.06 85.06 0.7K
15:10 85.20 85.20 85.20 85.20 1.1K
15:12 85.10 85.10 85.10 85.10 0.2K
15:13 85.16 85.16 85.16 85.16 0.3K
15:15 85.11 85.11 85.11 85.11 0.1K
15:16 85.09 85.09 85.09 85.09 0.8K
15:17 85.10 85.16 85.10 85.16 0.2K
15:19 85.22 85.22 85.21 85.21 0.9K
15:20 85.21 85.21 85.21 85.21 1.0K
15:29 85.07 85.07 85.05 85.05 3.1K
15:30 85.06 85.06 85.06 85.06 0.3K
15:32 85.13 85.16 85.02 85.02 1.1K
15:34 85.07 85.07 85.00 85.00 0.9K
15:36 84.90 84.90 84.90 84.90 0.2K
15:37 85.00 85.01 85.00 85.01 1.8K
15:38 85.02 85.02 85.02 85.02 0.5K
15:41 84.88 84.88 84.88 84.88 0.1K
15:42 84.87 84.87 84.87 84.87 0.8K
15:46 84.94 84.94 84.94 84.94 0.9K
15:47 84.89 84.89 84.89 84.89 0.3K
15:48 84.99 84.99 84.99 84.99 1.1K
15:52 84.87 84.87 84.87 84.87 0.3K
15:53 84.96 84.96 84.96 84.96 0.4K
15:54 84.97 84.97 84.97 84.97 2.7K
15:58 84.97 84.97 84.97 84.97 1.7K
16:00 84.99 84.99 84.93 84.93 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし