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
09:31 86.39 86.39 86.39 86.39 3.6K
09:33 86.50 86.50 86.50 86.50 0.9K
09:35 86.46 86.50 86.46 86.50 0.4K
09:36 86.56 86.56 86.56 86.56 0.3K
09:39 86.74 86.74 86.74 86.74 0.5K
09:40 86.69 86.69 86.69 86.69 0.3K
09:41 86.78 86.78 86.78 86.78 0.4K
09:44 86.75 86.75 86.75 86.75 0.5K
09:46 86.73 86.73 86.73 86.73 0.1K
09:47 86.87 86.87 86.81 86.81 0.3K
09:48 86.92 86.92 86.92 86.92 0.1K
09:49 87.00 87.00 87.00 87.00 0.4K
09:53 87.06 87.06 87.06 87.06 0.3K
09:55 87.18 87.18 87.18 87.18 0.2K
10:00 87.15 87.15 87.11 87.11 1.0K
10:02 87.20 87.20 87.20 87.20 0.6K
10:07 87.05 87.13 87.05 87.13 0.7K
10:08 87.07 87.07 87.07 87.07 0.1K
10:09 87.10 87.11 87.03 87.11 0.6K
10:10 87.01 87.17 87.01 87.17 0.3K
10:12 87.01 87.01 87.01 87.01 0.4K
10:15 87.28 87.28 87.28 87.28 1.0K
10:17 87.39 87.39 87.39 87.39 0.2K
10:19 87.32 87.39 87.32 87.39 0.3K
10:20 87.40 87.40 87.38 87.38 0.5K
10:24 87.49 87.49 87.49 87.49 0.2K
10:25 87.42 87.42 87.42 87.42 0.3K
10:28 87.46 87.46 87.46 87.46 1.0K
10:29 87.52 87.52 87.52 87.52 0.4K
10:30 87.53 87.55 87.53 87.55 1.1K
10:37 87.56 87.56 87.56 87.56 0.4K
10:40 87.43 87.43 87.43 87.43 0.3K
10:41 87.49 87.49 87.49 87.49 0.5K
10:44 87.34 87.34 87.34 87.34 0.6K
10:52 87.42 87.42 87.42 87.42 0.3K
10:56 87.41 87.41 87.41 87.41 0.2K
10:57 87.47 87.47 87.47 87.47 0.8K
10:59 87.42 87.42 87.42 87.42 0.6K
11:03 87.45 87.45 87.45 87.45 0.2K
11:05 87.47 87.47 87.47 87.47 0.8K
11:08 87.58 87.58 87.58 87.58 0.4K
11:13 87.51 87.51 87.51 87.51 0.1K
11:15 87.46 87.46 87.46 87.46 4.3K
11:16 87.53 87.53 87.53 87.53 0.4K
11:20 87.53 87.53 87.53 87.53 0.2K
11:22 87.47 87.47 87.47 87.47 0.3K
11:24 87.53 87.53 87.53 87.53 0.1K
11:25 87.48 87.48 87.48 87.48 0.2K
11:27 87.47 87.47 87.43 87.43 2.6K
11:34 87.42 87.42 87.42 87.42 0.6K
11:39 87.36 87.36 87.36 87.36 0.3K
11:45 87.42 87.42 87.42 87.42 0.3K
11:46 87.45 87.45 87.45 87.45 1.2K
11:49 87.42 87.42 87.40 87.40 0.6K
11:51 87.44 87.44 87.44 87.44 0.1K
11:52 87.52 87.52 87.52 87.52 0.3K
11:54 87.59 87.59 87.59 87.59 1.1K
11:58 87.55 87.55 87.54 87.54 0.3K
11:59 87.57 87.57 87.57 87.57 0.1K
12:03 87.62 87.62 87.62 87.62 1.6K
12:09 87.71 87.71 87.71 87.71 0.2K
12:11 87.67 87.67 87.67 87.67 0.8K
12:19 87.67 87.67 87.67 87.67 0.2K
12:25 87.74 87.74 87.74 87.74 0.1K
12:26 87.61 87.61 87.61 87.61 2.7K
12:27 87.54 87.55 87.54 87.55 0.8K
12:34 87.56 87.56 87.56 87.56 0.2K
12:36 87.62 87.62 87.62 87.62 0.3K
12:44 87.52 87.52 87.52 87.52 0.2K
12:51 87.61 87.66 87.61 87.66 0.8K
12:59 87.53 87.53 87.53 87.53 0.4K
13:00 87.53 87.53 87.53 87.53 1.2K
13:02 87.59 87.59 87.59 87.59 0.2K
13:10 87.57 87.57 87.57 87.57 0.3K
13:13 87.47 87.47 87.47 87.47 0.1K
13:17 87.44 87.44 87.44 87.44 1.9K
13:18 87.45 87.45 87.45 87.45 0.1K
13:19 87.46 87.46 87.46 87.46 0.6K
13:29 87.49 87.54 87.49 87.54 0.6K
13:32 87.63 87.63 87.63 87.63 0.4K
13:34 87.61 87.61 87.61 87.61 1.4K
13:36 87.59 87.59 87.59 87.59 0.2K
13:37 87.63 87.63 87.63 87.63 0.2K
13:38 87.57 87.57 87.57 87.57 0.5K
13:40 87.58 87.58 87.58 87.58 0.2K
13:43 87.59 87.59 87.58 87.58 0.5K
13:48 87.57 87.57 87.57 87.57 0.4K
13:52 87.64 87.64 87.64 87.64 0.2K
13:54 87.58 87.58 87.58 87.58 0.2K
13:55 87.58 87.58 87.58 87.58 1.2K
14:16 87.44 87.44 87.44 87.44 0.4K
14:20 87.41 87.41 87.41 87.41 0.4K
14:25 87.50 87.50 87.50 87.50 0.7K
14:35 87.50 87.50 87.50 87.50 0.4K
14:36 87.49 87.49 87.49 87.49 1.9K
14:46 87.61 87.61 87.59 87.59 2.8K
14:55 87.72 87.72 87.71 87.71 1.0K
14:57 87.68 87.68 87.68 87.68 0.2K
14:59 87.68 87.70 87.68 87.70 4.3K
15:11 87.75 87.75 87.75 87.75 1.6K
15:17 87.78 87.78 87.78 87.78 0.7K
15:20 87.79 87.79 87.75 87.75 2.6K
15:21 87.76 87.76 87.76 87.76 0.1K
15:22 87.76 87.76 87.76 87.76 2.0K
15:24 87.77 87.77 87.77 87.77 0.7K
15:27 87.77 87.77 87.77 87.77 0.4K
15:30 87.83 87.83 87.83 87.83 0.8K
15:35 87.88 87.88 87.88 87.88 0.4K
15:36 87.93 87.93 87.93 87.93 21.6K
15:41 87.90 87.90 87.90 87.90 0.8K
15:44 87.99 87.99 87.99 87.99 0.7K
15:45 87.96 87.96 87.96 87.96 2.6K
15:46 87.94 87.94 87.94 87.94 3.1K
15:53 87.97 87.97 87.97 87.97 0.1K
15:54 88.01 88.01 88.01 88.01 2.8K
15:56 88.08 88.08 88.08 88.08 0.3K
15:57 88.09 88.09 88.09 88.09 1.0K
15:59 88.11 88.11 88.03 88.03 10.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし