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 87.17 87.17 87.17 87.17 0.9K
09:31 86.54 86.54 86.54 86.54 3.1K
09:34 86.12 86.12 86.12 86.12 0.4K
09:38 86.53 86.53 86.36 86.36 2.5K
09:43 86.40 86.40 86.40 86.40 2.0K
09:44 86.27 86.33 86.27 86.33 1.3K
09:48 86.37 86.37 86.37 86.37 0.2K
09:49 86.25 86.25 86.25 86.25 1.1K
09:50 86.32 86.32 86.31 86.31 1.3K
09:51 86.32 86.32 86.32 86.32 0.5K
09:59 86.10 86.10 86.10 86.10 1.7K
10:04 85.94 85.94 85.94 85.94 0.4K
10:07 85.80 85.80 85.80 85.80 0.3K
10:11 85.57 85.57 85.57 85.57 0.4K
10:13 85.44 85.44 85.44 85.44 1.3K
10:14 85.45 85.47 85.45 85.47 2.2K
10:24 85.35 85.35 85.35 85.35 0.5K
10:31 85.21 85.21 85.21 85.21 1.4K
10:40 84.99 84.99 84.99 84.99 1.5K
10:44 85.05 85.05 85.05 85.05 0.2K
10:48 84.96 84.96 84.96 84.96 0.4K
10:53 84.95 84.95 84.95 84.95 0.5K
10:55 84.92 84.92 84.92 84.92 0.2K
10:59 84.94 84.94 84.94 84.94 1.3K
11:06 84.83 84.83 84.83 84.83 2.3K
11:10 84.92 85.08 84.92 85.08 1.6K
11:14 85.11 85.11 85.08 85.08 0.3K
11:15 85.04 85.04 85.04 85.04 1.4K
11:17 85.05 85.05 85.05 85.05 2.7K
11:22 84.98 84.98 84.98 84.98 10.0K
11:23 85.01 85.01 85.01 85.01 1.8K
11:26 85.11 85.11 85.08 85.08 1.0K
11:35 85.24 85.24 85.24 85.24 0.5K
11:48 85.15 85.15 85.15 85.15 11.0K
11:56 85.04 85.04 85.04 85.04 3.9K
11:57 85.02 85.02 85.02 85.02 0.9K
11:59 84.90 84.90 84.90 84.90 0.6K
12:01 84.90 84.90 84.90 84.90 0.1K
12:04 84.96 84.96 84.96 84.96 0.3K
12:05 85.02 85.02 85.02 85.02 2.2K
12:08 85.05 85.05 85.05 85.05 0.2K
12:15 84.85 84.85 84.85 84.85 0.8K
12:17 84.71 84.71 84.71 84.71 0.7K
12:21 84.70 84.70 84.70 84.70 0.1K
12:22 84.73 84.73 84.73 84.73 0.8K
12:30 84.79 84.79 84.79 84.79 0.5K
12:31 84.88 84.88 84.88 84.87 0.5K
12:34 84.81 84.81 84.81 84.81 0.7K
12:42 84.90 84.90 84.90 84.90 0.7K
12:44 84.83 84.83 84.83 84.83 1.0K
12:47 84.81 84.81 84.81 84.81 0.2K
12:49 84.87 84.87 84.87 84.87 0.7K
12:51 84.89 84.89 84.88 84.88 0.7K
12:52 84.92 84.92 84.92 84.92 0.4K
12:54 84.90 84.90 84.90 84.90 0.4K
12:58 84.76 84.76 84.76 84.76 0.6K
13:01 84.74 84.74 84.74 84.74 0.3K
13:08 84.69 84.69 84.69 84.69 3.9K
13:16 84.58 84.63 84.58 84.63 1.2K
13:17 84.77 84.77 84.77 84.77 0.6K
13:18 84.75 84.75 84.75 84.75 0.6K
13:19 84.74 84.74 84.74 84.74 0.9K
13:24 84.69 84.69 84.69 84.69 0.6K
13:31 84.51 84.51 84.51 84.51 0.8K
13:39 84.53 84.53 84.53 84.53 0.4K
13:53 84.56 84.56 84.56 84.56 0.3K
13:57 84.68 84.68 84.68 84.68 0.2K
14:01 84.70 84.70 84.67 84.67 1.5K
14:10 84.76 84.76 84.76 84.76 11.4K
14:11 84.75 84.78 84.75 84.78 1.1K
14:12 84.76 84.76 84.76 84.76 0.3K
14:15 84.76 84.76 84.76 84.76 0.3K
14:17 84.72 84.72 84.72 84.72 0.4K
14:18 84.75 84.75 84.75 84.75 0.2K
14:21 84.75 84.75 84.75 84.75 0.5K
14:25 84.64 84.64 84.64 84.64 3.9K
14:26 84.58 84.58 84.58 84.58 0.9K
14:34 84.66 84.66 84.66 84.66 0.9K
14:50 84.50 84.50 84.50 84.50 0.3K
14:58 84.62 84.62 84.62 84.62 1.2K
15:08 84.68 84.68 84.68 84.68 4.1K
15:09 84.70 84.70 84.70 84.70 0.6K
15:10 84.66 84.68 84.66 84.68 1.0K
15:14 84.66 84.66 84.66 84.66 0.5K
15:18 84.61 84.61 84.61 84.61 1.3K
15:22 84.64 84.64 84.64 84.64 0.2K
15:23 84.64 84.64 84.64 84.64 0.2K
15:24 84.65 84.65 84.65 84.65 0.8K
15:25 84.66 84.66 84.61 84.61 0.7K
15:26 84.62 84.62 84.60 84.60 0.8K
15:28 84.56 84.56 84.56 84.56 0.6K
15:29 84.59 84.59 84.59 84.59 1.0K
15:35 84.39 84.39 84.39 84.39 0.4K
15:37 84.44 84.44 84.44 84.44 1.2K
15:44 84.35 84.35 84.35 84.35 0.7K
15:45 84.43 84.43 84.43 84.43 0.2K
15:46 84.44 84.44 84.44 84.44 0.8K
15:48 84.47 84.53 84.47 84.53 1.8K
15:54 84.64 84.64 84.64 84.64 0.2K
15:55 84.68 84.68 84.68 84.68 3.7K
15:59 84.62 84.63 84.60 84.60 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし