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 78.46 78.98 78.43 78.98 10.7K
09:34 79.03 79.03 79.03 79.03 0.2K
09:35 78.78 78.78 78.78 78.78 1.7K
09:39 78.94 78.94 78.94 78.94 0.3K
09:40 78.68 78.68 78.68 78.68 0.8K
09:42 78.46 78.55 78.46 78.50 0.9K
09:43 78.49 78.67 78.49 78.67 1.9K
09:47 78.94 79.07 78.94 79.07 2.5K
09:49 78.82 78.82 78.82 78.82 0.2K
09:50 79.00 79.04 79.00 79.04 1.1K
09:51 79.04 79.04 79.00 79.00 0.7K
09:52 78.98 78.98 78.98 78.97 0.4K
09:54 79.06 79.06 78.88 78.88 0.8K
09:55 78.80 78.80 78.80 78.80 0.2K
09:56 78.81 79.01 78.81 78.97 1.7K
09:57 79.07 79.07 78.97 78.97 0.6K
09:59 79.25 79.25 79.25 79.25 0.7K
10:01 79.15 79.15 79.15 79.15 0.2K
10:02 79.27 79.27 79.27 79.27 0.8K
10:03 79.14 79.20 79.14 79.20 0.8K
10:06 79.03 79.03 78.96 78.97 1.8K
10:07 78.98 78.98 78.98 78.98 0.2K
10:08 78.88 78.88 78.88 78.88 0.4K
10:10 78.70 78.78 78.70 78.77 0.4K
10:11 78.81 78.81 78.67 78.67 2.7K
10:13 78.63 78.63 78.59 78.59 1.5K
10:15 78.62 78.62 78.53 78.53 0.5K
10:17 78.57 78.80 78.57 78.67 0.7K
10:18 78.71 78.71 78.71 78.71 0.2K
10:19 78.83 78.83 78.83 78.83 0.8K
10:21 78.99 78.99 78.99 78.99 0.2K
10:22 78.87 78.87 78.87 78.87 1.4K
10:23 78.86 78.86 78.75 78.75 1.2K
10:24 78.71 78.71 78.71 78.71 0.2K
10:26 78.77 78.77 78.77 78.77 1.1K
10:27 78.64 78.64 78.64 78.64 0.3K
10:28 78.55 78.55 78.55 78.55 0.2K
10:29 78.37 78.37 78.37 78.37 0.7K
10:31 78.41 78.41 78.33 78.33 0.3K
10:32 78.28 78.28 78.28 78.28 0.4K
10:34 78.17 78.17 78.17 78.17 0.2K
10:35 78.10 78.12 78.10 78.11 2.8K
10:36 77.98 77.98 77.98 77.98 1.0K
10:38 78.09 78.15 78.09 78.15 0.8K
10:41 77.98 77.98 77.98 77.98 0.7K
10:47 77.53 77.53 77.48 77.48 3.7K
10:48 77.50 77.60 77.50 77.60 1.0K
10:49 77.40 77.40 77.40 77.40 0.4K
10:50 77.29 77.29 77.16 77.16 1.5K
10:51 77.18 77.33 77.18 77.33 1.3K
10:53 77.90 77.91 77.90 77.91 0.9K
10:54 78.10 78.10 77.97 77.97 2.1K
10:55 78.07 78.07 78.07 78.06 1.0K
10:57 78.09 78.09 78.09 78.09 0.7K
10:58 78.46 78.46 78.46 78.46 0.1K
10:59 78.27 78.27 78.27 78.27 0.1K
11:00 78.18 78.24 78.18 78.24 57.2K
11:01 78.30 78.93 78.30 78.90 5.2K
11:03 79.16 79.26 79.15 79.26 2.5K
11:04 79.32 79.47 79.32 79.47 1.0K
11:05 79.47 79.47 79.37 79.37 0.7K
11:06 79.39 79.39 79.23 79.23 1.3K
11:07 79.18 79.18 79.18 79.18 4.6K
11:08 79.38 79.65 79.38 79.65 1.8K
11:13 80.11 80.11 80.11 80.11 0.9K
11:14 80.24 80.24 80.24 80.24 0.1K
11:15 80.34 80.34 80.34 80.34 0.1K
11:16 80.35 80.35 80.35 80.35 5.4K
11:17 80.20 80.20 80.20 80.20 0.7K
11:20 80.17 80.20 80.17 80.20 4.4K
11:22 80.51 80.63 80.51 80.63 0.5K
11:23 80.55 80.55 80.55 80.55 0.3K
11:24 80.56 80.56 80.56 80.56 0.7K
11:25 80.30 80.30 80.30 80.30 0.8K
11:26 80.02 80.02 80.02 80.02 0.5K
11:27 79.96 80.05 79.96 80.05 1.0K
11:30 79.80 79.80 79.80 79.80 0.4K
11:33 79.71 79.71 79.71 79.71 0.3K
11:36 79.65 79.65 79.65 79.65 0.5K
11:40 79.45 79.45 79.39 79.39 3.1K
11:42 79.80 79.80 79.80 79.80 0.1K
11:44 79.73 79.73 79.73 79.73 0.4K
11:48 79.88 79.90 79.88 79.90 2.5K
11:50 79.84 79.84 79.84 79.84 0.3K
11:54 79.69 79.69 79.69 79.69 0.9K
11:57 79.81 79.81 79.81 79.81 0.2K
12:00 79.59 79.59 79.59 79.59 0.4K
12:04 79.71 79.71 79.71 79.71 1.2K
12:08 79.85 79.85 79.76 79.76 1.0K
12:10 79.79 79.94 79.79 79.88 1.0K
12:19 79.35 79.35 79.35 79.35 0.8K
12:24 79.10 79.19 79.10 79.19 0.3K
12:25 79.24 79.24 79.24 79.24 0.7K
12:28 79.17 79.19 79.17 79.19 0.7K
12:33 79.07 79.07 79.07 79.07 0.4K
12:36 79.11 79.11 79.11 79.11 0.6K
12:37 79.20 79.20 79.20 79.19 0.5K
12:40 79.19 79.19 79.19 79.19 0.9K
12:44 79.07 79.07 79.07 79.07 0.4K
12:49 78.72 78.80 78.72 78.80 0.8K
12:50 78.76 78.76 78.76 78.76 2.7K
12:56 78.98 78.98 78.98 78.98 0.1K
12:57 79.00 79.07 79.00 79.07 0.5K
13:01 78.98 78.98 78.98 78.98 0.3K
13:06 78.97 78.97 78.97 78.97 0.2K
13:07 78.93 78.93 78.93 78.93 0.3K
13:08 78.95 78.95 78.95 78.95 0.7K
13:12 78.82 78.82 78.82 78.82 2.1K
13:13 78.64 78.64 78.64 78.64 0.3K
13:15 78.59 78.59 78.59 78.59 0.2K
13:18 78.49 78.49 78.49 78.49 1.4K
13:19 78.48 78.67 78.48 78.67 1.1K
13:20 78.59 78.65 78.59 78.65 0.5K
13:21 78.68 78.68 78.68 78.68 2.1K
13:25 79.03 79.03 79.03 79.03 1.0K
13:26 78.93 78.93 78.93 78.93 0.4K
13:31 78.77 78.77 78.77 78.77 0.1K
13:32 78.87 78.87 78.87 78.87 1.7K
13:33 78.90 78.90 78.90 78.90 0.5K
13:34 79.06 79.06 78.97 78.97 0.4K
13:36 79.23 79.23 79.23 79.23 0.8K
13:39 79.36 79.36 79.36 79.36 0.2K
13:45 79.41 79.41 79.41 79.41 1.5K
13:48 79.32 79.32 79.32 79.32 0.1K
13:54 79.43 79.43 79.43 79.43 0.1K
13:56 79.35 79.35 79.35 79.35 5.1K
13:59 79.64 79.64 79.64 79.64 0.4K
14:04 79.78 79.78 79.78 79.78 1.1K
14:16 79.29 79.29 79.29 79.29 0.3K
14:17 79.22 79.22 79.22 79.22 0.2K
14:18 79.02 79.08 79.02 79.08 0.5K
14:20 79.08 79.08 79.07 79.07 2.1K
14:30 78.79 78.88 78.79 78.84 4.5K
14:32 78.65 78.69 78.65 78.69 2.7K
14:35 78.82 78.82 78.82 78.82 1.5K
14:38 78.58 78.58 78.49 78.49 0.8K
14:39 78.71 78.71 78.71 78.71 1.2K
14:47 78.46 78.46 78.46 78.46 0.2K
14:48 78.58 78.58 78.58 78.58 0.5K
14:49 78.63 78.64 78.62 78.62 1.9K
14:50 78.50 78.50 78.48 78.48 1.5K
14:51 78.57 78.61 78.57 78.61 3.7K
14:52 78.64 78.74 78.64 78.74 3.6K
14:53 78.72 78.74 78.72 78.74 2.0K
14:54 78.67 78.67 78.65 78.65 1.0K
14:55 78.68 78.68 78.68 78.68 1.7K
14:57 78.69 78.69 78.69 78.69 0.4K
14:58 78.63 78.63 78.50 78.50 0.4K
14:59 78.47 78.55 78.47 78.55 2.0K
15:00 78.60 78.66 78.60 78.66 1.3K
15:01 78.47 78.47 78.47 78.47 0.4K
15:02 78.44 78.47 78.41 78.41 1.8K
15:03 78.38 78.40 78.38 78.40 0.6K
15:04 78.43 78.55 78.43 78.55 2.2K
15:05 78.34 78.34 78.34 78.34 0.3K
15:06 78.32 78.44 78.32 78.44 3.2K
15:07 78.46 78.55 78.46 78.55 1.2K
15:08 78.58 78.61 78.54 78.54 7.8K
15:09 78.54 78.57 78.54 78.56 2.7K
15:10 78.62 78.65 78.62 78.64 4.2K
15:11 78.65 78.85 78.65 78.76 2.9K
15:12 78.81 78.93 78.81 78.93 1.6K
15:13 78.93 78.94 78.93 78.93 1.8K
15:14 79.04 79.13 79.04 79.10 5.2K
15:15 79.06 79.06 79.06 79.06 1.5K
15:16 78.99 78.99 78.96 78.96 1.1K
15:17 78.99 78.99 78.83 78.87 1.6K
15:18 78.84 78.89 78.84 78.89 2.1K
15:19 78.74 78.79 78.74 78.79 0.7K
15:20 78.82 78.82 78.82 78.82 0.6K
15:21 78.96 79.06 78.96 79.06 0.8K
15:22 78.98 79.28 78.98 79.28 2.2K
15:23 79.38 79.38 79.38 79.38 0.3K
15:24 79.20 79.26 79.20 79.26 1.1K
15:25 79.30 79.30 79.30 79.30 0.5K
15:26 79.40 79.40 79.40 79.40 0.5K
15:27 79.18 79.23 79.18 79.20 1.4K
15:28 79.28 79.28 79.28 79.28 0.5K
15:29 79.24 79.24 79.24 79.24 0.1K
15:30 79.16 79.33 79.16 79.30 1.7K
15:31 79.33 79.36 79.31 79.36 1.7K
15:32 79.39 79.47 79.39 79.47 1.0K
15:33 79.55 79.55 79.55 79.55 0.5K
15:34 79.54 79.62 79.54 79.62 1.5K
15:35 79.63 79.74 79.63 79.72 3.7K
15:36 79.52 79.66 79.52 79.61 0.4K
15:37 79.45 79.45 79.32 79.32 2.0K
15:38 79.66 79.66 79.66 79.66 4.7K
15:39 79.60 79.62 79.60 79.62 3.5K
15:40 79.54 79.57 79.49 79.49 7.7K
15:43 79.42 79.42 79.42 79.42 0.4K
15:44 79.45 79.48 79.45 79.47 0.7K
15:45 79.64 79.64 79.64 79.64 0.7K
15:47 79.38 79.38 79.22 79.26 3.5K
15:48 79.16 79.16 79.05 79.05 1.8K
15:49 79.13 79.13 79.11 79.11 1.5K
15:50 78.88 78.90 78.87 78.90 1.3K
15:51 78.92 78.92 78.92 78.92 1.3K
15:52 78.60 78.60 78.60 78.60 0.4K
15:53 78.55 78.56 78.53 78.56 1.3K
15:54 78.47 78.53 78.47 78.53 2.8K
15:57 78.24 78.24 78.18 78.20 1.4K
15:59 78.21 78.27 78.15 78.26 5.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし