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 74.75 74.80 74.75 74.80 17.6K
09:31 75.06 75.24 75.06 75.24 1.4K
09:32 74.73 74.73 74.73 74.73 1.2K
09:33 74.75 74.75 74.75 74.75 9.5K
09:34 75.01 75.01 74.93 74.93 0.7K
09:35 74.95 74.95 74.95 74.95 1.0K
09:36 74.62 74.62 74.62 74.62 0.5K
09:37 74.51 74.58 74.51 74.58 0.8K
09:38 74.42 74.42 74.41 74.41 0.8K
09:39 74.40 74.40 74.40 74.40 0.5K
09:40 74.64 74.64 74.44 74.44 2.7K
09:41 74.52 74.66 74.43 74.49 4.9K
09:42 74.34 74.34 74.34 74.34 1.5K
09:43 74.09 74.16 74.09 74.16 1.2K
09:44 74.10 74.14 74.10 74.14 2.1K
09:45 74.08 74.17 74.08 74.17 0.6K
09:46 74.28 74.34 74.28 74.34 3.0K
09:47 74.74 74.85 74.74 74.85 1.8K
09:48 75.15 75.15 75.15 75.15 2.0K
09:50 75.08 75.35 75.08 75.35 4.0K
09:51 75.50 75.50 75.43 75.43 0.6K
09:52 75.53 75.65 75.53 75.65 1.8K
09:53 75.71 75.85 75.71 75.82 1.0K
09:54 76.06 76.06 75.98 75.98 2.4K
09:55 75.99 75.99 75.99 75.99 1.0K
09:56 75.90 75.90 75.90 75.90 0.6K
09:57 76.17 76.17 76.17 76.17 1.1K
09:58 76.22 76.22 76.22 76.22 2.1K
10:00 76.68 76.68 76.68 76.68 0.3K
10:01 76.72 76.72 76.72 76.72 0.2K
10:02 76.18 76.18 76.18 76.18 0.1K
10:03 76.32 76.32 76.32 76.32 1.6K
10:04 76.07 76.07 76.07 76.07 0.8K
10:08 76.30 76.30 76.30 76.30 0.9K
10:09 76.19 76.19 76.19 76.19 1.7K
10:10 76.60 76.60 76.60 76.60 0.7K
10:11 77.99 78.30 77.99 78.30 3.4K
10:13 79.40 79.83 77.91 77.91 8.8K
10:14 79.83 79.83 79.51 79.55 0.9K
10:15 80.26 80.26 79.98 79.98 3.5K
10:16 80.38 80.61 80.38 80.61 3.1K
10:19 79.65 79.80 79.63 79.80 2.0K
10:20 78.68 78.68 78.68 78.68 0.1K
10:21 78.78 78.78 78.78 78.78 1.4K
10:22 78.31 78.31 78.31 78.31 0.4K
10:23 78.07 78.07 77.47 77.47 0.6K
10:24 77.28 77.28 76.83 76.83 22.5K
10:25 76.84 76.84 76.84 76.84 0.9K
10:26 77.64 77.64 77.53 77.53 0.5K
10:27 77.43 77.43 77.43 77.43 4.7K
10:31 77.29 77.29 77.29 77.29 1.1K
10:38 76.23 76.23 76.04 76.04 1.6K
10:39 76.24 76.24 76.12 76.12 1.4K
10:40 76.20 76.20 76.20 76.19 2.2K
10:42 76.31 76.31 76.31 76.31 2.5K
10:45 77.15 77.15 77.15 77.15 0.7K
10:46 77.29 77.29 77.29 77.29 0.6K
10:47 76.78 76.78 76.78 76.78 1.8K
10:49 77.04 77.04 77.04 77.04 0.1K
10:51 77.62 77.62 77.62 77.62 2.3K
10:54 78.07 78.07 78.07 78.07 0.7K
10:57 78.03 78.03 78.03 78.03 1.6K
10:59 78.01 78.01 78.01 78.01 6.5K
11:00 77.90 78.04 77.90 78.04 0.7K
11:03 78.38 78.38 78.38 78.38 0.6K
11:08 77.30 77.30 77.30 77.30 0.1K
11:09 77.45 77.45 77.28 77.28 0.5K
11:13 77.32 77.32 77.32 77.32 10.8K
11:14 76.86 76.87 76.71 76.71 4.5K
11:16 75.95 75.95 75.95 75.95 0.7K
11:17 76.63 76.63 76.63 76.63 4.7K
11:18 76.59 76.59 76.59 76.59 0.4K
11:19 76.75 76.75 76.70 76.70 1.1K
11:22 76.14 76.14 76.14 76.14 0.3K
11:23 76.13 76.13 76.13 76.13 0.5K
11:24 76.07 76.07 76.07 76.07 1.0K
11:33 76.29 76.29 76.29 76.28 1.4K
11:35 76.41 76.41 76.41 76.41 0.9K
11:36 76.56 76.56 76.56 76.56 0.3K
11:37 76.49 76.49 76.49 76.49 2.9K
11:40 76.75 76.75 76.75 76.75 0.6K
11:41 77.16 77.16 77.16 77.16 0.2K
11:44 77.22 77.22 77.22 77.22 0.4K
11:45 77.21 77.21 77.21 77.21 0.3K
11:47 76.93 76.93 76.93 76.93 0.2K
11:49 77.03 77.03 77.03 77.03 1.2K
11:58 76.77 76.77 76.67 76.67 1.1K
12:01 76.56 76.56 76.56 76.56 0.6K
12:03 76.31 76.31 76.31 76.31 0.3K
12:05 76.51 76.51 76.51 76.51 0.2K
12:08 76.21 76.21 76.21 76.21 0.3K
12:11 76.04 76.04 76.04 76.04 0.2K
12:12 76.16 76.16 76.16 76.16 0.2K
12:14 76.27 76.27 76.27 76.27 0.6K
12:15 76.26 76.26 76.26 76.26 0.2K
12:18 75.98 75.98 75.98 75.98 0.1K
12:19 76.15 76.15 76.15 76.15 0.2K
12:20 76.34 76.34 76.34 76.34 0.6K
12:21 76.01 76.01 76.01 76.01 0.4K
12:22 75.89 76.07 75.89 76.07 2.1K
12:26 76.60 76.60 76.60 76.60 0.5K
12:28 76.59 76.63 76.59 76.63 0.5K
12:29 76.63 76.68 76.63 76.68 0.2K
12:30 76.75 76.75 76.62 76.62 1.0K
12:33 76.79 76.79 76.79 76.79 0.1K
12:34 76.80 76.80 76.80 76.80 0.4K
12:35 76.82 76.82 76.79 76.79 0.4K
12:36 76.70 76.70 76.70 76.70 0.3K
12:37 76.72 76.72 76.72 76.72 0.8K
12:40 76.74 76.74 76.74 76.74 0.3K
12:41 76.62 76.62 76.62 76.62 0.3K
12:44 76.33 76.33 76.33 76.33 0.5K
12:47 76.15 76.21 76.15 76.21 1.1K
12:51 76.17 76.17 76.17 76.17 0.1K
12:52 76.26 76.26 76.26 76.26 0.2K
12:55 76.26 76.26 76.26 76.26 2.4K
13:00 76.60 77.11 76.60 77.11 1.0K
13:01 77.01 77.01 76.82 76.82 1.0K
13:03 76.31 76.31 76.31 76.31 0.4K
13:04 76.19 76.32 76.12 76.15 13.0K
13:05 76.20 76.20 76.16 76.16 1.3K
13:09 76.07 76.07 76.07 76.07 0.1K
13:10 76.19 76.26 76.19 76.26 3.6K
13:18 77.09 77.09 76.90 76.90 0.9K
13:19 77.04 77.23 77.04 77.22 0.4K
13:24 77.25 77.25 77.25 77.25 3.5K
13:29 77.29 77.45 77.29 77.45 1.2K
13:31 77.08 77.08 76.90 76.90 0.4K
13:32 77.05 77.16 77.05 77.16 1.5K
13:36 77.56 77.56 77.56 77.56 1.6K
13:42 77.53 77.53 77.53 77.53 0.3K
13:44 77.79 77.79 77.79 77.79 2.5K
13:48 78.14 78.14 78.14 78.14 0.3K
13:54 78.15 78.15 78.12 78.12 12.3K
13:55 77.94 78.05 77.94 78.05 1.0K
14:02 77.94 77.94 77.94 77.94 1.5K
14:06 77.65 77.66 77.65 77.66 2.2K
14:07 77.79 77.87 77.79 77.87 0.8K
14:08 77.87 77.99 77.87 77.99 1.1K
14:09 77.75 77.79 77.75 77.79 1.6K
14:10 77.80 77.80 77.80 77.80 1.0K
14:12 77.60 77.60 77.60 77.60 1.5K
14:14 77.63 77.63 77.63 77.63 3.4K
14:20 78.07 78.07 78.07 78.07 0.2K
14:22 78.10 78.10 78.10 78.10 1.0K
14:23 78.11 78.11 78.11 78.10 0.2K
14:24 77.82 77.84 77.82 77.84 4.6K
14:26 77.50 77.50 77.50 77.50 0.3K
14:27 77.45 77.46 77.45 77.46 0.6K
14:30 77.45 77.45 77.45 77.45 1.4K
14:35 77.64 77.64 77.64 77.64 0.2K
14:36 77.76 77.76 77.76 77.76 0.7K
14:43 77.66 77.66 77.66 77.66 0.3K
14:45 77.55 77.55 77.55 77.55 0.6K
14:47 77.77 77.77 77.77 77.77 0.1K
14:48 77.61 77.61 77.61 77.61 0.2K
14:49 77.67 77.67 77.67 77.67 0.5K
14:54 77.37 77.37 77.37 77.37 1.2K
15:00 77.36 77.36 77.36 77.36 0.4K
15:03 77.20 77.20 77.20 77.20 0.4K
15:07 76.96 77.03 76.96 77.03 0.3K
15:12 76.80 76.93 76.80 76.93 0.5K
15:15 76.84 76.84 76.84 76.84 0.4K
15:18 77.19 77.27 77.19 77.27 3.3K
15:24 77.10 77.10 76.89 77.01 1.9K
15:25 76.98 76.98 76.98 76.98 12.7K
15:30 76.93 76.93 76.93 76.93 0.5K
15:34 77.61 77.61 77.61 77.61 0.4K
15:35 77.46 77.46 77.46 77.46 1.3K
15:37 77.69 77.69 77.65 77.65 1.4K
15:38 77.59 77.59 77.59 77.59 1.2K
15:45 76.88 76.94 76.88 76.94 0.9K
15:46 76.81 76.81 76.81 76.81 0.6K
15:47 76.89 76.89 76.89 76.89 1.2K
15:48 76.87 76.87 76.87 76.86 0.4K
15:50 76.80 76.80 76.78 76.78 1.2K
15:51 76.74 76.91 76.74 76.88 2.7K
15:52 76.80 76.97 76.80 76.97 4.4K
15:53 76.87 76.87 76.84 76.84 2.0K
15:55 77.16 77.31 77.16 77.31 2.6K
15:56 77.33 77.33 77.33 77.33 3.6K
15:57 77.23 77.25 77.23 77.23 2.1K
15:58 77.24 77.30 77.24 77.30 4.8K
15:59 77.28 77.46 77.19 77.36 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし