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 75.09 75.09 75.09 75.09 8.3K
09:31 75.52 75.63 75.52 75.63 0.8K
09:32 75.66 75.72 75.64 75.64 1.4K
09:33 75.46 75.54 75.46 75.54 0.9K
09:35 75.54 75.54 75.54 75.54 0.4K
09:38 75.98 75.98 75.98 75.98 0.5K
09:39 76.25 76.25 76.25 76.25 0.4K
09:43 76.20 76.20 76.20 76.20 0.5K
09:44 75.95 75.95 75.95 75.94 0.7K
09:48 75.68 75.68 75.68 75.68 0.2K
09:51 76.25 76.25 76.25 76.25 2.2K
09:54 76.21 76.21 76.21 76.21 4.3K
09:58 76.21 76.21 76.21 76.21 1.1K
09:59 76.26 76.26 76.26 76.26 0.6K
10:03 76.99 76.99 76.99 76.99 1.2K
10:04 76.53 76.53 76.53 76.53 0.1K
10:05 76.73 76.73 76.44 76.44 3.9K
10:06 76.16 76.16 76.16 76.16 1.4K
10:10 76.19 76.24 76.19 76.24 0.5K
10:14 75.90 75.90 75.90 75.90 0.1K
10:15 75.99 75.99 75.93 75.93 0.5K
10:19 76.20 76.20 76.20 76.20 1.4K
10:25 76.21 76.21 76.21 76.21 0.2K
10:27 76.03 76.03 76.03 76.03 0.1K
10:28 75.90 75.90 75.90 75.90 1.0K
10:29 76.10 76.10 76.10 76.10 0.9K
10:35 76.70 76.70 76.70 76.70 2.8K
10:38 76.28 76.28 76.28 76.28 1.8K
10:49 75.80 75.80 75.80 75.80 0.1K
10:52 75.49 75.49 75.49 75.49 0.4K
10:56 75.40 75.40 75.40 75.40 0.4K
10:58 75.46 75.46 75.46 75.46 0.3K
11:04 75.38 75.38 75.38 75.38 2.3K
11:18 75.87 75.87 75.87 75.86 0.8K
11:22 75.93 75.93 75.93 75.93 0.2K
11:24 76.06 76.06 76.06 76.06 0.2K
11:25 75.97 75.97 75.97 75.97 0.5K
11:28 75.94 75.94 75.94 75.94 0.1K
11:33 75.50 75.50 75.50 75.50 0.5K
11:42 75.22 75.22 75.22 75.22 5.4K
11:43 75.30 75.30 75.30 75.30 0.2K
11:47 75.73 75.73 75.73 75.73 1.5K
11:48 75.80 75.80 75.80 75.80 0.2K
11:49 75.65 75.65 75.65 75.65 9.6K
11:51 75.68 75.68 75.68 75.68 0.5K
11:53 75.55 75.55 75.55 75.55 1.5K
11:54 75.50 75.50 75.50 75.50 2.3K
11:55 75.32 75.32 75.32 75.32 0.4K
11:56 75.30 75.30 75.30 75.30 0.1K
11:57 75.25 75.25 75.25 75.25 12.8K
12:08 75.50 75.50 75.50 75.50 0.2K
12:09 75.64 75.64 75.64 75.64 1.0K
12:13 75.93 75.93 75.93 75.93 2.6K
12:16 75.92 75.92 75.92 75.92 0.1K
12:17 75.96 75.96 75.95 75.95 0.7K
12:33 76.02 76.02 75.98 75.97 2.7K
12:35 76.09 76.09 76.09 76.09 0.9K
12:41 75.87 75.87 75.87 75.87 0.5K
12:46 75.84 75.97 75.84 75.97 0.5K
12:47 75.93 75.93 75.89 75.89 0.7K
12:48 75.95 75.95 75.95 75.95 0.1K
12:49 76.01 76.01 76.01 76.01 0.5K
12:51 76.14 76.14 76.14 76.14 0.3K
12:53 75.98 75.98 75.98 75.98 0.1K
12:54 76.11 76.11 76.11 76.11 0.7K
12:59 76.04 76.04 76.02 76.02 1.7K
13:01 76.10 76.10 76.10 76.10 1.5K
13:02 76.58 76.58 76.58 76.58 0.8K
13:03 76.55 76.55 76.55 76.55 0.2K
13:04 76.82 76.82 76.82 76.82 0.8K
13:10 76.12 76.12 76.12 76.12 0.7K
13:13 76.24 76.24 76.24 76.24 1.0K
13:17 76.40 76.40 76.40 76.40 0.2K
13:18 76.28 76.28 75.74 75.74 5.0K
13:19 75.67 78.03 75.67 78.03 8.0K
13:20 77.83 77.83 77.83 77.83 1.0K
13:21 79.05 79.05 79.05 79.05 0.6K
13:22 79.05 79.23 79.05 79.23 0.6K
13:23 79.58 79.74 79.09 79.74 2.5K
13:26 80.86 80.86 80.86 80.86 0.4K
13:28 81.18 81.18 80.35 80.35 0.6K
13:29 80.88 80.88 80.27 80.27 0.7K
13:31 80.47 80.47 80.47 80.47 0.4K
13:32 81.04 81.04 81.04 81.04 0.6K
13:36 81.71 81.71 81.71 81.71 0.5K
13:40 80.91 80.91 80.91 80.91 0.6K
13:43 81.07 81.07 81.07 81.07 0.3K
13:45 80.82 80.93 80.82 80.90 3.2K
13:50 81.65 81.65 81.64 81.64 0.8K
13:51 81.28 81.34 81.28 81.34 0.3K
13:53 81.42 81.42 81.42 81.42 0.4K
13:54 81.44 81.44 81.44 81.44 1.1K
13:55 81.63 81.63 81.54 81.54 0.7K
13:57 82.21 82.21 82.21 82.21 0.7K
13:59 82.36 82.36 82.36 82.36 0.2K
14:00 82.82 82.82 82.82 82.82 0.7K
14:01 82.78 82.78 82.69 82.69 0.6K
14:03 82.74 82.74 82.74 82.74 0.6K
14:04 83.07 83.07 82.80 82.80 1.2K
14:07 82.54 82.54 82.54 82.54 0.3K
14:09 82.31 82.31 82.31 82.31 0.2K
14:11 82.50 82.50 82.50 82.50 0.2K
14:12 82.88 82.88 82.75 82.74 0.8K
14:13 82.88 82.88 82.88 82.88 0.1K
14:14 82.74 82.74 82.68 82.68 1.2K
14:19 82.91 82.91 82.91 82.91 0.3K
14:20 82.47 82.47 82.47 82.47 0.1K
14:22 82.56 82.56 82.56 82.56 0.5K
14:25 83.05 83.05 83.05 83.04 0.8K
14:31 83.22 83.22 83.22 83.22 0.4K
14:33 83.20 83.20 83.20 83.20 0.2K
14:34 82.95 82.95 82.95 82.95 1.7K
14:39 83.20 83.20 83.06 83.06 2.7K
14:43 82.40 82.42 82.40 82.42 0.3K
14:44 82.34 82.34 82.34 82.34 0.7K
14:46 82.18 82.18 82.18 82.18 0.2K
14:49 82.39 82.39 82.39 82.39 0.8K
14:54 82.53 82.53 82.53 82.53 0.4K
14:57 82.29 82.29 82.21 82.21 0.6K
14:59 82.00 82.00 82.00 82.00 3.8K
15:08 82.14 82.14 82.14 82.14 2.0K
15:10 82.54 82.54 82.54 82.54 1.8K
15:12 82.55 82.55 82.55 82.55 0.3K
15:14 82.75 82.75 82.75 82.75 0.2K
15:15 82.86 82.86 82.86 82.86 0.1K
15:16 82.80 82.80 82.80 82.80 3.2K
15:21 83.39 83.39 83.39 83.39 0.4K
15:22 83.21 83.21 83.21 83.21 3.4K
15:24 83.21 83.28 83.21 83.28 0.5K
15:25 83.15 83.40 83.15 83.40 1.8K
15:30 83.46 83.46 83.46 83.46 0.5K
15:32 83.61 83.61 83.61 83.61 0.2K
15:33 83.71 83.71 83.71 83.71 1.4K
15:42 83.27 83.41 83.27 83.41 5.3K
15:44 83.37 83.37 83.27 83.32 0.8K
15:45 83.34 83.43 83.34 83.43 1.6K
15:47 83.09 83.09 83.09 83.09 0.2K
15:48 83.43 83.49 83.43 83.49 0.4K
15:50 83.79 83.79 83.79 83.79 1.6K
15:51 83.80 83.83 83.80 83.83 0.6K
15:52 83.94 84.01 83.94 84.01 1.8K
15:54 83.94 83.94 83.91 83.92 3.4K
15:57 83.76 83.76 83.76 83.76 0.8K
15:59 83.89 83.89 83.76 83.78 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし