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
09:34 91.61 91.61 91.61 91.61 1.2K
09:35 91.68 91.85 91.68 91.85 0.9K
09:40 91.90 91.90 91.70 91.72 2.0K
09:41 91.87 91.87 91.87 91.87 0.8K
09:45 91.71 91.71 91.71 91.71 0.2K
09:47 91.70 91.70 91.70 91.70 0.4K
09:48 91.65 91.65 91.65 91.65 0.2K
09:50 91.62 91.62 91.62 91.62 0.5K
09:51 91.74 91.74 91.74 91.74 0.3K
09:53 91.54 91.54 91.54 91.54 0.2K
09:54 91.49 91.49 91.49 91.49 0.2K
09:56 91.53 91.53 91.53 91.53 1.0K
10:03 91.56 91.56 91.56 91.56 0.1K
10:04 91.47 91.47 91.44 91.44 0.5K
10:05 91.47 91.47 91.47 91.47 0.4K
10:07 91.60 91.60 91.60 91.60 0.5K
10:08 91.60 91.60 91.60 91.60 0.8K
10:10 91.42 91.42 91.42 91.42 0.5K
10:13 91.40 91.40 91.40 91.40 0.3K
10:20 91.18 91.18 91.18 91.18 0.5K
10:21 91.19 91.19 91.19 91.19 0.2K
10:24 91.29 91.29 91.29 91.29 0.1K
10:25 91.27 91.27 91.25 91.25 0.4K
10:27 91.21 91.21 91.21 91.21 0.4K
10:30 91.02 91.02 91.02 91.02 1.2K
10:33 91.20 91.20 91.20 91.20 0.5K
10:37 91.33 91.33 91.33 91.33 0.3K
10:38 91.38 91.38 91.38 91.38 0.5K
10:41 91.39 91.40 91.39 91.40 0.6K
10:42 91.47 91.53 91.47 91.50 0.4K
10:43 91.43 91.43 91.43 91.43 0.1K
10:44 91.40 91.40 91.40 91.40 0.6K
10:47 91.44 91.44 91.41 91.41 0.5K
10:50 91.33 91.33 91.33 91.33 0.5K
10:51 91.35 91.35 91.35 91.35 0.3K
10:56 91.57 91.58 91.57 91.58 0.7K
10:57 91.56 91.56 91.54 91.54 0.4K
11:00 91.59 91.59 91.59 91.59 0.5K
11:01 91.59 91.59 91.59 91.59 0.4K
11:02 91.58 91.62 91.58 91.62 0.7K
11:05 91.66 91.66 91.66 91.66 0.1K
11:06 91.66 91.66 91.66 91.66 0.4K
11:12 91.71 91.71 91.67 91.67 0.8K
11:13 91.72 91.80 91.72 91.80 0.3K
11:14 91.79 91.79 91.79 91.79 0.2K
11:18 91.72 91.72 91.72 91.72 0.2K
11:19 91.78 91.78 91.78 91.78 0.4K
11:22 91.90 91.90 91.90 91.90 1.3K
11:27 91.82 91.82 91.82 91.82 0.2K
11:28 91.82 91.82 91.82 91.82 0.6K
11:29 91.81 91.82 91.81 91.82 0.3K
11:30 91.86 91.86 91.86 91.86 0.4K
11:31 91.87 91.87 91.87 91.87 0.5K
11:37 91.98 91.98 91.98 91.98 0.1K
11:39 91.96 91.96 91.96 91.96 0.1K
11:40 91.94 91.94 91.94 91.94 0.3K
11:43 91.99 91.99 91.99 91.99 0.2K
11:47 91.98 92.02 91.98 92.02 1.2K
11:52 92.07 92.07 92.03 92.03 1.3K
11:56 91.95 91.95 91.95 91.95 0.4K
11:57 91.96 91.96 91.96 91.96 0.4K
11:59 92.03 92.03 92.03 92.03 0.3K
12:00 92.02 92.02 92.02 92.02 0.1K
12:01 91.99 91.99 91.99 91.99 0.1K
12:02 92.00 92.00 92.00 92.00 0.8K
12:06 91.92 91.92 91.92 91.92 0.2K
12:07 91.97 91.97 91.97 91.97 0.1K
12:08 92.01 92.01 92.01 92.01 0.2K
12:09 91.99 91.99 91.99 91.99 0.1K
12:10 92.02 92.02 92.02 92.02 0.1K
12:12 92.05 92.05 92.05 92.05 0.4K
12:15 92.05 92.05 92.05 92.05 1.5K
12:17 92.14 92.14 92.14 92.14 0.2K
12:21 92.05 92.19 92.05 92.19 1.7K
12:25 92.25 92.25 92.25 92.25 1.8K
12:27 92.23 92.23 92.23 92.23 0.2K
12:30 92.14 92.14 92.10 92.12 0.6K
12:33 92.18 92.18 92.18 92.18 0.1K
12:37 92.20 92.20 92.19 92.19 0.7K
12:38 92.19 92.19 92.19 92.19 0.3K
12:42 92.15 92.15 92.15 92.15 0.6K
12:49 92.11 92.11 92.11 92.11 0.8K
12:51 92.13 92.13 92.13 92.13 0.2K
12:52 92.18 92.20 92.18 92.20 1.1K
12:55 92.33 92.33 92.33 92.33 0.1K
12:56 92.37 92.37 92.37 92.37 1.5K
13:07 92.24 92.27 92.24 92.27 0.4K
13:10 92.25 92.25 92.25 92.25 1.0K
13:19 92.18 92.18 92.18 92.18 0.1K
13:21 92.36 92.36 92.34 92.34 12.2K
13:27 92.27 92.27 92.27 92.27 0.4K
13:31 92.28 92.28 92.28 92.28 0.5K
13:35 92.21 92.21 92.21 92.21 0.2K
13:40 92.15 92.15 92.13 92.13 0.5K
13:41 92.14 92.14 92.14 92.14 0.6K
13:44 92.13 92.13 92.13 92.13 0.1K
13:49 92.14 92.14 92.14 92.14 11.8K
13:50 92.21 92.21 92.21 92.21 0.2K
13:52 92.29 92.29 92.29 92.29 1.6K
13:54 92.30 92.30 92.27 92.27 0.7K
13:57 92.21 92.21 92.21 92.21 1.1K
13:59 92.22 92.22 92.22 92.22 0.6K
14:00 92.26 92.26 92.26 92.26 0.9K
14:04 92.04 92.05 92.04 92.05 0.8K
14:05 92.13 92.13 92.12 92.12 0.4K
14:06 92.05 92.05 92.05 92.05 0.9K
14:08 91.98 91.98 91.98 91.98 0.2K
14:13 91.97 91.97 91.97 91.97 0.1K
14:14 91.92 91.92 91.92 91.92 0.1K
14:15 91.84 91.84 91.75 91.83 1.8K
14:19 91.83 91.83 91.83 91.83 0.2K
14:26 91.73 91.73 91.73 91.73 0.2K
14:27 91.61 91.61 91.61 91.61 0.4K
14:28 91.66 91.66 91.63 91.63 0.6K
14:38 91.32 91.35 91.32 91.35 1.1K
14:46 91.45 91.45 91.42 91.42 1.2K
14:50 91.38 91.38 91.38 91.38 0.3K
14:51 91.41 91.41 91.41 91.41 0.3K
14:53 91.40 91.40 91.40 91.40 1.1K
14:59 91.41 91.41 91.41 91.41 0.5K
15:03 91.44 91.44 91.44 91.44 0.1K
15:06 91.38 91.38 91.38 91.38 0.4K
15:08 91.46 91.46 91.46 91.46 1.2K
15:09 91.49 91.51 91.49 91.51 2.0K
15:12 91.50 91.50 91.50 91.50 0.2K
15:13 91.56 91.56 91.56 91.56 0.5K
15:14 91.57 91.57 91.57 91.57 0.3K
15:15 91.60 91.60 91.60 91.60 0.1K
15:16 91.56 91.56 91.56 91.56 0.8K
15:19 91.44 91.44 91.43 91.43 0.2K
15:20 91.44 91.44 91.44 91.44 0.1K
15:21 91.51 91.51 91.51 91.51 1.2K
15:22 91.37 91.37 91.37 91.37 0.3K
15:25 91.29 91.29 91.29 91.29 1.5K
15:28 91.29 91.29 91.29 91.29 3.4K
15:31 91.32 91.32 91.31 91.31 0.4K
15:32 91.30 91.30 91.26 91.26 1.9K
15:33 91.12 91.12 91.12 91.12 0.8K
15:38 91.37 91.37 91.37 91.37 3.6K
15:39 91.33 91.34 91.33 91.34 1.0K
15:40 91.30 91.30 91.30 91.30 0.3K
15:41 91.35 91.35 91.35 91.35 1.3K
15:43 91.22 91.22 91.22 91.22 1.2K
15:46 91.09 91.09 91.09 91.09 0.3K
15:47 91.09 91.09 91.09 91.09 0.8K
15:48 91.14 91.16 91.14 91.16 1.5K
15:49 91.24 91.24 91.18 91.18 1.3K
15:50 91.22 91.22 91.22 91.22 0.6K
15:52 91.19 91.19 91.19 91.19 0.5K
15:54 91.20 91.20 91.20 91.20 0.5K
15:55 91.20 91.20 91.20 91.20 1.5K
15:58 91.29 91.29 91.28 91.29 3.9K
15:59 91.29 91.42 91.29 91.42 5.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし