Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ アメリカ →
69.40
最終更新: 2025-10-03
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
09:31 69.19 69.19 69.19 69.19 3.4K
09:32 69.21 69.21 69.21 69.21 4.8K
09:43 69.16 69.16 69.14 69.14 2.0K
09:50 69.21 69.21 69.21 69.21 1.0K
09:54 69.20 69.20 69.20 69.20 2.5K
09:56 69.19 69.19 69.19 69.19 0.5K
10:01 69.22 69.22 69.22 69.22 0.2K
10:04 69.24 69.24 69.24 69.24 0.3K
10:05 69.22 69.27 69.22 69.27 2.0K
10:06 69.25 69.25 69.25 69.25 1.1K
10:10 69.28 69.28 69.28 69.28 0.2K
10:16 69.15 69.19 69.15 69.19 0.8K
10:27 69.22 69.22 69.22 69.22 0.1K
10:28 69.23 69.23 69.20 69.20 0.2K
10:29 69.20 69.20 69.20 69.20 1.5K
10:31 69.19 69.19 69.19 69.19 0.9K
10:32 69.19 69.19 69.19 69.19 0.8K
10:35 69.21 69.21 69.21 69.21 0.6K
10:39 69.21 69.21 69.21 69.21 0.4K
10:42 69.20 69.20 69.20 69.20 0.3K
10:43 69.17 69.21 69.17 69.21 0.9K
10:47 69.16 69.16 69.16 69.16 2.2K
10:52 69.10 69.11 69.10 69.11 0.3K
10:54 69.15 69.15 69.13 69.13 0.6K
10:55 69.15 69.15 69.15 69.15 0.6K
11:00 69.14 69.14 69.14 69.14 2.3K
11:02 69.14 69.14 69.13 69.13 3.2K
11:03 69.13 69.13 69.13 69.13 2.3K
11:07 69.10 69.10 69.10 69.10 0.5K
11:10 69.09 69.09 69.09 69.09 2.3K
11:18 69.01 69.01 69.01 69.01 0.6K
11:20 69.01 69.01 69.01 69.01 0.6K
11:24 68.93 68.93 68.93 68.93 0.4K
11:27 68.90 68.90 68.90 68.90 0.7K
11:32 69.02 69.02 68.99 68.99 0.9K
11:34 68.95 68.95 68.95 68.95 0.8K
11:36 69.01 69.03 69.01 69.03 2.5K
11:40 68.98 69.01 68.98 69.01 0.9K
11:41 69.02 69.02 69.02 69.02 0.9K
11:44 69.02 69.02 69.02 69.02 0.4K
11:46 69.05 69.05 69.05 69.05 0.5K
11:49 69.00 69.00 69.00 69.00 0.3K
11:53 69.06 69.06 69.06 69.05 0.3K
11:56 69.07 69.07 69.07 69.07 0.3K
11:57 69.06 69.06 69.06 69.06 0.3K
11:58 69.04 69.04 69.04 69.04 0.1K
11:59 69.03 69.03 69.03 69.03 0.2K
12:00 69.03 69.03 69.03 69.03 0.4K
12:01 68.99 68.99 68.99 68.99 0.1K
12:02 68.98 68.98 68.98 68.97 0.2K
12:04 68.92 68.96 68.92 68.96 0.9K
12:09 68.93 68.95 68.93 68.95 0.4K
12:10 68.96 68.96 68.96 68.96 2.0K
12:13 68.93 68.93 68.93 68.93 0.1K
12:15 68.94 68.96 68.94 68.96 0.4K
12:19 68.97 68.97 68.97 68.97 0.3K
12:25 68.93 68.93 68.93 68.93 0.1K
12:27 68.93 68.93 68.93 68.93 0.5K
12:32 68.88 68.90 68.88 68.90 1.3K
12:38 68.92 68.92 68.92 68.92 0.1K
12:39 68.92 68.92 68.92 68.92 0.3K
12:40 68.90 68.90 68.90 68.90 0.3K
12:42 68.91 68.91 68.91 68.90 0.5K
12:43 68.92 68.92 68.92 68.92 0.2K
12:45 68.94 68.94 68.94 68.94 0.5K
12:51 68.91 68.91 68.91 68.91 0.4K
12:52 68.89 68.89 68.89 68.89 0.2K
12:55 68.90 68.90 68.90 68.90 0.7K
12:59 68.91 68.91 68.91 68.91 0.8K
13:02 68.88 68.88 68.88 68.88 0.2K
13:07 68.92 68.95 68.92 68.95 0.6K
13:10 68.98 68.98 68.98 68.98 0.1K
13:13 68.95 68.95 68.95 68.95 1.4K
13:16 68.96 68.96 68.96 68.96 0.8K
13:18 68.96 68.96 68.94 68.93 0.6K
13:23 68.94 68.97 68.94 68.97 0.5K
13:31 68.94 68.94 68.93 68.93 1.4K
13:35 68.92 68.92 68.92 68.92 0.4K
13:36 68.94 68.94 68.94 68.94 0.1K
13:38 68.94 68.94 68.94 68.94 0.2K
13:40 68.92 68.92 68.92 68.92 0.1K
13:41 68.95 68.95 68.95 68.95 0.6K
13:45 68.93 68.93 68.93 68.93 0.1K
13:46 68.93 68.93 68.93 68.93 0.1K
13:47 68.94 68.94 68.94 68.94 0.3K
13:49 68.92 68.92 68.92 68.92 0.3K
13:51 68.91 68.91 68.91 68.91 0.2K
13:52 68.90 68.90 68.90 68.90 0.7K
13:54 68.89 68.89 68.89 68.89 0.4K
13:55 68.93 68.93 68.93 68.93 0.3K
13:58 68.89 68.89 68.89 68.89 0.2K
13:59 68.91 68.91 68.91 68.91 0.1K
14:00 68.92 68.92 68.92 68.92 0.7K
14:02 68.89 68.89 68.89 68.89 0.6K
14:05 68.88 68.89 68.88 68.89 0.5K
14:10 68.83 68.85 68.83 68.85 1.1K
14:13 68.84 68.84 68.83 68.83 0.5K
14:15 68.84 68.84 68.84 68.84 0.5K
14:18 68.81 68.83 68.81 68.83 1.0K
14:19 68.83 68.83 68.83 68.83 0.1K
14:21 68.85 68.85 68.84 68.84 1.4K
14:24 68.81 68.81 68.81 68.81 0.3K
14:25 68.80 68.80 68.80 68.80 0.7K
14:26 68.81 68.81 68.80 68.80 0.8K
14:28 68.82 68.82 68.82 68.82 0.3K
14:32 68.80 68.80 68.80 68.80 0.4K
14:34 68.81 68.81 68.81 68.81 0.4K
14:35 68.80 68.80 68.80 68.80 0.8K
14:37 68.77 68.77 68.77 68.77 0.4K
14:39 68.78 68.78 68.78 68.78 0.3K
14:40 68.75 68.77 68.75 68.76 0.5K
14:42 68.77 68.77 68.77 68.77 0.3K
14:43 68.77 68.77 68.77 68.77 0.2K
14:45 68.79 68.79 68.79 68.79 0.2K
14:46 68.80 68.80 68.80 68.80 0.2K
14:47 68.80 68.80 68.80 68.80 0.2K
14:49 68.81 68.81 68.81 68.81 0.8K
14:53 68.84 68.84 68.84 68.84 0.4K
14:58 68.82 68.82 68.82 68.82 0.4K
15:00 68.81 68.81 68.79 68.79 1.9K
15:02 68.81 68.81 68.81 68.81 0.3K
15:03 68.80 68.80 68.80 68.80 0.3K
15:04 68.80 68.80 68.80 68.80 0.1K
15:05 68.79 68.79 68.79 68.79 1.0K
15:07 68.82 68.82 68.82 68.82 0.7K
15:08 68.82 68.82 68.82 68.82 0.2K
15:09 68.82 68.82 68.82 68.82 1.1K
15:10 68.84 68.84 68.84 68.84 0.2K
15:11 68.83 68.85 68.83 68.85 0.3K
15:14 68.86 68.86 68.86 68.86 0.3K
15:20 68.82 68.83 68.82 68.83 0.5K
15:21 68.82 68.84 68.82 68.83 0.4K
15:23 68.79 68.81 68.79 68.81 0.6K
15:25 68.81 68.81 68.81 68.81 0.6K
15:27 68.81 68.82 68.81 68.82 0.5K
15:29 68.80 68.80 68.80 68.80 0.3K
15:31 68.79 68.79 68.79 68.79 1.3K
15:33 68.79 68.79 68.79 68.79 0.4K
15:34 68.81 68.81 68.81 68.81 0.7K
15:35 68.82 68.82 68.82 68.82 3.0K
15:37 68.79 68.80 68.79 68.80 0.7K
15:40 68.75 68.77 68.75 68.77 0.6K
15:41 68.78 68.78 68.78 68.78 0.9K
15:42 68.77 68.77 68.77 68.77 0.5K
15:44 68.77 68.77 68.77 68.77 0.4K
15:46 68.77 68.77 68.77 68.77 0.2K
15:47 68.81 68.81 68.81 68.81 0.2K
15:48 68.80 68.80 68.80 68.80 0.5K
15:51 68.81 68.81 68.81 68.81 0.7K
15:54 68.78 68.80 68.78 68.80 0.9K
15:56 68.85 68.85 68.85 68.85 2.5K
15:57 68.87 68.87 68.87 68.87 0.8K
15:59 68.84 68.87 68.84 68.87 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし