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
09:30 67.12 67.12 67.12 67.12 6.1K
09:31 67.09 67.09 67.09 67.09 0.2K
09:33 67.11 67.17 67.11 67.17 0.7K
09:34 67.18 67.18 67.14 67.14 1.2K
09:39 67.12 67.12 67.12 67.12 0.5K
09:42 67.08 67.08 67.08 67.08 2.6K
09:44 67.05 67.05 67.05 67.05 1.1K
09:48 67.08 67.08 67.08 67.08 0.7K
09:51 67.04 67.04 67.04 67.04 0.3K
09:52 66.99 66.99 66.99 66.99 2.6K
09:53 66.99 66.99 66.94 66.94 0.9K
09:55 66.93 66.93 66.93 66.93 0.4K
09:56 66.93 66.95 66.93 66.95 0.5K
09:57 66.91 66.91 66.91 66.91 0.5K
09:59 66.86 66.86 66.86 66.86 1.6K
10:03 66.80 66.80 66.80 66.80 1.4K
10:04 66.82 66.82 66.81 66.81 1.8K
10:07 66.90 66.90 66.89 66.90 1.0K
10:08 66.86 66.86 66.86 66.86 0.5K
10:10 66.93 66.93 66.93 66.93 0.6K
10:15 66.90 66.90 66.90 66.90 0.2K
10:16 66.93 66.93 66.90 66.90 0.8K
10:20 66.92 66.92 66.92 66.92 0.3K
10:22 66.92 66.92 66.92 66.92 0.2K
10:23 66.93 66.93 66.93 66.93 2.0K
10:25 66.94 66.94 66.94 66.94 0.2K
10:26 66.98 66.98 66.98 66.98 0.7K
10:30 67.00 67.00 67.00 67.00 0.5K
10:32 66.96 66.96 66.96 66.96 0.4K
10:36 66.97 66.97 66.97 66.97 0.9K
10:41 66.98 66.98 66.98 66.98 0.2K
10:42 66.98 66.98 66.98 66.98 0.6K
10:44 66.98 66.98 66.98 66.97 0.9K
10:46 66.99 66.99 66.99 66.99 0.9K
10:52 66.96 66.96 66.96 66.96 0.9K
10:53 66.95 66.95 66.95 66.95 0.4K
10:55 66.99 66.99 66.99 66.99 0.4K
10:56 67.01 67.01 67.01 67.01 0.6K
10:59 67.07 67.07 67.07 67.07 1.7K
11:09 67.18 67.18 67.18 67.18 0.3K
11:10 67.20 67.20 67.20 67.20 0.2K
11:12 67.26 67.26 67.26 67.26 0.2K
11:13 67.24 67.24 67.24 67.24 0.4K
11:15 67.19 67.19 67.19 67.19 0.2K
11:16 67.20 67.20 67.20 67.20 0.5K
11:19 67.20 67.20 67.20 67.20 0.1K
11:20 67.16 67.17 67.16 67.17 0.4K
11:23 67.20 67.20 67.20 67.19 0.1K
11:24 67.18 67.21 67.18 67.21 1.1K
11:28 67.25 67.25 67.25 67.25 0.3K
11:29 67.24 67.24 67.24 67.24 0.2K
11:30 67.22 67.22 67.22 67.22 0.8K
11:33 67.27 67.27 67.27 67.27 0.2K
11:35 67.24 67.24 67.24 67.24 0.6K
11:37 67.26 67.26 67.26 67.26 1.0K
11:39 67.21 67.21 67.21 67.21 0.2K
11:40 67.22 67.22 67.22 67.22 0.2K
11:41 67.26 67.26 67.26 67.26 0.4K
11:45 67.25 67.25 67.25 67.25 0.4K
11:53 67.22 67.22 67.22 67.22 0.2K
11:57 67.21 67.23 67.21 67.23 1.1K
11:59 67.22 67.22 67.22 67.22 2.4K
12:04 67.20 67.20 67.20 67.20 0.3K
12:08 67.20 67.20 67.20 67.20 0.2K
12:12 67.18 67.18 67.18 67.18 0.1K
12:16 67.14 67.14 67.13 67.13 0.8K
12:20 67.15 67.15 67.15 67.15 0.2K
12:23 67.12 67.12 67.10 67.10 1.1K
12:26 67.13 67.13 67.13 67.13 1.6K
12:27 67.15 67.15 67.15 67.15 0.6K
12:28 67.17 67.18 67.17 67.18 0.7K
12:29 67.20 67.23 67.20 67.23 2.5K
12:31 67.21 67.21 67.21 67.21 0.4K
12:33 67.20 67.22 67.20 67.22 0.5K
12:35 67.20 67.20 67.20 67.20 0.3K
12:38 67.17 67.17 67.16 67.16 0.8K
12:40 67.15 67.15 67.15 67.15 0.1K
12:42 67.18 67.18 67.18 67.18 0.6K
12:47 67.15 67.15 67.15 67.15 0.6K
12:57 67.13 67.13 67.13 67.13 0.3K
13:00 67.15 67.15 67.15 67.15 0.3K
13:03 67.14 67.14 67.14 67.14 0.6K
13:05 67.16 67.16 67.16 67.16 0.5K
13:06 67.12 67.12 67.12 67.12 0.8K
13:11 67.19 67.19 67.19 67.19 0.4K
13:14 67.20 67.20 67.19 67.18 1.0K
13:15 67.17 67.17 67.17 67.17 0.1K
13:16 67.19 67.19 67.19 67.19 0.4K
13:18 67.19 67.19 67.19 67.19 0.6K
13:19 67.21 67.21 67.19 67.19 0.6K
13:22 67.20 67.20 67.20 67.20 0.4K
13:25 67.19 67.19 67.19 67.19 0.2K
13:27 67.19 67.19 67.19 67.19 1.4K
13:28 67.26 67.26 67.26 67.26 0.7K
13:31 67.23 67.23 67.23 67.22 0.4K
13:32 67.20 67.20 67.20 67.20 0.5K
13:38 67.24 67.24 67.24 67.24 0.5K
13:46 67.23 67.23 67.23 67.23 0.3K
13:49 67.23 67.23 67.23 67.23 0.6K
13:57 67.19 67.19 67.19 67.19 0.4K
13:59 67.19 67.19 67.19 67.19 0.3K
14:01 67.20 67.20 67.20 67.20 0.3K
14:02 67.24 67.24 67.24 67.24 0.2K
14:03 67.21 67.22 67.21 67.22 0.7K
14:05 67.25 67.25 67.25 67.25 0.4K
14:10 67.23 67.23 67.23 67.23 0.3K
14:12 67.24 67.24 67.24 67.24 0.2K
14:13 67.26 67.26 67.26 67.26 0.2K
14:16 67.25 67.25 67.25 67.25 0.2K
14:19 67.24 67.24 67.24 67.24 0.2K
14:28 67.18 67.18 67.18 67.18 0.8K
14:29 67.20 67.20 67.20 67.20 0.4K
14:32 67.20 67.20 67.20 67.20 0.3K
14:35 67.23 67.23 67.23 67.23 0.3K
14:37 67.23 67.23 67.23 67.23 0.7K
14:41 67.27 67.27 67.27 67.27 0.1K
14:43 67.28 67.28 67.28 67.28 0.3K
14:44 67.25 67.25 67.25 67.25 0.9K
14:48 67.23 67.23 67.23 67.23 0.2K
14:49 67.25 67.25 67.25 67.25 0.3K
14:50 67.26 67.26 67.26 67.26 0.2K
14:51 67.26 67.26 67.26 67.26 0.4K
14:53 67.25 67.25 67.25 67.25 0.2K
14:57 67.25 67.26 67.25 67.26 0.5K
15:01 67.28 67.28 67.28 67.28 0.4K
15:03 67.30 67.30 67.30 67.30 0.5K
15:04 67.28 67.33 67.28 67.33 1.5K
15:06 67.33 67.33 67.33 67.33 0.6K
15:11 67.30 67.30 67.30 67.30 0.6K
15:12 67.31 67.31 67.31 67.31 0.5K
15:14 67.28 67.28 67.28 67.28 0.7K
15:16 67.28 67.28 67.28 67.28 0.2K
15:18 67.28 67.28 67.28 67.28 0.2K
15:21 67.26 67.26 67.26 67.26 0.7K
15:27 67.25 67.25 67.25 67.25 2.8K
15:30 67.26 67.26 67.26 67.26 0.2K
15:31 67.22 67.22 67.22 67.22 0.3K
15:32 67.23 67.25 67.23 67.25 1.4K
15:33 67.22 67.22 67.22 67.22 0.5K
15:34 67.24 67.24 67.24 67.24 0.7K
15:37 67.30 67.30 67.30 67.30 1.8K
15:39 67.33 67.33 67.33 67.33 0.7K
15:40 67.30 67.30 67.29 67.29 5.4K
15:41 67.27 67.27 67.27 67.27 0.2K
15:42 67.27 67.27 67.27 67.27 0.3K
15:43 67.29 67.29 67.29 67.29 0.2K
15:44 67.30 67.30 67.29 67.29 0.6K
15:45 67.30 67.30 67.30 67.30 0.1K
15:47 67.29 67.29 67.29 67.29 0.1K
15:50 67.26 67.26 67.26 67.26 0.5K
15:51 67.24 67.24 67.20 67.20 1.1K
15:52 67.23 67.23 67.23 67.23 1.0K
15:53 67.24 67.24 67.24 67.24 0.3K
15:54 67.23 67.23 67.23 67.23 0.7K
15:56 67.20 67.20 67.20 67.20 0.2K
15:57 67.20 67.20 67.20 67.20 0.4K
15:58 67.20 67.20 67.20 67.20 0.2K
15:59 67.20 67.20 67.13 67.13 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし