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
09:32 66.45 66.45 66.45 66.45 13.6K
09:33 66.66 66.66 66.66 66.66 2.8K
09:34 66.66 66.66 66.66 66.66 0.1K
09:35 66.74 66.74 66.74 66.74 0.8K
09:38 66.84 66.84 66.84 66.84 0.2K
09:39 66.83 66.85 66.83 66.85 0.3K
09:40 66.82 66.82 66.82 66.82 0.4K
09:42 66.85 66.85 66.85 66.85 0.6K
09:46 66.89 66.89 66.84 66.84 0.7K
09:47 66.88 66.88 66.88 66.88 0.3K
09:48 66.82 66.82 66.82 66.82 0.7K
09:55 66.69 66.69 66.69 66.69 0.3K
09:58 66.75 66.75 66.75 66.75 0.2K
09:59 66.75 66.75 66.75 66.75 1.7K
10:05 66.63 66.63 66.63 66.63 0.3K
10:06 66.63 66.63 66.63 66.63 1.1K
10:13 66.59 66.59 66.59 66.59 0.9K
10:15 66.53 66.55 66.50 66.55 1.7K
10:17 66.47 66.47 66.47 66.47 0.3K
10:18 66.56 66.56 66.56 66.56 1.3K
10:27 66.59 66.59 66.59 66.59 0.2K
10:28 66.59 66.59 66.59 66.59 0.6K
10:32 66.72 66.72 66.72 66.72 0.1K
10:33 66.73 66.73 66.73 66.73 0.6K
10:37 66.65 66.65 66.65 66.65 0.1K
10:38 66.68 66.68 66.68 66.68 0.4K
10:40 66.55 66.55 66.55 66.55 0.7K
10:45 66.51 66.51 66.51 66.51 0.2K
10:47 66.53 66.53 66.53 66.53 0.3K
10:48 66.50 66.50 66.50 66.50 0.5K
10:49 66.48 66.48 66.48 66.48 1.2K
10:52 66.48 66.48 66.44 66.44 0.6K
10:59 66.64 66.64 66.64 66.64 0.6K
11:07 66.58 66.58 66.58 66.58 0.1K
11:09 66.61 66.61 66.61 66.61 0.5K
11:12 66.62 66.62 66.62 66.61 0.4K
11:16 66.57 66.57 66.57 66.57 0.2K
11:18 66.61 66.61 66.61 66.61 1.1K
11:19 66.61 66.61 66.61 66.61 0.2K
11:23 66.62 66.62 66.62 66.62 0.2K
11:25 66.60 66.60 66.60 66.60 0.3K
11:27 66.58 66.58 66.58 66.58 0.2K
11:30 66.59 66.59 66.59 66.59 0.2K
11:34 66.56 66.56 66.56 66.56 0.3K
11:35 66.59 66.59 66.59 66.59 0.1K
11:37 66.62 66.62 66.62 66.62 0.8K
11:39 66.60 66.60 66.60 66.60 0.8K
11:43 66.61 66.61 66.61 66.61 0.9K
11:47 66.54 66.54 66.54 66.54 1.0K
11:59 66.48 66.48 66.48 66.48 0.3K
12:03 66.47 66.47 66.47 66.47 0.7K
12:05 66.39 66.39 66.39 66.39 0.2K
12:06 66.38 66.38 66.38 66.38 0.4K
12:10 66.34 66.34 66.34 66.34 0.9K
12:13 66.33 66.33 66.33 66.33 0.6K
12:16 66.39 66.39 66.39 66.39 0.6K
12:17 66.32 66.32 66.32 66.32 1.7K
12:18 66.40 66.40 66.40 66.40 0.3K
12:24 66.39 66.39 66.39 66.39 0.2K
12:25 66.42 66.42 66.42 66.42 0.2K
12:26 66.42 66.42 66.42 66.42 0.5K
12:27 66.46 66.46 66.46 66.46 1.3K
12:32 66.44 66.45 66.44 66.45 0.5K
12:36 66.46 66.46 66.46 66.46 0.5K
12:42 66.50 66.51 66.50 66.51 1.4K
12:43 66.48 66.48 66.48 66.48 1.5K
12:44 66.51 66.53 66.51 66.53 0.4K
12:46 66.53 66.53 66.53 66.53 0.8K
12:49 66.54 66.54 66.54 66.54 0.3K
12:50 66.52 66.52 66.52 66.52 1.4K
12:52 66.49 66.49 66.49 66.49 1.0K
12:54 66.47 66.47 66.47 66.47 0.3K
12:56 66.50 66.50 66.50 66.50 0.3K
12:57 66.48 66.48 66.48 66.48 0.1K
13:00 66.45 66.49 66.45 66.49 1.0K
13:03 66.48 66.48 66.48 66.48 0.4K
13:04 66.43 66.43 66.39 66.39 0.6K
13:07 66.42 66.42 66.42 66.42 0.3K
13:08 66.47 66.47 66.47 66.47 0.1K
13:09 66.44 66.44 66.44 66.44 0.5K
13:16 66.45 66.45 66.45 66.45 0.6K
13:22 66.50 66.50 66.50 66.50 0.8K
13:31 66.55 66.55 66.55 66.55 0.5K
13:34 66.56 66.56 66.56 66.56 0.4K
13:37 66.56 66.56 66.56 66.56 0.4K
13:38 66.59 66.59 66.59 66.59 0.2K
13:41 66.56 66.56 66.56 66.56 0.2K
13:43 66.55 66.55 66.55 66.55 0.4K
13:50 66.54 66.54 66.54 66.54 0.9K
13:53 66.54 66.54 66.51 66.51 1.1K
13:55 66.53 66.53 66.53 66.53 0.2K
13:57 66.63 66.63 66.63 66.63 0.2K
13:59 66.64 66.64 66.64 66.64 0.2K
14:01 66.59 66.59 66.59 66.59 0.3K
14:03 66.57 66.57 66.57 66.57 1.3K
14:05 66.51 66.51 66.51 66.51 0.1K
14:06 66.48 66.48 66.48 66.48 0.3K
14:07 66.52 66.52 66.52 66.52 0.4K
14:10 66.44 66.44 66.44 66.44 0.3K
14:12 66.47 66.47 66.47 66.47 0.1K
14:13 66.48 66.48 66.48 66.48 0.2K
14:14 66.43 66.43 66.43 66.43 0.5K
14:17 66.49 66.49 66.46 66.46 0.5K
14:21 66.41 66.41 66.41 66.41 0.3K
14:24 66.43 66.43 66.43 66.43 0.8K
14:37 66.37 66.37 66.37 66.37 0.8K
14:44 66.37 66.37 66.37 66.37 1.8K
14:46 66.34 66.36 66.34 66.36 0.3K
14:47 66.35 66.35 66.35 66.35 0.2K
14:48 66.34 66.34 66.34 66.33 0.4K
14:51 66.40 66.40 66.40 66.40 0.2K
14:53 66.38 66.38 66.38 66.38 0.5K
14:54 66.39 66.39 66.39 66.39 0.5K
14:58 66.40 66.40 66.40 66.39 0.6K
14:59 66.38 66.38 66.38 66.38 0.3K
15:00 66.35 66.35 66.35 66.35 1.2K
15:05 66.45 66.45 66.45 66.45 0.3K
15:08 66.43 66.43 66.43 66.43 0.6K
15:12 66.37 66.37 66.37 66.37 1.2K
15:16 66.31 66.31 66.31 66.31 0.4K
15:18 66.24 66.24 66.24 66.24 0.8K
15:19 66.27 66.28 66.27 66.28 0.7K
15:21 66.35 66.35 66.35 66.35 0.4K
15:22 66.34 66.34 66.34 66.34 1.5K
15:23 66.32 66.32 66.32 66.32 70.9K
15:25 66.33 66.33 66.33 66.33 0.1K
15:27 66.32 66.32 66.32 66.32 0.2K
15:28 66.30 66.30 66.30 66.30 0.2K
15:30 66.29 66.29 66.29 66.29 0.1K
15:31 66.29 66.29 66.29 66.29 0.6K
15:33 66.26 66.26 66.26 66.26 0.7K
15:36 66.27 66.27 66.27 66.27 0.4K
15:41 66.32 66.32 66.32 66.32 0.1K
15:42 66.28 66.32 66.28 66.32 1.0K
15:45 66.31 66.31 66.31 66.31 0.2K
15:46 66.34 66.34 66.34 66.34 2.5K
15:47 66.34 66.34 66.32 66.32 2.9K
15:48 66.31 66.33 66.31 66.33 3.2K
15:50 66.31 66.31 66.31 66.31 0.4K
15:52 66.33 66.39 66.33 66.39 0.9K
15:54 66.35 66.35 66.35 66.35 0.5K
15:56 66.37 66.37 66.35 66.35 0.6K
15:59 66.38 66.38 66.33 66.33 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし