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 67.52 67.52 67.52 67.52 5.5K
09:33 67.28 67.28 67.28 67.28 0.3K
09:34 67.38 67.38 67.38 67.38 0.1K
09:36 67.41 67.44 67.41 67.41 1.3K
09:38 67.38 67.38 67.38 67.38 1.9K
09:43 67.49 67.49 67.49 67.49 0.6K
09:45 67.44 67.44 67.44 67.44 0.1K
09:46 67.46 67.46 67.46 67.46 1.0K
09:48 67.46 67.46 67.46 67.46 2.4K
09:49 67.47 67.47 67.47 67.47 0.7K
09:53 67.47 67.47 67.47 67.47 0.1K
09:54 67.48 67.49 67.48 67.49 0.8K
09:55 67.50 67.53 67.50 67.52 1.3K
09:56 67.48 67.48 67.48 67.48 0.5K
09:58 67.48 67.48 67.44 67.44 2.5K
09:59 67.45 67.49 67.44 67.49 1.3K
10:01 67.52 67.52 67.52 67.52 0.3K
10:04 67.70 67.70 67.70 67.70 0.9K
10:06 67.71 67.71 67.71 67.71 0.7K
10:08 67.72 67.72 67.72 67.72 0.6K
10:10 67.76 67.77 67.76 67.77 0.4K
10:12 67.79 67.79 67.77 67.77 0.9K
10:13 67.76 67.76 67.74 67.74 0.4K
10:14 67.77 67.77 67.74 67.74 1.1K
10:16 67.75 67.76 67.75 67.76 1.7K
10:17 67.78 67.78 67.78 67.78 0.1K
10:18 67.78 67.78 67.73 67.73 4.9K
10:26 67.73 67.73 67.72 67.72 0.4K
10:28 67.73 67.73 67.73 67.73 0.3K
10:30 67.70 67.70 67.70 67.70 0.6K
10:32 67.70 67.73 67.70 67.73 0.2K
10:33 67.69 67.69 67.69 67.69 0.4K
10:37 67.74 67.74 67.74 67.74 0.7K
10:44 67.71 67.71 67.71 67.71 0.2K
10:45 67.73 67.73 67.73 67.73 2.0K
10:48 67.67 67.69 67.67 67.69 0.6K
10:50 67.71 67.71 67.71 67.71 0.5K
10:51 67.73 67.73 67.73 67.73 0.3K
10:52 67.73 67.73 67.71 67.73 1.7K
10:55 67.77 67.77 67.77 67.77 0.2K
10:56 67.80 67.81 67.80 67.81 0.8K
10:57 67.76 67.76 67.76 67.76 0.7K
10:59 67.79 67.79 67.79 67.79 2.0K
11:03 67.79 67.79 67.79 67.79 0.1K
11:04 67.78 67.78 67.78 67.78 1.2K
11:12 67.77 67.77 67.77 67.77 0.3K
11:13 67.79 67.79 67.79 67.79 0.4K
11:16 67.77 67.77 67.77 67.77 0.1K
11:17 67.80 67.80 67.80 67.80 0.3K
11:23 67.81 67.81 67.81 67.81 0.2K
11:25 67.81 67.81 67.81 67.81 0.2K
11:26 67.79 67.79 67.79 67.79 0.4K
11:27 67.82 67.82 67.82 67.82 1.0K
11:32 67.90 67.90 67.90 67.89 0.4K
11:33 67.91 67.91 67.89 67.89 6.2K
11:34 67.88 67.88 67.88 67.88 0.2K
11:36 67.89 67.89 67.89 67.89 0.6K
11:37 67.86 67.86 67.86 67.86 0.3K
11:39 67.87 67.87 67.87 67.87 0.3K
11:43 67.86 67.86 67.86 67.85 0.4K
11:44 67.86 67.86 67.83 67.83 0.5K
11:46 67.83 67.83 67.82 67.82 0.6K
11:50 67.82 67.82 67.82 67.82 0.8K
11:55 67.90 67.90 67.90 67.90 0.8K
11:56 67.90 67.90 67.90 67.90 0.5K
12:03 67.83 67.83 67.83 67.83 0.3K
12:04 67.84 67.85 67.84 67.85 0.4K
12:07 67.84 67.86 67.84 67.86 0.3K
12:11 67.87 67.87 67.86 67.86 0.5K
12:12 67.86 67.86 67.86 67.85 0.2K
12:14 67.85 67.85 67.85 67.85 0.3K
12:18 67.92 67.92 67.92 67.92 0.3K
12:19 67.92 67.93 67.92 67.93 2.6K
12:20 67.96 67.96 67.96 67.96 0.2K
12:21 67.95 67.95 67.95 67.94 0.3K
12:23 67.93 67.93 67.93 67.93 0.2K
12:24 67.94 67.94 67.94 67.94 0.4K
12:27 67.92 67.92 67.91 67.91 0.5K
12:33 67.93 67.93 67.93 67.93 0.2K
12:34 67.91 67.91 67.91 67.91 0.7K
12:39 67.88 67.88 67.88 67.88 1.8K
12:42 67.86 67.86 67.86 67.86 2.1K
12:45 67.87 67.87 67.86 67.86 1.1K
12:52 67.86 67.86 67.86 67.86 0.5K
12:54 67.83 67.85 67.83 67.85 1.6K
12:55 67.84 67.84 67.84 67.83 0.3K
12:57 67.82 67.82 67.82 67.82 1.3K
13:02 67.77 67.77 67.77 67.77 0.8K
13:03 67.78 67.78 67.78 67.78 0.2K
13:06 67.80 67.80 67.80 67.80 0.4K
13:09 67.82 67.82 67.82 67.82 0.4K
13:12 67.83 67.83 67.83 67.83 0.6K
13:13 67.86 67.86 67.86 67.86 0.3K
13:14 67.87 67.87 67.87 67.86 1.5K
13:16 67.88 67.88 67.88 67.88 0.6K
13:22 67.90 67.90 67.90 67.90 0.1K
13:23 67.90 67.90 67.90 67.90 0.1K
13:26 67.89 67.89 67.89 67.89 0.4K
13:34 67.84 67.84 67.84 67.84 0.1K
13:37 67.83 67.83 67.83 67.83 0.3K
13:41 67.86 67.86 67.86 67.86 0.7K
13:50 67.85 67.85 67.85 67.85 0.2K
13:51 67.83 67.86 67.83 67.86 2.9K
13:53 67.81 67.82 67.81 67.82 0.4K
13:57 67.85 67.85 67.84 67.83 1.2K
13:59 67.84 67.84 67.84 67.84 0.3K
14:01 67.80 67.80 67.80 67.80 0.3K
14:06 67.82 67.82 67.82 67.82 0.3K
14:07 67.84 67.84 67.84 67.84 0.2K
14:10 67.82 67.82 67.82 67.82 0.5K
14:14 67.77 67.79 67.77 67.79 0.4K
14:15 67.80 67.80 67.80 67.80 0.7K
14:16 67.79 67.79 67.79 67.79 0.2K
14:17 67.77 67.77 67.77 67.77 0.2K
14:18 67.80 67.80 67.80 67.80 0.2K
14:27 67.79 67.79 67.79 67.79 0.3K
14:37 67.85 67.85 67.85 67.85 0.5K
14:41 67.87 67.87 67.87 67.87 0.3K
14:44 67.89 67.91 67.89 67.91 1.4K
14:46 67.87 67.87 67.87 67.87 1.7K
14:47 67.83 67.83 67.83 67.83 0.3K
14:49 67.85 67.85 67.85 67.85 0.3K
14:50 67.86 67.86 67.86 67.86 0.4K
14:52 67.86 67.86 67.86 67.86 0.2K
14:53 67.87 67.87 67.87 67.87 0.2K
14:54 67.85 67.85 67.85 67.85 0.7K
14:56 67.86 67.86 67.86 67.86 0.4K
14:57 67.86 67.86 67.86 67.86 0.3K
15:00 67.86 67.86 67.86 67.86 0.2K
15:01 67.85 67.85 67.85 67.85 9.9K
15:02 67.87 67.87 67.87 67.87 0.2K
15:04 67.86 67.86 67.86 67.86 1.0K
15:09 67.86 67.86 67.86 67.86 1.0K
15:10 67.84 67.84 67.84 67.84 0.6K
15:13 67.82 67.82 67.82 67.82 0.3K
15:14 67.84 67.84 67.84 67.84 0.3K
15:16 67.81 67.81 67.81 67.81 0.4K
15:17 67.81 67.81 67.81 67.81 0.1K
15:18 67.79 67.79 67.79 67.79 0.2K
15:19 67.78 67.78 67.78 67.78 0.3K
15:20 67.77 67.77 67.75 67.75 0.8K
15:21 67.76 67.76 67.74 67.74 0.8K
15:22 67.75 67.75 67.75 67.75 0.1K
15:23 67.77 67.77 67.77 67.77 0.1K
15:24 67.76 67.76 67.76 67.76 0.3K
15:27 67.76 67.76 67.74 67.74 0.2K
15:28 67.75 67.75 67.75 67.75 0.7K
15:29 67.76 67.76 67.76 67.76 0.1K
15:30 67.76 67.76 67.74 67.74 0.5K
15:32 67.78 67.78 67.78 67.78 0.3K
15:33 67.78 67.78 67.78 67.78 0.3K
15:35 67.78 67.78 67.77 67.78 0.5K
15:37 67.78 67.78 67.78 67.78 0.3K
15:38 67.78 67.78 67.76 67.76 3.1K
15:40 67.81 67.81 67.78 67.79 0.6K
15:42 67.80 67.80 67.80 67.80 0.4K
15:43 67.82 67.82 67.82 67.82 0.2K
15:44 67.80 67.80 67.80 67.80 0.1K
15:45 67.78 67.79 67.78 67.79 0.5K
15:46 67.78 67.78 67.78 67.78 2.0K
15:48 67.72 67.72 67.72 67.72 1.8K
15:50 67.74 67.74 67.74 67.74 1.6K
15:52 67.74 67.74 67.74 67.74 0.5K
15:53 67.73 67.73 67.71 67.71 0.8K
15:54 67.70 67.72 67.70 67.72 0.9K
15:55 67.68 67.68 67.68 67.68 0.4K
15:56 67.69 67.69 67.69 67.69 0.3K
15:58 67.72 67.72 67.72 67.72 0.4K
15:59 67.73 67.73 67.73 67.73 1.4K
16:00 67.73 67.79 67.73 67.79 4.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし