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 69.30 69.48 69.30 69.48 10.2K
09:31 69.35 69.35 69.35 69.35 0.3K
09:32 69.42 69.42 69.42 69.42 0.8K
09:35 69.19 69.19 69.19 69.19 0.4K
09:37 69.33 69.33 69.33 69.33 0.8K
09:48 69.20 69.20 69.20 69.20 0.4K
09:49 69.27 69.27 69.27 69.27 0.3K
09:51 69.34 69.39 69.34 69.39 0.9K
09:53 69.49 69.49 69.49 69.49 3.0K
09:59 69.57 69.57 69.57 69.57 0.2K
10:02 69.52 69.52 69.52 69.52 1.5K
10:04 69.50 69.50 69.50 69.50 0.8K
10:08 69.66 69.69 69.65 69.69 1.4K
10:12 69.66 69.66 69.59 69.59 0.6K
10:13 69.67 69.67 69.67 69.67 0.5K
10:19 69.67 69.67 69.67 69.67 0.4K
10:20 69.60 69.60 69.60 69.60 2.6K
10:22 69.78 69.79 69.78 69.79 0.5K
10:24 69.72 69.72 69.72 69.72 0.3K
10:28 69.67 69.67 69.67 69.67 0.7K
10:29 69.62 69.62 69.62 69.62 0.3K
10:30 69.63 69.63 69.63 69.63 0.3K
10:32 69.68 69.68 69.68 69.68 0.6K
10:34 69.70 69.70 69.70 69.70 0.1K
10:35 69.71 69.71 69.71 69.71 0.9K
10:38 69.69 69.69 69.69 69.69 0.2K
10:39 69.69 69.71 69.69 69.70 0.6K
10:41 69.70 69.70 69.70 69.70 0.5K
10:42 69.77 69.77 69.77 69.77 0.8K
10:43 69.76 69.76 69.76 69.76 0.2K
10:44 69.76 69.76 69.76 69.76 0.2K
10:45 69.74 69.74 69.74 69.74 0.5K
10:47 69.76 69.76 69.76 69.76 0.3K
10:48 69.83 69.83 69.83 69.83 1.2K
10:50 69.79 69.79 69.79 69.79 0.4K
10:51 69.75 69.75 69.75 69.75 0.3K
10:52 69.72 69.72 69.72 69.72 0.3K
10:53 69.73 69.73 69.71 69.71 1.4K
10:56 69.71 69.71 69.70 69.70 2.2K
11:06 69.73 69.73 69.73 69.73 0.9K
11:11 69.72 69.72 69.72 69.72 0.2K
11:12 69.70 69.70 69.70 69.70 0.1K
11:14 69.73 69.73 69.73 69.73 0.2K
11:16 69.74 69.74 69.74 69.74 0.9K
11:18 69.75 69.75 69.75 69.75 1.2K
11:19 69.76 69.76 69.76 69.76 0.5K
11:20 69.77 69.77 69.77 69.77 0.2K
11:23 69.80 69.80 69.80 69.80 0.2K
11:25 69.74 69.74 69.74 69.74 0.6K
11:26 69.76 69.76 69.76 69.76 0.6K
11:32 69.86 69.86 69.86 69.86 0.4K
11:33 69.81 69.81 69.81 69.81 0.5K
11:40 69.82 69.82 69.82 69.82 0.2K
11:41 69.85 69.86 69.83 69.86 3.7K
11:42 69.88 69.88 69.88 69.88 0.3K
11:44 69.79 69.79 69.79 69.79 0.4K
11:45 69.83 69.83 69.83 69.83 0.7K
11:46 69.82 69.82 69.82 69.82 1.1K
11:54 69.91 69.91 69.89 69.89 0.4K
11:55 69.90 69.90 69.90 69.90 0.7K
11:59 69.89 69.89 69.89 69.89 0.2K
12:01 69.89 69.89 69.89 69.89 2.9K
12:02 69.87 69.87 69.87 69.87 0.7K
12:03 69.86 69.86 69.86 69.86 0.8K
12:13 69.89 69.89 69.89 69.89 1.4K
12:15 69.92 69.92 69.89 69.89 0.9K
12:21 69.98 69.98 69.98 69.98 0.5K
12:23 69.98 69.98 69.98 69.98 0.6K
12:27 69.95 69.95 69.95 69.95 0.3K
12:30 69.95 69.95 69.95 69.95 0.6K
12:34 69.91 69.91 69.91 69.91 0.3K
12:35 69.93 69.93 69.93 69.93 0.1K
12:36 69.94 69.95 69.94 69.95 0.5K
12:37 69.98 69.98 69.98 69.98 0.5K
12:38 70.00 70.00 70.00 70.00 3.0K
12:39 70.02 70.02 70.02 70.02 4.8K
12:40 70.02 70.02 70.02 70.02 0.8K
12:42 70.03 70.03 70.01 70.01 6.0K
12:44 70.00 70.00 70.00 70.00 0.3K
12:45 70.03 70.03 70.03 70.03 3.2K
12:47 70.00 70.00 70.00 70.00 1.1K
12:53 69.90 69.90 69.90 69.90 0.8K
13:03 69.85 69.85 69.85 69.85 0.6K
13:19 69.85 69.85 69.85 69.85 0.9K
13:24 69.88 69.88 69.88 69.88 0.2K
13:27 69.90 69.90 69.90 69.90 0.5K
13:29 69.87 69.87 69.87 69.87 0.9K
13:38 69.89 69.89 69.89 69.89 0.8K
13:42 69.87 69.87 69.87 69.87 1.0K
13:46 69.83 69.83 69.83 69.83 1.3K
13:47 69.81 69.81 69.81 69.81 0.3K
13:50 69.83 69.83 69.83 69.83 48.5K
13:51 69.81 69.81 69.81 69.81 0.3K
13:52 69.79 69.79 69.79 69.79 0.1K
13:53 69.83 69.83 69.83 69.83 0.4K
13:57 69.81 69.81 69.81 69.81 0.4K
14:03 69.85 69.85 69.82 69.82 1.2K
14:05 69.85 69.85 69.85 69.85 0.2K
14:08 69.87 69.87 69.87 69.87 0.5K
14:10 69.85 69.85 69.85 69.85 0.8K
14:21 69.88 69.88 69.88 69.88 0.5K
14:22 69.89 69.89 69.89 69.89 1.0K
14:24 69.90 69.90 69.89 69.89 0.7K
14:27 69.89 69.89 69.89 69.89 2.9K
14:30 69.89 69.89 69.89 69.89 1.9K
14:35 69.95 69.95 69.95 69.95 0.6K
14:36 69.93 69.93 69.93 69.93 0.4K
14:37 69.92 69.92 69.92 69.92 1.0K
14:40 69.88 69.88 69.88 69.88 0.1K
14:43 69.89 69.89 69.89 69.89 0.7K
14:44 69.87 69.87 69.87 69.87 0.2K
14:45 69.87 69.87 69.87 69.87 0.2K
14:48 69.87 69.87 69.87 69.87 0.8K
14:53 69.93 69.93 69.93 69.93 0.3K
14:55 69.87 69.87 69.87 69.87 1.1K
14:59 69.91 69.91 69.91 69.91 1.1K
15:08 69.96 69.96 69.96 69.96 3.0K
15:21 69.90 69.90 69.89 69.90 0.4K
15:22 69.88 69.88 69.88 69.88 2.9K
15:23 69.85 69.85 69.85 69.85 0.9K
15:26 69.81 69.81 69.81 69.81 0.6K
15:27 69.80 69.80 69.80 69.80 0.8K
15:30 69.79 69.79 69.79 69.79 0.3K
15:32 69.80 69.80 69.80 69.80 1.2K
15:36 69.83 69.83 69.83 69.83 0.5K
15:39 69.81 69.81 69.78 69.78 0.9K
15:40 69.78 69.78 69.78 69.78 0.7K
15:42 69.77 69.77 69.77 69.77 0.8K
15:47 69.79 69.81 69.79 69.81 2.4K
15:48 69.80 69.80 69.80 69.80 0.4K
15:50 69.78 69.78 69.78 69.78 0.5K
15:51 69.74 69.74 69.74 69.74 0.3K
15:52 69.75 69.75 69.75 69.75 0.2K
15:53 69.70 69.70 69.70 69.70 1.0K
15:54 69.68 69.68 69.66 69.66 0.5K
15:58 69.69 69.69 69.69 69.69 0.4K
16:00 69.68 69.74 69.68 69.74 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし