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 69.76 69.76 69.76 69.76 6.0K
09:33 69.63 69.63 69.63 69.63 0.2K
09:39 69.66 69.66 69.66 69.66 1.1K
09:41 69.76 69.76 69.76 69.76 1.0K
09:47 70.15 70.15 70.15 70.14 1.3K
10:02 70.01 70.01 70.01 70.01 0.1K
10:04 70.01 70.01 70.01 70.01 0.3K
10:07 69.90 69.90 69.90 69.90 0.3K
10:09 70.04 70.04 70.04 70.04 0.4K
10:15 69.93 69.93 69.79 69.79 0.4K
10:16 69.85 69.85 69.85 69.85 0.5K
10:17 69.91 69.91 69.91 69.91 1.4K
10:21 69.99 70.05 69.99 70.05 2.0K
10:22 70.03 70.03 70.03 70.03 1.5K
10:25 70.11 70.11 70.02 70.02 1.3K
10:32 69.91 69.91 69.91 69.91 3.2K
10:35 69.93 69.93 69.93 69.93 0.9K
10:36 69.93 69.93 69.93 69.93 0.8K
10:39 69.82 69.82 69.82 69.82 0.7K
10:45 69.85 69.85 69.85 69.85 1.7K
10:47 69.83 69.85 69.76 69.85 1.3K
10:49 69.99 69.99 69.99 69.99 0.1K
10:50 70.05 70.05 70.05 70.05 0.3K
10:53 69.88 69.88 69.88 69.88 0.4K
10:56 69.87 69.87 69.87 69.87 1.3K
10:59 69.90 69.90 69.90 69.90 0.3K
11:00 69.92 69.92 69.92 69.92 0.3K
11:03 69.90 69.90 69.90 69.90 0.5K
11:09 69.92 69.92 69.92 69.92 1.6K
11:13 69.99 69.99 69.97 69.97 2.3K
11:20 69.85 69.85 69.85 69.85 0.1K
11:21 69.82 69.83 69.82 69.83 0.4K
11:23 69.74 69.74 69.74 69.74 0.3K
11:25 69.77 69.77 69.77 69.77 0.9K
11:30 69.73 69.75 69.73 69.75 0.7K
11:34 69.73 69.74 69.73 69.74 0.4K
11:38 69.68 69.68 69.68 69.68 0.6K
11:39 69.65 69.65 69.65 69.65 0.5K
11:42 69.58 69.58 69.58 69.58 0.6K
11:45 69.63 69.63 69.63 69.63 0.3K
11:47 69.60 69.60 69.60 69.60 0.4K
11:49 69.64 69.64 69.64 69.64 0.2K
11:50 69.66 69.66 69.66 69.66 0.9K
12:01 69.86 69.86 69.86 69.86 0.4K
12:02 69.88 69.88 69.80 69.80 1.6K
12:09 69.69 69.69 69.69 69.69 0.1K
12:10 69.60 69.60 69.60 69.60 4.6K
12:15 69.72 69.72 69.72 69.72 0.2K
12:18 69.67 69.67 69.67 69.67 0.1K
12:19 69.70 69.70 69.70 69.70 1.1K
12:23 69.77 69.77 69.77 69.77 0.5K
12:31 69.81 69.81 69.81 69.81 0.2K
12:33 69.86 69.86 69.86 69.86 2.1K
12:35 69.84 69.84 69.84 69.84 0.5K
12:38 69.98 70.00 69.98 70.00 0.6K
12:42 70.06 70.06 70.06 70.06 2.4K
12:45 70.08 70.13 70.08 70.13 0.9K
12:47 70.12 70.12 70.12 70.12 0.2K
12:51 70.22 70.22 70.22 70.22 0.6K
12:58 70.07 70.07 70.07 70.07 0.1K
12:59 70.05 70.05 70.05 70.05 0.2K
13:01 70.11 70.11 70.11 70.11 0.4K
13:05 70.25 70.25 70.25 70.25 0.5K
13:08 70.32 70.32 70.32 70.32 0.5K
13:18 70.33 70.37 70.33 70.37 0.4K
13:21 70.35 70.35 70.35 70.35 0.5K
13:24 70.28 70.28 70.24 70.24 1.3K
13:27 70.21 70.21 70.21 70.21 0.1K
13:28 70.24 70.24 70.24 70.24 0.6K
13:33 70.13 70.13 70.13 70.13 0.5K
13:34 70.15 70.15 70.15 70.15 0.4K
13:37 70.23 70.23 70.23 70.23 0.6K
13:40 70.27 70.27 70.27 70.26 0.9K
13:43 70.26 70.26 70.26 70.26 0.2K
13:44 70.26 70.26 70.26 70.26 1.5K
13:52 70.38 70.38 70.35 70.35 0.3K
13:53 70.32 70.37 70.32 70.37 1.2K
13:56 70.38 70.40 70.38 70.40 1.4K
13:58 70.36 70.36 70.36 70.36 0.2K
13:59 70.38 70.38 70.38 70.38 1.6K
14:01 70.47 70.47 70.47 70.47 3.4K
14:04 70.46 70.46 70.46 70.46 32.1K
14:05 70.42 70.42 70.42 70.42 0.1K
14:09 70.34 70.35 70.34 70.35 0.9K
14:13 70.29 70.29 70.29 70.29 0.2K
14:16 70.33 70.33 70.33 70.33 0.1K
14:17 70.29 70.29 70.29 70.29 0.3K
14:18 70.25 70.25 70.25 70.25 0.8K
14:24 70.36 70.36 70.36 70.36 0.4K
14:27 70.28 70.28 70.28 70.28 0.9K
14:30 70.28 70.28 70.28 70.28 0.5K
14:32 70.33 70.33 70.33 70.33 0.5K
14:36 70.26 70.28 70.25 70.25 0.4K
14:37 70.31 70.31 70.25 70.25 0.6K
14:38 70.34 70.34 70.34 70.34 0.9K
14:40 70.34 70.35 70.34 70.35 0.6K
14:44 70.23 70.23 70.23 70.23 0.6K
14:50 70.12 70.12 70.12 70.12 0.3K
14:52 70.17 70.17 70.17 70.17 0.9K
14:53 70.18 70.18 70.18 70.18 0.1K
14:54 70.18 70.18 70.18 70.18 1.0K
14:55 70.21 70.21 70.21 70.21 0.3K
14:56 70.19 70.19 70.19 70.19 0.2K
14:59 70.12 70.12 70.12 70.12 0.3K
15:02 70.15 70.15 70.15 70.15 0.2K
15:03 70.13 70.13 70.13 70.13 0.3K
15:05 70.16 70.16 70.16 70.16 0.6K
15:07 70.18 70.18 70.18 70.18 0.4K
15:09 70.24 70.25 70.24 70.25 0.8K
15:10 70.28 70.28 70.28 70.28 0.1K
15:11 70.28 70.28 70.28 70.28 2.6K
15:12 70.26 70.26 70.26 70.26 0.9K
15:14 70.22 70.22 70.22 70.22 0.2K
15:16 70.23 70.23 70.23 70.23 0.4K
15:17 70.25 70.25 70.22 70.22 3.0K
15:19 70.29 70.30 70.29 70.30 2.4K
15:22 70.21 70.21 70.21 70.21 0.4K
15:29 70.26 70.28 70.24 70.24 0.8K
15:30 70.24 70.24 70.24 70.24 0.4K
15:33 70.18 70.20 70.18 70.20 20.3K
15:35 70.26 70.26 70.18 70.18 1.8K
15:37 70.19 70.19 70.19 70.19 0.2K
15:38 70.14 70.14 70.14 70.14 0.8K
15:39 70.05 70.05 70.05 70.05 0.3K
15:40 70.03 70.03 70.03 70.03 1.3K
15:44 70.04 70.04 70.04 70.04 1.0K
15:45 70.09 70.09 70.09 70.09 0.3K
15:46 70.05 70.05 70.05 70.05 0.8K
15:47 70.06 70.06 70.06 70.06 0.2K
15:50 70.12 70.12 70.12 70.12 0.5K
15:51 70.10 70.10 70.06 70.06 1.3K
15:52 70.09 70.09 70.06 70.06 0.4K
15:53 70.00 70.00 70.00 70.00 0.3K
15:54 69.99 69.99 69.99 69.99 2.2K
15:55 70.08 70.15 70.08 70.15 1.7K
15:56 70.08 70.08 70.08 70.08 1.1K
15:57 70.03 70.03 70.03 70.03 0.6K
15:58 70.04 70.04 70.03 70.03 1.6K
15:59 70.04 70.04 70.00 70.00 12.7K
16:00 70.00 70.00 70.00 70.00 13.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし