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 69.11 69.11 69.04 69.04 8.1K
09:33 68.91 69.00 68.91 68.94 1.0K
09:34 68.87 68.87 68.87 68.87 0.3K
09:35 68.83 68.83 68.83 68.83 0.7K
09:36 68.53 68.67 68.53 68.67 1.5K
09:39 68.82 68.82 68.82 68.82 0.7K
09:40 68.82 68.82 68.82 68.82 0.1K
09:41 68.81 68.81 68.74 68.74 0.4K
09:42 68.77 68.77 68.77 68.77 0.4K
09:47 68.67 68.67 68.67 68.67 0.2K
09:48 68.76 68.78 68.76 68.78 1.6K
09:51 68.74 68.74 68.74 68.74 1.5K
09:52 68.60 68.60 68.60 68.60 1.2K
09:54 68.57 68.57 68.57 68.57 0.9K
09:56 68.49 68.49 68.49 68.49 1.0K
09:57 68.50 68.50 68.50 68.50 3.1K
10:00 68.55 68.55 68.55 68.55 0.2K
10:01 68.70 68.70 68.70 68.70 0.6K
10:05 68.42 68.42 68.42 68.42 0.4K
10:06 68.57 68.58 68.57 68.58 0.3K
10:09 68.62 68.62 68.62 68.62 0.6K
10:11 68.62 68.62 68.62 68.62 0.4K
10:12 68.57 68.60 68.53 68.53 2.3K
10:15 68.63 68.63 68.63 68.63 2.3K
10:18 68.65 68.65 68.65 68.65 0.8K
10:21 68.65 68.65 68.65 68.65 0.6K
10:23 68.56 68.56 68.56 68.56 0.5K
10:28 68.65 68.65 68.65 68.65 0.3K
10:29 68.64 68.74 68.64 68.74 0.6K
10:34 68.69 68.69 68.69 68.69 0.1K
10:35 68.64 68.64 68.64 68.64 0.6K
10:38 68.70 68.70 68.69 68.69 3.5K
10:39 68.71 68.71 68.71 68.71 0.3K
10:42 68.52 68.52 68.52 68.52 1.1K
10:46 68.66 68.66 68.66 68.66 0.9K
10:47 68.63 68.63 68.63 68.63 0.6K
10:48 68.63 68.63 68.63 68.63 0.3K
10:49 68.58 68.62 68.58 68.62 1.4K
10:57 68.54 68.54 68.54 68.54 0.3K
10:58 68.48 68.48 68.48 68.48 1.3K
11:01 68.43 68.43 68.43 68.42 0.7K
11:03 68.45 68.45 68.45 68.45 3.7K
11:04 68.44 68.44 68.44 68.44 0.5K
11:05 68.47 68.47 68.47 68.47 0.3K
11:06 68.49 68.49 68.49 68.49 0.5K
11:08 68.48 68.48 68.48 68.48 0.5K
11:11 68.60 68.60 68.60 68.60 1.0K
11:18 68.77 68.77 68.77 68.77 0.3K
11:20 68.73 68.73 68.73 68.73 0.8K
11:22 68.65 68.68 68.65 68.68 1.1K
11:30 68.54 68.54 68.54 68.54 0.5K
11:33 68.64 68.64 68.64 68.64 0.5K
11:36 68.59 68.59 68.59 68.59 0.5K
11:38 68.58 68.58 68.58 68.58 0.7K
11:42 68.70 68.70 68.70 68.70 0.4K
11:44 68.77 68.77 68.77 68.77 4.5K
11:45 68.71 68.71 68.71 68.71 0.3K
11:47 68.64 68.67 68.64 68.67 1.2K
11:55 68.65 68.65 68.65 68.65 0.6K
12:04 68.46 68.46 68.46 68.46 0.9K
12:05 68.42 68.42 68.42 68.42 0.2K
12:06 68.44 68.44 68.44 68.44 0.8K
12:07 68.33 68.35 68.33 68.35 0.5K
12:09 68.36 68.36 68.32 68.32 2.7K
12:13 68.28 68.28 68.28 68.28 0.5K
12:14 68.24 68.24 68.20 68.20 0.9K
12:15 68.20 68.20 68.20 68.20 0.9K
12:17 68.27 68.27 68.27 68.27 0.3K
12:18 68.25 68.25 68.25 68.25 25.0K
12:19 68.23 68.23 68.23 68.23 2.3K
12:23 68.33 68.33 68.33 68.33 0.4K
12:24 68.29 68.36 68.29 68.36 1.7K
12:29 68.32 68.32 68.32 68.32 0.5K
12:34 68.26 68.26 68.26 68.26 0.2K
12:35 68.30 68.30 68.30 68.30 0.5K
12:37 68.28 68.28 68.28 68.28 0.2K
12:40 68.23 68.23 68.21 68.21 0.8K
12:41 68.21 68.21 68.21 68.21 0.8K
12:43 68.30 68.30 68.30 68.30 0.4K
12:45 68.20 68.20 68.20 68.20 0.3K
12:47 68.27 68.27 68.27 68.27 1.3K
12:48 68.20 68.20 68.20 68.20 0.3K
12:50 68.21 68.26 68.21 68.26 1.6K
12:52 68.21 68.21 68.21 68.21 0.8K
12:54 68.20 68.20 68.20 68.20 0.4K
12:57 68.12 68.12 68.09 68.09 0.8K
13:03 68.11 68.11 68.11 68.11 0.2K
13:06 68.14 68.14 68.14 68.14 0.2K
13:09 68.09 68.09 68.09 68.09 0.2K
13:11 68.11 68.11 68.11 68.11 0.2K
13:13 68.08 68.15 68.08 68.15 2.1K
13:15 68.09 68.09 68.08 68.08 0.6K
13:17 68.15 68.15 68.15 68.15 0.6K
13:18 68.18 68.20 68.18 68.19 0.5K
13:19 68.18 68.21 68.18 68.21 0.4K
13:22 68.15 68.15 68.15 68.15 0.3K
13:25 68.19 68.19 68.19 68.19 0.9K
13:31 68.17 68.17 68.17 68.17 0.4K
13:35 68.10 68.14 68.10 68.14 0.7K
13:39 68.06 68.06 68.06 68.06 0.5K
13:40 68.13 68.15 68.12 68.15 1.1K
13:41 68.14 68.14 68.14 68.14 1.6K
13:46 68.30 68.30 68.30 68.30 0.8K
13:48 68.30 68.30 68.30 68.30 0.8K
13:50 68.25 68.25 68.25 68.25 0.3K
13:51 68.25 68.31 68.25 68.30 12.1K
13:52 68.33 68.33 68.30 68.30 1.1K
14:02 68.46 68.46 68.46 68.46 0.1K
14:04 68.48 68.48 68.45 68.48 1.2K
14:07 68.41 68.41 68.41 68.41 0.5K
14:09 68.46 68.46 68.46 68.46 0.6K
14:12 68.50 68.50 68.50 68.50 1.4K
14:15 68.47 68.47 68.47 68.47 0.5K
14:16 68.51 68.51 68.49 68.49 0.4K
14:17 68.46 68.46 68.46 68.46 0.8K
14:18 68.46 68.46 68.45 68.45 0.6K
14:19 68.49 68.49 68.49 68.49 0.4K
14:20 68.55 68.55 68.55 68.55 0.4K
14:21 68.56 68.58 68.56 68.58 1.1K
14:22 68.59 68.61 68.59 68.59 0.7K
14:23 68.66 68.66 68.66 68.66 0.1K
14:24 68.64 68.64 68.62 68.62 1.0K
14:25 68.62 68.64 68.62 68.64 0.9K
14:26 68.65 68.65 68.65 68.65 1.1K
14:27 68.63 68.63 68.59 68.59 0.7K
14:29 68.64 68.64 68.62 68.62 0.9K
14:30 68.61 68.61 68.60 68.61 0.7K
14:31 68.58 68.59 68.58 68.59 1.5K
14:33 68.56 68.57 68.56 68.57 0.3K
14:34 68.58 68.58 68.58 68.58 0.6K
14:35 68.55 68.55 68.55 68.55 0.1K
14:36 68.53 68.53 68.53 68.53 0.4K
14:37 68.56 68.56 68.56 68.56 0.4K
14:40 68.67 68.67 68.67 68.67 1.0K
14:42 68.75 68.76 68.73 68.73 0.7K
14:43 68.74 68.74 68.74 68.74 0.8K
14:44 68.84 68.84 68.84 68.84 0.1K
14:45 68.86 68.87 68.86 68.87 0.5K
14:47 68.88 68.88 68.86 68.86 1.1K
14:50 68.87 68.87 68.87 68.87 0.6K
14:51 68.88 68.88 68.85 68.85 1.0K
14:54 68.97 68.97 68.96 68.96 1.5K
14:56 68.89 68.89 68.87 68.87 0.6K
14:57 68.86 68.86 68.86 68.86 1.5K
14:59 68.87 68.88 68.87 68.88 0.7K
15:00 68.84 68.84 68.84 68.84 0.3K
15:01 68.88 68.88 68.88 68.88 0.3K
15:02 68.86 68.86 68.84 68.84 1.2K
15:05 68.85 68.85 68.83 68.83 0.3K
15:06 68.82 68.83 68.82 68.83 0.5K
15:07 68.83 68.94 68.83 68.94 0.7K
15:08 68.95 68.95 68.89 68.89 2.3K
15:12 68.85 68.86 68.83 68.84 3.5K
15:13 68.83 68.83 68.81 68.81 2.0K
15:16 68.72 68.72 68.72 68.72 0.6K
15:18 68.78 68.78 68.78 68.78 0.3K
15:19 68.74 68.74 68.72 68.72 0.2K
15:20 68.76 68.76 68.76 68.76 0.4K
15:21 68.74 68.74 68.74 68.74 0.3K
15:22 68.80 68.80 68.77 68.79 4.3K
15:23 68.81 68.81 68.81 68.81 0.5K
15:24 68.78 68.78 68.78 68.78 0.8K
15:27 68.80 68.80 68.80 68.80 0.3K
15:28 68.78 68.78 68.78 68.78 0.6K
15:30 68.76 68.76 68.72 68.72 6.2K
15:31 68.69 68.75 68.69 68.75 5.5K
15:33 68.74 68.75 68.74 68.75 0.4K
15:34 68.75 68.75 68.75 68.75 0.6K
15:36 68.81 68.81 68.75 68.76 1.1K
15:37 68.82 68.83 68.77 68.77 1.8K
15:40 68.66 68.66 68.66 68.66 0.1K
15:41 68.66 68.66 68.66 68.66 1.2K
15:43 68.72 68.72 68.72 68.72 1.0K
15:47 68.65 68.65 68.65 68.65 10.8K
15:48 68.69 68.69 68.66 68.66 5.9K
15:49 68.69 68.73 68.69 68.72 2.3K
15:53 68.58 68.58 68.58 68.58 0.3K
15:54 68.54 68.60 68.54 68.56 1.1K
15:55 68.58 68.58 68.58 68.58 2.3K
15:58 68.57 68.58 68.57 68.58 1.4K
15:59 68.52 68.53 68.50 68.53 1.2K
16:00 68.54 68.54 68.53 68.53 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし