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
09:33 68.81 68.81 68.81 68.81 3.4K
09:36 68.77 68.77 68.77 68.77 0.1K
09:37 68.70 68.70 68.70 68.70 0.3K
09:38 68.72 68.72 68.72 68.72 1.2K
09:50 68.88 68.88 68.88 68.88 0.1K
09:52 68.74 68.74 68.74 68.74 0.5K
09:54 68.75 68.75 68.75 68.75 1.6K
09:58 68.88 68.88 68.88 68.88 12.4K
10:00 68.86 68.86 68.86 68.86 0.2K
10:04 68.79 68.79 68.79 68.79 0.3K
10:05 68.83 68.83 68.83 68.83 0.3K
10:08 68.74 68.74 68.74 68.74 1.0K
10:09 68.91 68.91 68.91 68.91 1.0K
10:13 68.85 68.85 68.85 68.85 0.9K
10:18 68.80 68.80 68.80 68.80 0.3K
10:20 68.81 68.81 68.81 68.81 0.3K
10:23 68.88 68.88 68.88 68.88 0.4K
10:25 68.87 68.87 68.87 68.87 0.4K
10:27 68.90 68.90 68.90 68.90 0.7K
10:39 68.77 68.77 68.77 68.77 0.3K
10:40 68.76 68.76 68.76 68.76 0.6K
10:43 68.74 68.74 68.74 68.74 0.2K
10:46 68.73 68.73 68.73 68.73 1.7K
10:49 68.82 68.82 68.82 68.82 0.1K
10:50 68.77 68.77 68.77 68.77 0.2K
10:51 68.79 68.79 68.79 68.79 0.1K
10:52 68.78 68.78 68.78 68.78 0.4K
10:59 68.73 68.74 68.73 68.74 0.9K
11:10 68.73 68.77 68.73 68.77 9.0K
11:13 68.75 68.75 68.75 68.75 0.1K
11:14 68.77 68.77 68.77 68.77 1.9K
11:29 68.71 68.71 68.71 68.71 0.7K
11:39 68.75 68.75 68.75 68.75 0.4K
11:44 68.74 68.74 68.74 68.74 0.3K
11:45 68.75 68.75 68.75 68.75 1.3K
11:47 68.79 68.79 68.79 68.79 0.4K
11:50 68.85 68.85 68.85 68.85 0.4K
12:05 68.83 68.83 68.83 68.83 0.4K
12:11 68.85 68.85 68.85 68.85 0.3K
12:14 68.82 68.82 68.82 68.82 0.7K
12:23 68.82 68.82 68.79 68.79 0.9K
12:24 68.79 68.79 68.79 68.79 0.4K
12:27 68.78 68.78 68.78 68.78 0.6K
12:28 68.80 68.80 68.80 68.80 0.1K
12:29 68.79 68.83 68.79 68.83 2.1K
12:30 68.82 68.82 68.82 68.82 0.7K
12:33 68.76 68.77 68.76 68.77 4.6K
12:34 68.77 68.77 68.77 68.77 1.0K
12:39 68.75 68.75 68.75 68.75 0.1K
12:41 68.73 68.73 68.73 68.73 0.2K
12:42 68.75 68.75 68.75 68.75 0.7K
12:44 68.73 68.73 68.73 68.73 0.2K
12:45 68.76 68.76 68.76 68.76 0.5K
12:52 68.76 68.76 68.76 68.76 0.5K
12:54 68.79 68.79 68.79 68.79 0.3K
12:56 68.75 68.75 68.75 68.75 0.1K
12:57 68.74 68.74 68.74 68.74 0.2K
13:00 68.74 68.74 68.74 68.74 0.9K
13:05 68.67 68.67 68.67 68.67 0.1K
13:06 68.65 68.65 68.63 68.63 0.8K
13:09 68.63 68.64 68.63 68.64 0.2K
13:10 68.64 68.64 68.64 68.64 0.5K
13:12 68.62 68.62 68.62 68.62 0.5K
13:15 68.61 68.61 68.61 68.61 0.8K
13:27 68.59 68.59 68.59 68.59 0.2K
13:30 68.54 68.54 68.54 68.54 1.1K
13:36 68.58 68.59 68.58 68.59 1.4K
13:37 68.62 68.62 68.62 68.62 0.9K
13:39 68.61 68.61 68.61 68.61 0.5K
13:44 68.59 68.59 68.59 68.59 0.4K
13:48 68.52 68.52 68.49 68.49 1.1K
13:49 68.50 68.50 68.50 68.50 0.6K
13:51 68.56 68.56 68.56 68.56 0.8K
13:52 68.54 68.54 68.54 68.54 0.1K
13:53 68.54 68.54 68.54 68.54 1.4K
14:00 68.55 68.55 68.55 68.55 0.9K
14:05 68.62 68.62 68.62 68.62 0.3K
14:07 68.60 68.60 68.60 68.60 0.5K
14:08 68.65 68.65 68.65 68.65 0.9K
14:19 68.67 68.67 68.67 68.67 0.9K
14:22 68.63 68.63 68.63 68.63 0.4K
14:27 68.65 68.65 68.65 68.65 0.8K
14:29 68.62 68.62 68.62 68.62 0.8K
14:30 68.69 68.69 68.69 68.69 0.2K
14:31 68.65 68.69 68.65 68.69 0.9K
14:32 68.72 68.72 68.72 68.72 0.3K
14:33 68.78 68.78 68.78 68.78 0.1K
14:35 68.72 68.72 68.72 68.72 0.5K
14:36 68.72 68.72 68.71 68.71 0.3K
14:37 68.74 68.74 68.74 68.74 0.9K
14:38 68.69 68.69 68.69 68.69 0.9K
14:47 68.79 68.79 68.79 68.79 0.6K
14:55 68.96 68.96 68.96 68.96 0.2K
14:56 68.97 68.97 68.97 68.97 0.4K
14:57 69.00 69.00 69.00 69.00 1.2K
14:58 68.98 68.98 68.98 68.98 0.5K
15:07 69.08 69.08 69.06 69.06 0.4K
15:09 69.14 69.14 69.14 69.14 0.2K
15:10 69.14 69.14 69.14 69.14 0.4K
15:11 69.17 69.17 69.17 69.17 0.7K
15:13 69.08 69.09 69.08 69.09 0.9K
15:14 69.12 69.12 69.12 69.12 0.8K
15:15 69.13 69.13 69.13 69.13 0.8K
15:17 69.07 69.07 69.07 69.07 0.3K
15:19 69.09 69.09 69.09 69.08 0.3K
15:20 69.05 69.05 69.03 69.03 6.7K
15:21 69.03 69.05 69.03 69.05 2.5K
15:27 68.95 68.95 68.92 68.92 0.9K
15:31 69.03 69.03 69.03 69.03 0.2K
15:32 69.00 69.00 69.00 69.00 0.2K
15:33 69.05 69.09 69.05 69.09 17.7K
15:34 69.08 69.08 69.08 69.08 0.5K
15:35 69.11 69.11 69.07 69.07 1.7K
15:39 69.06 69.06 69.06 69.06 0.3K
15:40 69.04 69.04 69.02 69.02 1.3K
15:42 69.08 69.08 69.08 69.08 1.5K
15:43 69.11 69.11 69.09 69.08 1.5K
15:45 69.16 69.16 69.16 69.16 0.6K
15:46 69.12 69.12 69.12 69.12 0.3K
15:48 69.08 69.08 69.08 69.08 0.8K
15:49 69.06 69.06 69.06 69.06 0.6K
15:50 68.98 68.98 68.96 68.96 1.2K
15:51 68.94 68.94 68.90 68.90 0.9K
15:53 68.98 68.98 68.98 68.98 0.5K
15:55 69.01 69.01 68.97 68.97 1.1K
15:58 68.98 68.98 68.98 68.98 0.4K
15:59 68.98 69.01 68.96 68.98 16.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし