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 68.51 68.51 68.50 68.50 4.2K
09:31 68.49 68.49 68.49 68.49 0.2K
09:35 68.33 68.33 68.33 68.33 1.2K
09:36 68.20 68.20 68.20 68.20 1.4K
09:37 68.29 68.39 68.29 68.39 0.7K
09:39 68.35 68.35 68.35 68.35 0.5K
09:40 68.34 68.34 68.34 68.34 0.3K
09:43 68.53 68.53 68.53 68.53 0.6K
09:44 68.43 68.43 68.43 68.43 0.2K
09:47 68.50 68.50 68.50 68.50 0.3K
09:48 68.37 68.37 68.37 68.37 0.2K
09:56 68.30 68.30 68.30 68.30 0.7K
09:57 68.35 68.35 68.35 68.35 0.1K
09:58 68.35 68.35 68.35 68.35 0.7K
10:10 68.15 68.15 68.15 68.15 0.7K
10:11 68.20 68.24 68.20 68.24 0.5K
10:12 68.24 68.24 68.24 68.24 0.7K
10:13 68.25 68.25 68.24 68.24 1.9K
10:14 68.25 68.25 68.25 68.25 0.3K
10:15 68.21 68.21 68.21 68.21 0.7K
10:17 68.24 68.24 68.24 68.24 0.3K
10:19 68.23 68.23 68.23 68.23 0.7K
10:22 68.27 68.31 68.27 68.26 0.9K
10:23 68.29 68.29 68.29 68.29 0.4K
10:28 68.25 68.25 68.25 68.25 0.1K
10:29 68.28 68.28 68.28 68.28 0.4K
10:30 68.28 68.28 68.24 68.24 0.2K
10:31 68.27 68.28 68.27 68.28 19.2K
10:32 68.28 68.28 68.28 68.28 2.9K
10:33 68.27 68.29 68.27 68.29 6.5K
10:34 68.27 68.27 68.26 68.27 1.9K
10:36 68.24 68.24 68.24 68.24 1.5K
10:37 68.24 68.24 68.20 68.23 4.9K
10:38 68.23 68.23 68.23 68.23 1.0K
10:39 68.24 68.24 68.24 68.24 1.7K
10:40 68.26 68.28 68.26 68.28 1.6K
10:41 68.32 68.32 68.32 68.32 1.2K
10:42 68.24 68.24 68.24 68.24 1.3K
10:43 68.27 68.28 68.27 68.28 1.4K
10:44 68.28 68.28 68.27 68.27 1.4K
10:45 68.26 68.26 68.26 68.26 0.1K
10:46 68.26 68.27 68.26 68.27 1.5K
10:47 68.25 68.25 68.25 68.25 0.9K
10:48 68.27 68.27 68.27 68.27 0.1K
10:49 68.30 68.30 68.30 68.30 1.0K
10:50 68.30 68.31 68.30 68.31 1.1K
10:52 68.33 68.36 68.33 68.36 1.1K
10:55 68.36 68.37 68.36 68.37 1.5K
10:56 68.42 68.42 68.42 68.42 0.6K
10:59 68.43 68.43 68.43 68.43 0.7K
11:01 68.46 68.47 68.46 68.47 0.8K
11:03 68.49 68.49 68.49 68.49 0.2K
11:04 68.49 68.49 68.49 68.49 0.8K
11:06 68.47 68.47 68.47 68.47 0.2K
11:07 68.46 68.46 68.46 68.46 0.1K
11:08 68.48 68.48 68.48 68.48 0.6K
11:09 68.51 68.51 68.51 68.51 1.0K
11:10 68.51 68.51 68.48 68.48 0.4K
11:13 68.43 68.43 68.39 68.39 0.5K
11:16 68.35 68.37 68.35 68.37 1.2K
11:17 68.40 68.40 68.40 68.40 0.7K
11:21 68.34 68.34 68.34 68.34 0.2K
11:22 68.35 68.35 68.35 68.35 0.7K
11:23 68.37 68.37 68.37 68.37 0.2K
11:24 68.36 68.36 68.36 68.36 0.4K
11:26 68.34 68.34 68.34 68.34 0.7K
11:28 68.34 68.35 68.34 68.35 0.5K
11:33 68.44 68.44 68.43 68.43 0.4K
11:36 68.40 68.40 68.40 68.40 1.2K
11:42 68.37 68.37 68.37 68.36 0.9K
11:44 68.34 68.34 68.34 68.33 0.3K
11:49 68.36 68.36 68.36 68.36 0.2K
11:50 68.35 68.36 68.34 68.34 1.8K
11:51 68.37 68.37 68.37 68.36 0.3K
11:52 68.41 68.41 68.41 68.41 0.5K
11:55 68.39 68.39 68.39 68.39 0.2K
11:59 68.40 68.40 68.36 68.36 0.3K
12:00 68.37 68.37 68.37 68.37 0.1K
12:02 68.35 68.35 68.35 68.35 0.1K
12:03 68.38 68.38 68.38 68.38 0.2K
12:08 68.41 68.41 68.41 68.41 1.0K
12:09 68.46 68.46 68.46 68.46 0.2K
12:10 68.51 68.51 68.49 68.49 0.7K
12:11 68.53 68.53 68.53 68.53 0.3K
12:13 68.51 68.51 68.51 68.51 0.4K
12:14 68.52 68.53 68.52 68.53 0.3K
12:15 68.52 68.52 68.52 68.52 0.4K
12:16 68.54 68.54 68.54 68.54 0.2K
12:17 68.56 68.56 68.56 68.56 0.1K
12:18 68.54 68.63 68.54 68.63 0.4K
12:26 68.64 68.64 68.64 68.64 0.2K
12:27 68.66 68.70 68.66 68.70 0.4K
12:30 68.64 68.64 68.64 68.64 0.1K
12:31 68.65 68.65 68.65 68.65 0.3K
12:32 68.64 68.64 68.64 68.64 0.3K
12:33 68.60 68.60 68.60 68.60 0.1K
12:35 68.57 68.57 68.57 68.57 0.6K
12:36 68.57 68.57 68.57 68.57 0.5K
12:38 68.60 68.60 68.60 68.60 0.1K
12:39 68.55 68.55 68.55 68.55 0.2K
12:40 68.61 68.61 68.61 68.61 1.2K
12:53 68.60 68.60 68.57 68.60 0.6K
12:55 68.58 68.58 68.58 68.58 1.3K
12:56 68.58 68.58 68.58 68.58 0.5K
12:57 68.59 68.59 68.58 68.58 0.4K
13:01 68.66 68.66 68.62 68.62 0.8K
13:02 68.61 68.61 68.57 68.60 10.2K
13:03 68.60 68.61 68.60 68.60 1.6K
13:04 68.60 68.65 68.60 68.65 1.1K
13:16 68.64 68.64 68.64 68.64 0.5K
13:20 68.58 68.58 68.57 68.57 0.4K
13:21 68.60 68.60 68.60 68.60 0.2K
13:23 68.62 68.66 68.62 68.66 0.9K
13:24 68.64 68.64 68.64 68.64 0.2K
13:27 68.61 68.61 68.59 68.59 1.3K
13:32 68.56 68.56 68.56 68.56 0.1K
13:33 68.56 68.56 68.56 68.56 0.4K
13:39 68.63 68.63 68.63 68.63 0.3K
13:44 68.65 68.65 68.65 68.65 0.3K
13:45 68.65 68.65 68.65 68.65 0.5K
13:46 68.66 68.66 68.66 68.66 0.4K
13:49 68.67 68.67 68.67 68.67 0.4K
13:54 68.69 68.69 68.69 68.69 0.1K
13:56 68.66 68.66 68.66 68.66 0.2K
13:59 68.62 68.62 68.62 68.61 0.1K
14:00 68.62 68.62 68.62 68.61 0.3K
14:02 68.66 68.66 68.62 68.62 0.5K
14:03 68.62 68.62 68.62 68.62 0.2K
14:04 68.64 68.65 68.64 68.65 0.2K
14:05 68.64 68.64 68.61 68.61 0.5K
14:08 68.57 68.57 68.57 68.57 0.3K
14:12 68.57 68.59 68.57 68.59 0.8K
14:15 68.56 68.58 68.56 68.58 0.4K
14:16 68.56 68.56 68.55 68.55 1.7K
14:17 68.56 68.57 68.56 68.57 0.8K
14:20 68.56 68.56 68.56 68.56 0.2K
14:21 68.57 68.57 68.57 68.57 0.4K
14:22 68.54 68.54 68.54 68.54 0.2K
14:23 68.53 68.53 68.53 68.53 0.5K
14:26 68.45 68.45 68.42 68.45 5.4K
14:27 68.46 68.46 68.45 68.44 1.2K
14:28 68.45 68.46 68.45 68.46 1.2K
14:29 68.47 68.47 68.47 68.47 0.5K
14:35 68.49 68.50 68.49 68.50 1.4K
14:36 68.47 68.47 68.47 68.47 0.4K
14:39 68.53 68.53 68.53 68.53 0.1K
14:40 68.56 68.58 68.56 68.58 0.3K
14:45 68.56 68.56 68.56 68.56 0.9K
14:47 68.52 68.52 68.52 68.52 0.1K
14:49 68.52 68.52 68.52 68.52 0.1K
14:50 68.53 68.53 68.53 68.53 0.7K
14:57 68.52 68.52 68.52 68.52 0.4K
15:00 68.49 68.49 68.49 68.49 0.4K
15:09 68.45 68.45 68.45 68.44 0.1K
15:10 68.44 68.44 68.44 68.44 0.5K
15:11 68.38 68.38 68.36 68.36 1.4K
15:12 68.36 68.36 68.36 68.36 0.2K
15:13 68.40 68.42 68.40 68.42 1.1K
15:14 68.40 68.40 68.40 68.40 0.5K
15:16 68.39 68.40 68.39 68.40 3.2K
15:17 68.41 68.41 68.41 68.41 0.7K
15:20 68.40 68.40 68.40 68.40 0.2K
15:21 68.40 68.40 68.40 68.40 0.7K
15:22 68.40 68.40 68.40 68.40 0.9K
15:25 68.46 68.46 68.44 68.44 1.0K
15:26 68.46 68.46 68.46 68.46 1.5K
15:27 68.41 68.41 68.41 68.41 0.7K
15:31 68.36 68.41 68.36 68.41 4.8K
15:32 68.39 68.39 68.38 68.39 2.7K
15:34 68.40 68.44 68.40 68.44 3.2K
15:39 68.49 68.49 68.49 68.49 0.8K
15:40 68.44 68.44 68.44 68.44 1.0K
15:41 68.43 68.43 68.40 68.41 1.4K
15:42 68.43 68.43 68.42 68.42 0.7K
15:43 68.42 68.42 68.42 68.42 0.4K
15:46 68.50 68.50 68.45 68.45 0.8K
15:49 68.45 68.45 68.42 68.43 2.1K
15:52 68.50 68.53 68.50 68.53 0.6K
15:53 68.50 68.51 68.50 68.50 1.7K
15:55 68.54 68.54 68.54 68.54 0.5K
15:56 68.63 68.63 68.59 68.59 1.0K
15:57 68.61 68.61 68.61 68.61 0.6K
15:58 68.64 68.64 68.64 68.64 0.1K
15:59 68.64 68.64 68.60 68.64 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし