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 68.92 68.92 68.92 68.92 3.9K
09:32 68.70 68.70 68.70 68.70 0.3K
09:33 68.82 68.82 68.82 68.82 0.2K
09:34 68.88 68.88 68.88 68.88 0.1K
09:36 69.00 69.03 69.00 69.03 0.5K
09:37 69.07 69.07 69.07 69.07 1.1K
09:41 69.09 69.09 69.09 69.09 0.5K
09:44 68.99 68.99 68.99 68.99 0.9K
09:45 69.03 69.05 69.03 69.05 0.4K
09:47 69.02 69.05 69.01 69.05 0.7K
09:49 69.03 69.03 69.03 69.03 0.3K
09:51 69.01 69.01 68.99 68.98 0.3K
09:53 69.00 69.00 69.00 69.00 0.2K
09:54 68.96 68.99 68.96 68.99 0.9K
09:56 69.04 69.04 69.04 69.04 1.6K
09:58 69.06 69.06 69.06 69.06 0.8K
10:02 69.10 69.10 69.10 69.10 0.6K
10:03 69.05 69.05 69.05 69.05 0.8K
10:04 69.15 69.15 69.15 69.15 1.2K
10:11 69.09 69.09 69.09 69.09 1.0K
10:13 69.14 69.14 69.14 69.14 0.4K
10:15 69.10 69.16 69.10 69.16 1.5K
10:18 69.21 69.21 69.20 69.20 1.4K
10:19 69.18 69.18 69.18 69.18 0.5K
10:24 69.21 69.21 69.21 69.21 0.1K
10:25 69.20 69.20 69.20 69.20 0.8K
10:27 69.21 69.21 69.15 69.15 1.8K
10:33 69.17 69.17 69.12 69.12 0.3K
10:35 69.16 69.16 69.16 69.16 0.1K
10:36 69.13 69.13 69.13 69.13 6.4K
10:40 69.19 69.19 69.14 69.17 1.0K
10:47 69.21 69.24 69.21 69.24 0.4K
10:48 69.23 69.23 69.23 69.23 0.7K
10:49 69.22 69.22 69.22 69.22 0.5K
10:54 69.25 69.25 69.25 69.25 0.6K
10:55 69.25 69.25 69.25 69.25 0.9K
10:59 69.26 69.26 69.24 69.26 2.1K
11:01 69.25 69.25 69.22 69.22 0.6K
11:08 69.23 69.23 69.23 69.22 0.8K
11:12 69.15 69.15 69.15 69.15 0.9K
11:13 69.18 69.18 69.18 69.18 0.4K
11:17 69.21 69.23 69.21 69.22 0.4K
11:19 69.22 69.22 69.21 69.21 0.4K
11:21 69.20 69.20 69.20 69.20 0.2K
11:22 69.21 69.21 69.21 69.21 0.5K
11:23 69.18 69.18 69.18 69.18 0.1K
11:25 69.22 69.22 69.22 69.22 0.3K
11:26 69.22 69.22 69.19 69.19 0.6K
11:27 69.20 69.20 69.20 69.20 1.7K
11:38 69.20 69.20 69.20 69.20 0.4K
11:39 69.17 69.17 69.17 69.17 0.2K
11:46 69.20 69.20 69.20 69.20 0.5K
11:49 69.20 69.20 69.20 69.20 0.4K
11:50 69.19 69.19 69.19 69.19 0.3K
11:51 69.21 69.22 69.21 69.22 1.2K
11:52 69.23 69.23 69.23 69.23 0.7K
11:57 69.23 69.23 69.23 69.23 0.4K
11:58 69.26 69.26 69.26 69.26 0.3K
12:00 69.30 69.30 69.30 69.30 0.2K
12:02 69.29 69.29 69.29 69.29 0.1K
12:04 69.28 69.28 69.28 69.28 0.3K
12:07 69.28 69.28 69.27 69.27 0.8K
12:09 69.28 69.28 69.28 69.28 0.6K
12:15 69.32 69.33 69.32 69.33 0.3K
12:16 69.30 69.30 69.30 69.30 0.7K
12:19 69.29 69.29 69.29 69.29 0.5K
12:26 69.24 69.24 69.20 69.20 3.2K
12:30 69.13 69.13 69.13 69.13 0.5K
12:31 69.18 69.18 69.16 69.16 0.7K
12:32 69.18 69.18 69.14 69.14 0.7K
12:38 69.15 69.15 69.15 69.15 0.4K
12:42 69.12 69.12 69.12 69.12 0.3K
12:45 69.14 69.14 69.14 69.14 1.0K
12:50 69.15 69.15 69.15 69.15 0.4K
12:58 69.07 69.07 69.07 69.07 1.7K
13:05 69.07 69.07 69.07 69.07 0.6K
13:08 69.10 69.11 69.10 69.11 0.2K
13:09 69.10 69.10 69.10 69.10 0.2K
13:10 69.09 69.09 69.09 69.09 0.4K
13:17 69.15 69.15 69.14 69.14 1.5K
13:18 69.13 69.13 69.13 69.13 2.4K
13:19 69.15 69.16 69.15 69.16 0.5K
13:20 69.15 69.15 69.15 69.15 0.7K
13:23 69.14 69.14 69.14 69.14 0.4K
13:25 69.13 69.13 69.11 69.11 0.5K
13:28 69.11 69.11 69.11 69.11 1.0K
13:29 69.13 69.13 69.13 69.13 0.5K
13:31 69.18 69.18 69.18 69.18 0.2K
13:32 69.15 69.15 69.15 69.15 0.4K
13:34 69.15 69.15 69.15 69.15 0.2K
13:35 69.12 69.13 69.12 69.13 1.0K
13:36 69.15 69.15 69.15 69.15 0.2K
13:37 69.16 69.16 69.16 69.16 0.2K
13:40 69.15 69.15 69.15 69.15 1.2K
13:45 69.14 69.14 69.14 69.14 0.4K
13:50 69.17 69.17 69.17 69.17 0.1K
13:51 69.17 69.17 69.17 69.17 0.1K
13:52 69.15 69.15 69.15 69.15 0.1K
13:53 69.15 69.15 69.12 69.12 0.5K
13:55 69.15 69.15 69.14 69.14 0.8K
14:00 69.12 69.12 69.12 69.12 0.7K
14:03 69.08 69.08 69.08 69.08 0.3K
14:06 69.07 69.07 69.07 69.07 0.1K
14:07 69.08 69.08 69.08 69.08 1.2K
14:08 69.08 69.08 69.05 69.05 0.8K
14:10 69.07 69.07 69.07 69.07 0.4K
14:13 69.04 69.04 69.04 69.04 0.2K
14:14 69.04 69.04 69.04 69.04 1.2K
14:17 69.03 69.03 69.03 69.03 0.2K
14:18 69.00 69.00 69.00 69.00 2.3K
14:29 68.97 68.97 68.97 68.97 0.1K
14:30 68.96 68.96 68.94 68.94 0.6K
14:34 68.98 68.98 68.98 68.98 0.2K
14:35 68.96 68.96 68.96 68.96 0.1K
14:36 68.96 68.96 68.96 68.96 0.3K
14:37 68.97 68.97 68.97 68.97 0.5K
14:39 68.97 69.02 68.97 69.02 1.0K
14:40 69.01 69.01 69.01 69.01 0.2K
14:41 69.02 69.02 69.02 69.02 0.2K
14:42 69.03 69.03 69.03 69.03 0.3K
14:44 69.07 69.07 69.07 69.07 0.3K
14:46 69.07 69.07 69.07 69.07 0.9K
14:47 69.07 69.07 69.07 69.07 0.4K
14:49 69.03 69.03 69.03 69.03 0.2K
14:50 69.08 69.08 69.07 69.07 0.4K
14:51 69.11 69.11 69.11 69.11 0.3K
14:53 69.12 69.12 69.12 69.12 0.4K
14:54 69.13 69.13 69.13 69.13 0.6K
14:56 69.08 69.08 69.08 69.08 0.8K
14:57 69.09 69.09 69.09 69.09 0.5K
14:59 69.08 69.12 69.08 69.12 0.4K
15:00 69.12 69.12 69.12 69.12 1.0K
15:04 69.11 69.11 69.08 69.08 9.5K
15:05 69.13 69.13 69.13 69.13 1.0K
15:07 69.14 69.14 69.14 69.14 0.4K
15:08 69.12 69.12 69.11 69.11 0.4K
15:09 69.08 69.08 69.08 69.08 0.5K
15:10 69.09 69.09 69.09 69.09 0.9K
15:14 69.07 69.07 69.07 69.07 1.0K
15:16 69.09 69.09 69.09 69.08 0.8K
15:17 69.10 69.10 69.10 69.10 0.7K
15:18 69.10 69.10 69.10 69.10 0.5K
15:19 69.12 69.12 69.12 69.12 0.3K
15:20 69.13 69.13 69.13 69.13 2.4K
15:21 69.12 69.14 69.12 69.14 0.4K
15:22 69.13 69.14 69.13 69.14 1.9K
15:23 69.15 69.16 69.15 69.15 2.5K
15:29 69.15 69.17 69.15 69.16 2.0K
15:30 69.15 69.15 69.15 69.15 0.5K
15:31 69.17 69.18 69.17 69.18 0.5K
15:32 69.19 69.20 69.19 69.20 0.7K
15:33 69.21 69.21 69.21 69.21 1.5K
15:35 69.19 69.19 69.19 69.19 10.4K
15:36 69.19 69.19 69.19 69.19 0.8K
15:37 69.19 69.19 69.19 69.19 0.1K
15:38 69.21 69.21 69.21 69.21 0.3K
15:40 69.20 69.20 69.17 69.19 0.9K
15:41 69.16 69.16 69.16 69.16 0.4K
15:42 69.18 69.18 69.18 69.18 0.2K
15:45 69.18 69.18 69.18 69.18 0.2K
15:46 69.21 69.21 69.21 69.21 0.2K
15:47 69.22 69.23 69.22 69.23 0.5K
15:48 69.22 69.22 69.22 69.22 1.1K
15:50 69.19 69.19 69.19 69.19 1.1K
15:51 69.22 69.22 69.22 69.23 0.6K
15:52 69.21 69.21 69.20 69.20 1.4K
15:54 69.21 69.21 69.21 69.21 1.2K
15:55 69.24 69.24 69.24 69.24 0.1K
15:56 69.23 69.24 69.23 69.23 0.9K
15:57 69.24 69.24 69.24 69.24 0.4K
15:59 69.30 69.30 69.17 69.17 3.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし