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 61.31 61.31 61.31 61.31 31.5K
09:31 61.53 61.53 61.31 61.31 0.5K
09:32 61.36 61.36 61.22 61.28 2.4K
09:33 61.28 61.28 61.20 61.20 2.9K
09:34 61.01 61.01 60.98 60.98 2.4K
09:35 61.22 61.22 61.06 61.11 1.6K
09:36 61.00 61.00 60.88 60.98 3.2K
09:37 60.79 60.92 60.78 60.92 1.4K
09:38 60.69 60.77 60.59 60.59 2.3K
09:41 60.65 60.72 60.64 60.65 2.6K
09:42 60.62 60.62 60.52 60.52 4.5K
09:43 60.47 60.47 60.47 60.47 0.6K
09:44 60.65 60.74 60.65 60.74 1.1K
09:45 60.66 60.72 60.66 60.72 1.1K
09:46 60.58 60.58 60.58 60.58 0.2K
09:47 60.89 60.89 60.89 60.89 0.4K
09:48 60.99 60.99 60.94 60.94 1.6K
09:49 60.91 60.91 60.91 60.91 0.3K
09:50 60.75 60.75 60.75 60.75 0.5K
09:51 60.94 60.94 60.87 60.87 0.9K
09:52 60.91 60.91 60.91 60.91 0.9K
09:54 60.93 60.93 60.93 60.93 0.3K
09:55 61.07 61.07 61.05 61.05 0.9K
09:56 61.15 61.15 61.08 61.08 0.7K
09:57 61.13 61.29 61.13 61.16 13.2K
09:58 61.25 61.33 61.25 61.33 36.7K
09:59 61.40 61.50 61.40 61.50 1.0K
10:00 61.54 61.54 61.54 61.54 0.4K
10:01 61.41 61.41 61.41 61.41 0.4K
10:03 61.37 61.37 61.30 61.32 1.4K
10:04 61.36 61.58 61.36 61.58 0.7K
10:05 61.52 61.58 61.52 61.58 0.6K
10:09 61.37 61.37 61.35 61.35 1.7K
10:10 61.69 62.00 61.69 62.00 3.0K
10:11 62.18 62.88 62.18 62.88 1.6K
10:12 63.00 63.00 63.00 63.00 1.5K
10:13 62.91 63.44 62.91 63.44 8.9K
10:14 63.48 63.48 63.48 63.48 0.3K
10:15 63.80 63.80 63.72 63.72 2.3K
10:17 64.10 64.10 64.10 64.10 1.0K
10:21 63.21 63.33 63.16 63.16 0.5K
10:22 62.68 62.75 62.64 62.64 1.1K
10:23 62.48 62.48 62.43 62.43 0.8K
10:25 62.26 62.26 62.11 62.11 0.6K
10:26 62.24 62.24 62.24 62.24 0.6K
10:27 62.25 62.25 62.25 62.25 0.4K
10:30 61.83 62.04 61.83 62.04 1.0K
10:31 61.94 61.94 61.94 61.94 2.9K
10:34 62.22 62.22 62.22 62.22 0.4K
10:35 61.93 61.93 61.93 61.93 0.4K
10:37 61.84 61.91 61.84 61.91 0.6K
10:38 61.69 61.69 61.69 61.69 0.9K
10:39 61.50 61.50 61.50 61.50 0.5K
10:41 61.30 61.30 61.30 61.30 5.4K
10:42 61.56 61.56 61.56 61.56 0.2K
10:43 61.64 61.64 61.57 61.57 0.6K
10:44 61.77 61.77 61.74 61.74 17.2K
10:47 61.82 61.82 61.82 61.82 3.7K
10:49 61.91 61.91 61.91 61.91 0.1K
10:50 61.90 62.00 61.90 62.00 0.8K
10:52 62.23 62.25 62.23 62.25 5.5K
10:53 62.15 62.23 62.15 62.23 1.0K
10:54 62.32 62.46 62.32 62.46 0.9K
10:58 62.47 62.47 62.47 62.47 0.5K
11:01 62.69 62.69 62.69 62.69 0.4K
11:02 62.99 62.99 62.99 62.99 1.3K
11:07 62.37 62.56 62.37 62.56 1.4K
11:08 62.45 62.45 62.45 62.45 0.4K
11:09 62.30 62.30 62.30 62.30 1.5K
11:13 62.44 62.50 62.38 62.50 2.3K
11:17 61.87 61.88 61.87 61.88 0.7K
11:18 61.98 61.98 61.98 61.98 0.7K
11:19 62.07 62.07 62.07 62.07 0.6K
11:20 62.02 62.02 62.02 62.02 0.8K
11:21 62.01 62.01 62.01 62.01 0.3K
11:23 61.75 61.75 61.75 61.75 0.5K
11:25 61.60 61.60 61.60 61.60 0.3K
11:28 61.59 61.59 61.59 61.59 0.4K
11:33 61.72 61.84 61.72 61.84 0.5K
11:34 61.80 61.80 61.80 61.80 0.8K
11:40 62.03 62.15 62.03 62.15 1.0K
11:41 62.20 62.20 62.20 62.20 3.1K
11:42 62.36 62.36 62.36 62.36 0.7K
11:43 62.32 62.40 62.32 62.40 1.6K
11:48 62.26 62.37 62.26 62.37 0.3K
11:49 62.26 62.28 62.26 62.28 0.7K
11:52 62.28 62.28 62.28 62.28 0.2K
11:55 62.39 62.39 62.20 62.20 0.4K
11:58 62.43 62.43 62.34 62.34 0.8K
12:00 62.13 62.13 62.13 62.13 0.1K
12:01 62.20 62.25 62.10 62.10 1.7K
12:08 62.11 62.11 62.11 62.11 0.2K
12:12 62.09 62.09 61.93 61.93 0.5K
12:13 62.05 62.05 62.05 62.05 0.1K
12:14 62.04 62.04 61.97 61.97 0.8K
12:18 61.90 61.92 61.90 61.92 0.5K
12:19 61.99 61.99 61.99 61.99 0.5K
12:20 61.99 61.99 61.99 61.99 0.4K
12:21 61.89 61.89 61.89 61.89 5.0K
12:23 61.83 61.83 61.83 61.83 0.2K
12:24 61.82 61.82 61.82 61.82 0.1K
12:26 62.09 62.30 62.08 62.30 1.7K
12:27 62.13 62.13 62.13 62.13 0.4K
12:32 62.37 62.37 62.37 62.37 1.6K
12:34 62.26 62.26 62.26 62.26 0.5K
12:36 62.10 62.10 62.10 62.10 0.5K
12:38 62.22 62.28 62.21 62.28 0.5K
12:42 62.07 62.07 62.07 62.07 0.3K
12:43 62.08 62.08 61.96 61.96 0.6K
12:44 61.96 61.96 61.96 61.96 0.4K
12:45 61.86 61.86 61.86 61.86 0.2K
12:46 61.87 61.90 61.87 61.90 3.1K
12:47 61.83 61.83 61.83 61.83 0.2K
12:48 61.75 61.75 61.75 61.75 2.3K
12:50 61.86 61.86 61.86 61.86 0.3K
12:52 61.99 61.99 61.97 61.97 1.9K
12:53 61.94 61.94 61.94 61.94 0.2K
12:54 61.94 61.98 61.94 61.98 0.3K
12:56 61.94 61.98 61.93 61.93 0.6K
12:57 61.90 61.90 61.90 61.90 0.2K
12:58 61.79 61.79 61.74 61.76 3.6K
12:59 61.75 61.77 61.75 61.77 0.4K
13:01 62.32 62.32 62.32 62.32 0.6K
13:03 61.98 61.98 61.98 61.98 0.1K
13:05 61.96 61.96 61.96 61.96 0.1K
13:08 61.91 61.93 61.91 61.93 1.3K
13:16 62.42 62.42 62.42 62.42 0.2K
13:18 62.50 62.50 62.50 62.50 0.5K
13:19 62.52 62.52 62.52 62.52 0.4K
13:28 62.65 62.65 62.65 62.65 0.3K
13:30 62.65 62.65 62.65 62.65 0.5K
13:31 62.65 62.65 62.65 62.65 0.1K
13:32 62.71 62.71 62.71 62.71 0.2K
13:33 62.70 62.70 62.70 62.70 0.3K
13:34 62.70 62.70 62.70 62.70 0.2K
13:35 62.62 62.62 62.62 62.62 0.4K
13:36 62.91 62.91 62.91 62.91 0.3K
13:37 62.79 62.88 62.79 62.88 3.1K
13:38 62.81 62.81 62.81 62.81 0.2K
13:39 62.80 62.97 62.80 62.97 8.9K
13:41 62.81 62.81 62.81 62.81 0.5K
13:45 62.93 62.93 62.93 62.93 2.3K
13:51 63.14 63.23 63.14 63.23 1.1K
13:52 63.06 63.06 63.05 63.05 0.3K
13:53 63.04 63.04 63.04 63.04 0.6K
13:57 63.12 63.12 63.12 63.12 1.3K
14:03 63.19 63.19 63.19 63.19 0.6K
14:04 63.23 63.25 63.23 63.25 0.5K
14:06 63.02 63.02 63.02 63.02 0.3K
14:07 63.20 63.20 63.20 63.20 0.2K
14:08 63.26 63.26 63.18 63.18 1.7K
14:09 63.12 63.12 63.12 63.12 0.5K
14:11 63.23 63.23 63.14 63.14 5.7K
14:13 63.20 63.20 63.20 63.20 1.1K
14:20 63.22 63.22 63.22 63.22 0.2K
14:23 63.27 63.27 63.27 63.27 0.4K
14:24 63.14 63.29 63.14 63.29 1.1K
14:25 63.12 63.12 63.12 63.12 0.1K
14:26 62.96 62.96 62.96 62.96 0.3K
14:29 63.04 63.04 63.04 63.04 0.1K
14:30 63.08 63.11 63.08 63.11 1.5K
14:32 63.04 63.04 62.97 63.00 5.5K
14:33 63.02 63.02 63.02 63.02 0.2K
14:35 63.03 63.03 63.03 63.03 0.5K
14:40 63.02 63.02 63.02 63.02 0.1K
14:41 63.00 63.00 63.00 63.00 0.6K
14:42 63.08 63.12 63.01 63.11 1.7K
14:44 63.03 63.03 63.03 63.03 0.2K
14:47 63.17 63.17 63.17 63.17 0.8K
14:52 62.88 62.88 62.88 62.88 0.2K
14:55 62.85 62.85 62.83 62.83 0.6K
14:56 62.77 62.77 62.77 62.77 0.1K
14:57 62.82 62.82 62.82 62.82 0.1K
14:58 62.81 62.81 62.81 62.81 0.3K
14:59 62.82 62.82 62.81 62.81 0.6K
15:01 62.88 62.88 62.88 62.88 0.3K
15:02 62.85 62.85 62.85 62.85 1.0K
15:03 62.83 62.83 62.83 62.83 0.7K
15:08 62.85 62.85 62.85 62.85 0.6K
15:09 62.69 62.69 62.69 62.69 0.2K
15:10 62.62 62.62 62.62 62.62 0.3K
15:12 62.68 62.68 62.68 62.68 0.4K
15:15 62.71 62.71 62.71 62.71 0.5K
15:16 62.52 62.52 62.52 62.52 0.3K
15:17 62.70 62.70 62.70 62.70 0.1K
15:18 62.75 62.88 62.75 62.88 1.2K
15:19 62.74 62.74 62.74 62.74 2.4K
15:25 62.64 62.64 62.64 62.64 14.2K
15:26 62.63 62.63 62.57 62.57 1.7K
15:34 63.04 63.04 63.04 63.04 0.3K
15:35 62.96 62.96 62.96 62.96 1.0K
15:36 62.98 62.98 62.96 62.98 2.8K
15:37 63.05 63.05 63.03 63.03 5.7K
15:40 62.81 62.81 62.76 62.76 2.6K
15:45 62.72 62.72 62.71 62.71 1.8K
15:46 62.71 62.71 62.66 62.66 0.4K
15:48 62.59 62.59 62.59 62.59 0.6K
15:49 62.64 62.64 62.64 62.64 0.4K
15:50 62.71 62.71 62.59 62.59 1.8K
15:51 62.60 62.75 62.58 62.75 4.9K
15:52 62.74 62.74 62.72 62.72 3.1K
15:53 62.81 62.84 62.81 62.84 2.9K
15:54 62.76 62.79 62.76 62.79 1.5K
15:55 62.84 62.85 62.84 62.85 3.0K
15:56 62.85 62.85 62.81 62.84 8.3K
15:57 62.79 62.79 62.76 62.77 2.9K
15:58 62.78 62.82 62.77 62.77 12.1K
15:59 62.77 62.81 62.74 62.79 10.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし