Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ アメリカ →
65.21
最終更新: 2025-09-26
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 64.72 64.72 64.72 64.72 5.6K
09:34 64.49 64.49 64.49 64.49 0.2K
09:40 64.33 64.33 64.33 64.33 0.3K
09:42 64.30 64.30 64.30 64.30 0.2K
09:44 64.25 64.25 64.23 64.23 0.7K
09:46 64.10 64.10 64.10 64.10 0.5K
09:55 63.87 63.87 63.87 63.86 0.8K
10:08 64.03 64.03 64.03 64.03 0.1K
10:09 63.95 63.97 63.95 63.97 0.5K
10:16 63.94 63.98 63.94 63.98 1.0K
10:19 64.00 64.00 64.00 64.00 0.5K
10:20 64.05 64.05 64.05 64.04 0.4K
10:27 64.08 64.08 64.08 64.08 0.4K
10:31 64.14 64.14 64.14 64.14 0.6K
10:49 64.30 64.30 64.30 64.30 0.2K
10:55 64.34 64.34 64.34 64.34 0.2K
10:57 64.31 64.31 64.31 64.31 2.3K
11:03 64.37 64.37 64.37 64.37 0.1K
11:04 64.39 64.39 64.37 64.36 0.5K
11:06 64.32 64.32 64.32 64.32 0.1K
11:07 64.40 64.40 64.40 64.40 0.4K
11:12 64.48 64.48 64.48 64.48 0.8K
11:20 64.42 64.42 64.42 64.42 0.6K
11:22 64.49 64.49 64.49 64.49 0.4K
11:27 64.63 64.63 64.63 64.63 0.7K
11:35 64.55 64.55 64.55 64.55 0.4K
11:40 64.55 64.55 64.55 64.55 0.2K
11:41 64.51 64.51 64.51 64.51 0.6K
11:46 64.49 64.49 64.49 64.49 0.4K
11:50 64.49 64.49 64.49 64.49 3.3K
11:51 64.44 64.44 64.44 64.44 3.4K
11:53 64.44 64.44 64.44 64.44 0.1K
11:55 64.41 64.41 64.41 64.41 0.3K
12:02 64.36 64.36 64.36 64.36 0.5K
12:05 64.39 64.39 64.39 64.39 0.5K
12:11 64.39 64.39 64.39 64.39 0.3K
12:19 64.30 64.30 64.30 64.30 0.2K
12:20 64.33 64.33 64.33 64.33 0.6K
12:21 64.32 64.32 64.32 64.32 0.8K
12:24 64.32 64.32 64.32 64.32 0.2K
12:25 64.33 64.33 64.33 64.33 0.9K
12:29 64.26 64.27 64.26 64.27 1.0K
12:31 64.31 64.31 64.31 64.31 1.8K
12:32 64.32 64.32 64.32 64.32 0.1K
12:33 64.30 64.30 64.30 64.30 0.5K
12:40 64.21 64.21 64.21 64.21 0.2K
12:44 64.27 64.27 64.27 64.27 0.7K
12:47 64.25 64.25 64.25 64.25 1.7K
12:48 64.26 64.26 64.23 64.23 0.3K
12:50 64.25 64.25 64.25 64.25 0.4K
13:01 64.23 64.23 64.23 64.23 0.6K
13:02 64.27 64.27 64.27 64.27 2.0K
13:03 64.27 64.27 64.26 64.26 0.3K
13:06 64.25 64.25 64.25 64.25 0.4K
13:07 64.23 64.23 64.23 64.23 0.2K
13:08 64.24 64.24 64.24 64.24 0.2K
13:10 64.19 64.19 64.19 64.19 0.1K
13:12 64.21 64.21 64.21 64.21 0.2K
13:13 64.24 64.24 64.24 64.24 0.2K
13:16 64.24 64.24 64.24 64.24 0.1K
13:17 64.26 64.26 64.26 64.26 0.8K
13:23 64.34 64.34 64.34 64.34 0.2K
13:24 64.30 64.30 64.29 64.29 0.9K
13:27 64.31 64.31 64.31 64.31 0.5K
13:29 64.32 64.32 64.32 64.32 0.5K
13:30 64.25 64.25 64.25 64.25 0.5K
13:31 64.25 64.25 64.17 64.17 2.0K
13:39 64.11 64.11 64.11 64.11 1.9K
13:41 63.89 63.89 63.89 63.89 0.2K
13:43 63.97 63.97 63.97 63.97 0.6K
13:44 63.95 63.95 63.95 63.95 0.2K
13:45 63.87 63.87 63.87 63.87 0.6K
13:47 63.89 63.89 63.84 63.84 0.4K
13:51 63.83 63.86 63.83 63.86 1.1K
13:52 63.85 63.85 63.85 63.85 3.4K
13:53 63.84 63.84 63.84 63.84 0.6K
13:55 63.83 63.83 63.83 63.83 0.5K
13:57 63.74 63.74 63.74 63.74 0.4K
13:59 63.77 63.77 63.77 63.77 0.4K
14:00 63.84 63.84 63.84 63.84 1.6K
14:04 63.81 63.81 63.81 63.81 0.8K
14:05 63.88 63.88 63.88 63.88 0.7K
14:06 63.89 63.89 63.89 63.89 1.3K
14:12 63.91 63.91 63.91 63.91 0.4K
14:13 63.92 63.92 63.92 63.92 0.3K
14:16 63.93 63.93 63.93 63.92 0.4K
14:17 63.89 63.89 63.89 63.89 0.3K
14:21 63.93 63.93 63.93 63.93 0.6K
14:22 63.91 63.91 63.90 63.90 3.1K
14:23 64.01 64.01 64.01 64.01 0.4K
14:25 64.01 64.01 64.01 64.01 0.7K
14:32 63.93 63.93 63.93 63.93 0.8K
14:39 63.82 63.82 63.81 63.81 1.0K
14:46 63.81 63.81 63.81 63.81 0.5K
14:50 63.72 63.72 63.72 63.72 0.7K
14:53 63.74 63.74 63.74 63.74 0.4K
14:56 63.75 63.75 63.75 63.75 1.6K
14:58 63.67 63.67 63.67 63.67 0.6K
15:02 63.69 63.69 63.69 63.69 0.5K
15:04 63.60 63.60 63.60 63.60 0.5K
15:05 63.60 63.60 63.60 63.60 0.5K
15:07 63.54 63.54 63.54 63.54 1.8K
15:13 63.56 63.56 63.56 63.56 0.8K
15:17 63.53 63.53 63.53 63.53 0.5K
15:18 63.45 63.45 63.45 63.45 0.4K
15:19 63.51 63.52 63.51 63.52 1.9K
15:27 63.42 63.42 63.42 63.42 0.3K
15:28 63.41 63.41 63.41 63.41 0.3K
15:29 63.39 63.39 63.39 63.39 1.3K
15:33 63.45 63.45 63.45 63.45 0.9K
15:35 63.44 63.44 63.44 63.44 1.3K
15:37 63.41 63.41 63.41 63.41 1.2K
15:41 63.45 63.45 63.45 63.45 0.5K
15:46 63.46 63.46 63.43 63.43 0.9K
15:48 63.41 63.41 63.41 63.41 5.2K
15:54 63.67 63.68 63.67 63.68 6.8K
15:59 63.71 63.71 63.70 63.71 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし