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
09:30 63.25 63.25 63.25 63.25 8.8K
09:35 62.77 62.77 62.77 62.77 0.6K
09:40 62.87 62.87 62.87 62.87 0.6K
09:45 62.89 62.89 62.89 62.89 0.2K
09:47 62.79 62.79 62.79 62.79 0.3K
09:48 62.81 62.85 62.81 62.85 0.8K
09:52 62.86 62.86 62.86 62.86 0.4K
09:58 62.83 62.83 62.83 62.83 0.2K
10:02 62.75 62.75 62.75 62.75 0.2K
10:03 62.76 62.79 62.76 62.79 2.3K
10:10 62.80 62.80 62.80 62.80 0.2K
10:16 62.69 62.69 62.69 62.69 0.6K
10:19 62.63 62.63 62.63 62.63 0.3K
10:21 62.61 62.61 62.61 62.61 0.4K
10:24 62.63 62.63 62.59 62.59 0.2K
10:29 62.71 62.71 62.71 62.71 0.3K
10:32 62.66 62.73 62.66 62.73 1.2K
10:34 62.67 62.67 62.67 62.67 31.1K
10:40 62.77 62.77 62.77 62.77 0.2K
10:41 62.80 62.80 62.80 62.80 0.1K
10:43 62.77 62.77 62.77 62.77 0.2K
10:44 62.69 62.69 62.69 62.69 0.2K
10:45 62.68 62.68 62.68 62.68 0.5K
10:47 62.71 62.71 62.71 62.71 0.3K
10:49 62.62 62.62 62.62 62.62 1.4K
10:53 62.59 62.59 62.56 62.56 0.5K
10:55 62.55 62.55 62.55 62.55 1.0K
10:56 62.55 62.55 62.55 62.55 0.6K
10:58 62.46 62.46 62.46 62.46 0.2K
10:59 62.50 62.50 62.50 62.50 0.2K
11:01 62.51 62.51 62.51 62.51 1.1K
11:06 62.39 62.42 62.39 62.42 0.7K
11:10 62.37 62.37 62.37 62.37 1.1K
11:12 62.33 62.33 62.33 62.33 0.1K
11:13 62.35 62.35 62.35 62.35 0.7K
11:15 62.35 62.35 62.35 62.35 0.6K
11:17 62.29 62.29 62.29 62.29 1.0K
11:19 62.30 62.30 62.30 62.30 0.6K
11:20 62.32 62.32 62.32 62.32 0.3K
11:21 62.26 62.26 62.26 62.26 1.3K
11:29 62.19 62.19 62.19 62.19 0.4K
11:31 62.22 62.22 62.22 62.22 0.7K
11:33 62.14 62.14 62.14 62.14 0.9K
11:36 62.11 62.11 62.11 62.11 2.6K
11:37 62.14 62.14 62.14 62.14 0.6K
11:41 62.15 62.15 62.15 62.15 0.2K
11:42 62.14 62.14 62.14 62.14 0.8K
11:46 62.12 62.12 62.12 62.12 0.4K
11:47 62.11 62.11 62.11 62.11 1.1K
11:57 62.06 62.06 62.06 62.06 0.4K
12:04 62.07 62.07 62.07 62.07 0.1K
12:06 62.06 62.06 62.06 62.06 0.3K
12:07 62.09 62.11 62.09 62.11 0.4K
12:08 62.14 62.14 62.14 62.14 0.1K
12:09 62.14 62.14 62.12 62.12 0.8K
12:14 62.13 62.13 62.13 62.13 0.5K
12:17 62.09 62.09 62.09 62.09 0.3K
12:20 62.02 62.02 62.02 62.02 0.3K
12:22 62.05 62.05 62.05 62.05 0.3K
12:26 62.06 62.06 62.06 62.06 0.8K
12:27 62.06 62.06 62.06 62.06 0.6K
12:30 62.07 62.08 62.07 62.08 4.6K
12:38 62.23 62.23 62.23 62.23 0.2K
12:39 62.22 62.22 62.22 62.22 0.4K
12:47 62.17 62.17 62.17 62.17 1.1K
12:51 62.13 62.13 62.13 62.13 1.3K
12:53 62.09 62.10 62.09 62.10 0.3K
12:54 62.08 62.08 62.08 62.08 0.3K
12:55 62.04 62.04 62.04 62.04 0.5K
12:57 62.05 62.05 62.04 62.04 0.5K
12:58 62.01 62.01 62.01 62.01 2.1K
13:02 62.09 62.09 62.09 62.09 2.6K
13:03 61.95 61.95 61.95 61.95 1.5K
13:10 61.94 61.94 61.94 61.94 0.3K
13:12 61.94 61.94 61.94 61.94 0.6K
13:15 61.95 61.95 61.95 61.95 0.6K
13:20 61.91 61.91 61.91 61.91 1.6K
13:24 61.96 61.96 61.96 61.96 2.2K
13:28 61.90 61.90 61.90 61.90 0.3K
13:31 61.92 61.92 61.92 61.92 0.8K
13:36 61.91 61.91 61.91 61.91 0.9K
13:39 61.91 61.91 61.91 61.91 0.3K
13:41 61.95 61.95 61.95 61.95 0.7K
13:43 61.90 61.90 61.90 61.90 0.7K
13:46 61.83 61.83 61.83 61.83 0.4K
13:55 61.80 61.80 61.80 61.80 0.4K
13:56 61.76 61.76 61.76 61.76 0.2K
13:58 61.73 61.73 61.73 61.73 0.2K
14:00 61.70 61.70 61.70 61.70 0.3K
14:01 61.70 61.70 61.70 61.70 1.1K
14:06 61.65 61.65 61.65 61.65 0.1K
14:08 61.67 61.67 61.67 61.67 0.2K
14:10 61.65 61.65 61.63 61.63 0.5K
14:11 61.64 61.64 61.64 61.64 0.8K
14:14 61.68 61.68 61.68 61.68 0.1K
14:15 61.68 61.68 61.62 61.62 0.8K
14:20 61.68 61.68 61.68 61.68 0.2K
14:22 61.65 61.65 61.65 61.65 0.2K
14:23 61.68 61.68 61.68 61.68 1.6K
14:26 61.67 61.67 61.67 61.67 0.5K
14:32 61.80 61.80 61.80 61.80 0.3K
14:34 61.82 61.82 61.82 61.82 0.2K
14:39 61.81 61.84 61.81 61.84 0.5K
14:42 61.78 61.78 61.78 61.78 0.2K
14:44 61.73 61.73 61.73 61.73 0.1K
14:45 61.75 61.75 61.74 61.74 0.8K
14:46 61.76 61.76 61.76 61.76 0.9K
14:48 61.71 61.75 61.71 61.75 2.3K
14:49 61.74 61.74 61.74 61.74 0.4K
14:50 61.74 61.74 61.74 61.74 0.5K
14:51 61.72 61.72 61.72 61.72 0.4K
14:52 61.74 61.74 61.70 61.70 2.1K
14:53 61.71 61.72 61.71 61.72 0.7K
14:54 61.73 61.73 61.69 61.69 3.3K
14:55 61.68 61.68 61.68 61.68 1.7K
14:56 61.66 61.66 61.66 61.66 0.6K
14:57 61.69 61.69 61.66 61.66 1.2K
14:58 61.68 61.68 61.68 61.68 0.5K
14:59 61.68 61.68 61.68 61.68 0.2K
15:01 61.76 61.76 61.76 61.76 0.3K
15:02 61.72 61.72 61.72 61.72 0.4K
15:03 61.72 61.72 61.70 61.70 1.4K
15:06 61.75 61.75 61.75 61.75 0.2K
15:07 61.72 61.72 61.72 61.72 0.5K
15:08 61.71 61.74 61.71 61.74 0.8K
15:09 61.73 61.73 61.70 61.70 0.8K
15:10 61.73 61.73 61.73 61.73 0.5K
15:13 61.78 61.78 61.78 61.78 1.0K
15:14 61.76 61.76 61.76 61.75 0.2K
15:16 61.78 61.78 61.78 61.78 0.8K
15:19 61.79 61.79 61.79 61.79 0.5K
15:21 61.82 61.82 61.82 61.82 0.7K
15:27 61.79 61.79 61.79 61.79 0.9K
15:31 61.81 61.81 61.81 61.81 0.6K
15:32 61.81 61.81 61.81 61.81 0.3K
15:33 61.80 61.82 61.80 61.82 1.2K
15:35 61.89 61.89 61.89 61.89 0.6K
15:36 61.88 61.88 61.88 61.88 0.4K
15:37 61.92 61.94 61.92 61.92 2.2K
15:42 61.93 61.93 61.93 61.93 0.5K
15:43 61.94 61.95 61.94 61.95 0.6K
15:45 61.97 61.98 61.97 61.97 1.3K
15:47 61.95 61.95 61.92 61.92 1.2K
15:50 61.98 62.05 61.98 62.05 1.7K
15:51 62.06 62.06 62.06 62.06 0.6K
15:52 62.04 62.04 62.01 62.03 1.3K
15:53 62.03 62.10 62.03 62.06 5.1K
15:54 62.05 62.05 62.05 62.05 0.5K
15:55 62.09 62.09 62.09 62.09 1.6K
15:59 62.10 62.13 62.07 62.13 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし