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 61.29 61.29 61.27 61.27 4.5K
09:31 61.52 61.52 61.52 61.52 0.7K
09:35 61.41 61.41 61.41 61.41 1.1K
09:37 61.47 61.47 61.44 61.44 0.6K
09:38 61.40 61.40 61.40 61.40 0.5K
09:39 61.37 61.37 61.37 61.37 0.3K
09:41 61.36 61.36 61.35 61.35 1.7K
09:44 61.37 61.37 61.36 61.36 5.2K
09:45 61.35 61.35 61.35 61.35 0.6K
09:51 61.50 61.50 61.50 61.50 0.2K
09:53 61.52 61.52 61.52 61.52 0.3K
10:01 61.47 61.49 61.45 61.49 1.6K
10:02 61.48 61.50 61.48 61.50 1.6K
10:03 61.49 61.49 61.49 61.49 0.5K
10:04 61.54 61.54 61.54 61.54 0.3K
10:05 61.55 61.55 61.55 61.55 0.6K
10:11 61.43 61.43 61.43 61.43 1.4K
10:13 61.48 61.48 61.48 61.48 0.3K
10:14 61.50 61.50 61.49 61.49 1.5K
10:19 61.41 61.41 61.38 61.38 1.2K
10:23 61.37 61.37 61.37 61.37 1.1K
10:31 61.40 61.40 61.40 61.40 2.0K
10:33 61.40 61.40 61.40 61.40 0.3K
10:36 61.43 61.43 61.43 61.43 0.2K
10:38 61.39 61.39 61.39 61.39 1.7K
10:41 61.44 61.44 61.44 61.44 0.8K
10:43 61.42 61.42 61.42 61.42 0.8K
10:46 61.47 61.47 61.47 61.47 0.8K
10:51 61.37 61.37 61.37 61.37 1.1K
10:59 61.33 61.33 61.30 61.30 0.6K
11:00 61.35 61.35 61.33 61.33 2.6K
11:02 61.32 61.32 61.32 61.32 0.4K
11:03 61.31 61.35 61.31 61.35 0.7K
11:04 61.37 61.37 61.37 61.37 0.5K
11:07 61.30 61.31 61.30 61.31 2.4K
11:12 61.39 61.39 61.38 61.38 0.4K
11:13 61.37 61.37 61.37 61.37 0.7K
11:16 61.37 61.37 61.37 61.37 0.2K
11:17 61.36 61.36 61.36 61.36 0.3K
11:20 61.43 61.43 61.43 61.43 0.6K
11:21 61.46 61.46 61.46 61.46 0.3K
11:23 61.46 61.46 61.46 61.46 0.2K
11:28 61.44 61.44 61.44 61.44 0.8K
11:31 61.45 61.45 61.45 61.45 0.5K
11:32 61.46 61.46 61.45 61.45 1.6K
11:38 61.54 61.54 61.54 61.54 1.2K
11:43 61.49 61.49 61.49 61.49 1.1K
11:49 61.48 61.48 61.48 61.48 1.0K
12:03 61.41 61.41 61.41 61.41 2.4K
12:04 61.39 61.39 61.39 61.39 0.9K
12:09 61.31 61.31 61.31 61.31 0.6K
12:10 61.33 61.33 61.33 61.33 0.4K
12:12 61.33 61.33 61.33 61.33 0.4K
12:13 61.31 61.31 61.31 61.31 1.1K
12:15 61.31 61.31 61.31 61.31 0.2K
12:16 61.34 61.34 61.34 61.34 0.2K
12:18 61.33 61.33 61.33 61.33 0.3K
12:20 61.29 61.31 61.29 61.31 3.7K
12:27 61.41 61.41 61.41 61.41 0.2K
12:29 61.41 61.41 61.41 61.41 0.7K
12:30 61.38 61.38 61.34 61.34 0.4K
12:31 61.35 61.35 61.35 61.35 0.2K
12:33 61.34 61.34 61.34 61.34 0.3K
12:37 61.37 61.44 61.37 61.44 1.0K
12:39 61.45 61.48 61.45 61.46 2.0K
12:41 61.43 61.43 61.43 61.43 0.3K
12:42 61.45 61.45 61.45 61.45 0.4K
12:45 61.42 61.42 61.42 61.42 0.3K
12:47 61.43 61.43 61.43 61.43 0.5K
12:49 61.40 61.42 61.40 61.42 0.7K
12:51 61.43 61.43 61.43 61.43 0.5K
12:54 61.45 61.48 61.45 61.48 0.3K
12:55 61.49 61.49 61.49 61.49 0.6K
12:56 61.45 61.45 61.45 61.44 1.2K
12:57 61.47 61.47 61.47 61.47 0.7K
13:05 61.47 61.47 61.47 61.47 0.8K
13:10 61.51 61.53 61.51 61.53 0.4K
13:13 61.55 61.55 61.55 61.55 0.4K
13:15 61.56 61.56 61.56 61.56 0.7K
13:24 61.61 61.61 61.61 61.61 0.6K
13:28 61.64 61.64 61.64 61.64 0.9K
13:36 61.59 61.59 61.58 61.58 0.5K
13:37 61.61 61.61 61.61 61.61 0.7K
13:41 61.57 61.57 61.57 61.57 0.3K
13:42 61.56 61.56 61.54 61.54 1.7K
13:48 61.64 61.64 61.64 61.64 1.3K
13:53 61.65 61.65 61.65 61.65 1.1K
13:57 61.61 61.61 61.61 61.61 0.5K
13:58 61.63 61.63 61.63 61.63 0.7K
13:59 61.63 61.63 61.63 61.63 0.7K
14:06 61.71 61.71 61.71 61.71 0.2K
14:08 61.69 61.69 61.69 61.69 0.6K
14:12 61.67 61.67 61.67 61.67 0.8K
14:19 61.68 61.68 61.68 61.68 0.2K
14:20 61.64 61.64 61.64 61.64 0.9K
14:25 61.64 61.64 61.64 61.64 0.6K
14:26 61.64 61.65 61.64 61.65 0.4K
14:27 61.66 61.66 61.66 61.66 0.7K
14:34 61.69 61.69 61.69 61.69 1.7K
14:40 61.69 61.69 61.69 61.69 0.3K
14:43 61.69 61.69 61.69 61.69 0.2K
14:45 61.69 61.69 61.69 61.69 0.2K
14:46 61.68 61.69 61.66 61.66 1.2K
14:48 61.63 61.63 61.63 61.63 1.4K
14:57 61.64 61.64 61.63 61.63 0.7K
14:59 61.64 61.64 61.63 61.63 0.6K
15:01 61.61 61.61 61.61 61.61 0.2K
15:02 61.61 61.61 61.61 61.61 2.5K
15:03 61.62 61.62 61.62 61.62 1.4K
15:04 61.62 61.62 61.62 61.62 0.4K
15:09 61.68 61.68 61.68 61.68 0.2K
15:10 61.69 61.69 61.69 61.69 0.8K
15:11 61.69 61.71 61.69 61.71 0.6K
15:13 61.71 61.72 61.71 61.72 2.9K
15:14 61.71 61.71 61.71 61.71 0.6K
15:15 61.68 61.68 61.68 61.68 1.7K
15:26 61.64 61.64 61.64 61.64 1.5K
15:28 61.62 61.62 61.62 61.62 0.9K
15:29 61.61 61.62 61.61 61.62 3.1K
15:33 61.64 61.64 61.64 61.64 1.9K
15:43 61.76 61.76 61.76 61.76 1.5K
15:44 61.76 61.76 61.76 61.76 1.0K
15:45 61.71 61.71 61.71 61.71 1.2K
15:49 61.72 61.72 61.69 61.69 3.3K
15:50 61.67 61.67 61.67 61.67 0.9K
15:51 61.63 61.63 61.63 61.63 0.3K
15:52 61.62 61.62 61.62 61.62 0.3K
15:53 61.60 61.60 61.60 61.60 1.2K
15:54 61.60 61.60 61.58 61.58 0.4K
15:55 61.58 61.59 61.58 61.59 2.1K
15:57 61.66 61.66 61.66 61.66 2.3K
15:59 61.65 61.65 61.63 61.63 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし