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 64.45 64.46 64.40 64.40 3.8K
09:34 64.48 64.48 64.36 64.36 1.3K
09:36 64.43 64.43 64.43 64.42 0.2K
09:37 64.41 64.41 64.41 64.41 0.8K
09:43 64.49 64.50 64.49 64.50 0.6K
09:53 64.37 64.37 64.29 64.29 1.8K
09:54 64.35 64.35 64.35 64.35 0.5K
09:59 64.35 64.35 64.35 64.35 0.4K
10:00 64.35 64.36 64.35 64.36 0.7K
10:06 64.46 64.46 64.46 64.46 0.8K
10:07 64.52 64.52 64.52 64.52 0.3K
10:08 64.50 64.50 64.46 64.46 0.6K
10:12 64.36 64.36 64.36 64.36 1.8K
10:14 64.47 64.47 64.47 64.47 0.3K
10:15 64.40 64.40 64.39 64.39 0.8K
10:16 64.41 64.41 64.41 64.41 0.7K
10:22 64.46 64.46 64.46 64.46 0.7K
10:23 64.48 64.48 64.48 64.47 0.2K
10:26 64.47 64.47 64.47 64.47 0.6K
10:27 64.50 64.58 64.50 64.58 0.9K
10:30 64.63 64.63 64.63 64.63 0.3K
10:31 64.65 64.65 64.64 64.64 0.3K
10:33 64.65 64.65 64.65 64.65 0.3K
10:34 64.67 64.67 64.62 64.62 1.0K
10:37 64.71 64.71 64.71 64.71 1.1K
10:39 64.76 64.76 64.76 64.76 1.5K
10:47 64.75 64.75 64.75 64.75 0.5K
10:48 64.76 64.76 64.76 64.76 0.3K
10:49 64.77 64.77 64.77 64.77 0.3K
10:50 64.74 64.74 64.73 64.73 0.7K
10:53 64.79 64.79 64.79 64.79 0.4K
10:55 64.78 64.78 64.78 64.78 0.1K
10:56 64.79 64.80 64.79 64.79 0.4K
10:57 64.78 64.78 64.78 64.78 0.5K
10:59 64.77 64.77 64.77 64.77 0.1K
11:00 64.76 64.76 64.76 64.76 0.6K
11:04 64.78 64.78 64.78 64.78 0.3K
11:07 64.79 64.79 64.76 64.76 0.6K
11:13 64.77 64.77 64.77 64.77 0.2K
11:17 64.77 64.77 64.74 64.74 1.7K
11:21 64.66 64.66 64.66 64.66 1.0K
11:22 64.63 64.63 64.60 64.60 1.0K
11:37 64.66 64.66 64.66 64.66 0.4K
11:39 64.66 64.66 64.65 64.65 2.8K
11:41 64.62 64.64 64.62 64.64 1.3K
11:43 64.62 64.62 64.62 64.62 1.2K
11:47 64.63 64.63 64.63 64.63 1.5K
11:52 64.60 64.60 64.60 64.60 0.3K
11:53 64.60 64.60 64.60 64.60 0.2K
11:54 64.60 64.60 64.60 64.60 0.4K
11:57 64.61 64.61 64.61 64.61 0.3K
11:58 64.61 64.61 64.61 64.61 0.2K
12:02 64.67 64.67 64.66 64.66 1.4K
12:04 64.61 64.61 64.61 64.61 0.3K
12:05 64.63 64.63 64.63 64.63 0.2K
12:06 64.65 64.65 64.65 64.65 0.4K
12:13 64.68 64.68 64.68 64.68 1.8K
12:27 64.57 64.57 64.57 64.57 0.8K
12:28 64.58 64.59 64.58 64.59 0.3K
12:31 64.59 64.59 64.59 64.59 0.3K
12:32 64.62 64.62 64.62 64.62 0.6K
12:36 64.66 64.66 64.66 64.66 1.9K
12:59 64.67 64.67 64.67 64.67 0.3K
13:07 64.72 64.72 64.72 64.72 0.2K
13:15 64.74 64.74 64.74 64.74 0.8K
13:39 64.72 64.72 64.72 64.72 1.5K
13:40 64.67 64.68 64.67 64.68 0.6K
13:41 64.71 64.71 64.71 64.71 0.2K
13:43 64.73 64.73 64.73 64.73 0.1K
13:45 64.71 64.71 64.71 64.71 0.6K
13:54 64.72 64.72 64.72 64.72 0.2K
13:57 64.72 64.72 64.72 64.72 0.5K
14:06 64.70 64.70 64.70 64.70 0.1K
14:07 64.71 64.71 64.71 64.71 0.2K
14:10 64.72 64.72 64.72 64.72 0.1K
14:13 64.71 64.71 64.71 64.71 0.6K
14:16 64.67 64.69 64.67 64.69 0.7K
14:20 64.74 64.74 64.74 64.74 0.4K
14:23 64.69 64.69 64.69 64.69 3.0K
14:26 64.72 64.72 64.72 64.72 0.1K
14:27 64.68 64.68 64.68 64.68 0.3K
14:32 64.69 64.69 64.69 64.69 0.3K
14:40 64.74 64.74 64.74 64.74 0.5K
14:42 64.74 64.74 64.74 64.74 0.7K
14:44 64.73 64.73 64.73 64.73 0.3K
14:48 64.74 64.74 64.74 64.74 0.2K
14:50 64.74 64.74 64.74 64.74 0.1K
14:51 64.75 64.75 64.75 64.75 0.4K
14:54 64.77 64.78 64.77 64.77 2.0K
14:55 64.77 64.77 64.77 64.77 0.1K
14:56 64.76 64.76 64.76 64.76 0.5K
15:00 64.79 64.79 64.79 64.79 0.5K
15:02 64.77 64.77 64.77 64.77 0.4K
15:07 64.77 64.77 64.77 64.77 3.3K
15:11 64.79 64.79 64.79 64.79 0.4K
15:13 64.77 64.77 64.77 64.77 0.2K
15:15 64.78 64.78 64.78 64.78 0.4K
15:20 64.78 64.78 64.78 64.78 0.4K
15:23 64.78 64.79 64.78 64.79 2.1K
15:26 64.76 64.76 64.76 64.76 0.2K
15:27 64.76 64.80 64.76 64.80 1.2K
15:30 64.80 64.80 64.80 64.80 0.4K
15:32 64.79 64.79 64.79 64.79 0.3K
15:33 64.77 64.77 64.77 64.77 0.2K
15:34 64.77 64.78 64.77 64.78 16.2K
15:36 64.79 64.79 64.79 64.79 0.4K
15:38 64.77 64.77 64.77 64.77 0.6K
15:40 64.76 64.76 64.76 64.76 0.2K
15:42 64.73 64.73 64.72 64.72 0.5K
15:43 64.74 64.74 64.74 64.74 0.9K
15:44 64.73 64.74 64.73 64.74 3.8K
15:45 64.74 64.75 64.72 64.75 0.7K
15:46 64.75 64.75 64.72 64.72 1.8K
15:48 64.76 64.76 64.76 64.76 0.2K
15:49 64.74 64.74 64.74 64.74 0.2K
15:51 64.74 64.75 64.74 64.74 1.2K
15:52 64.75 64.75 64.75 64.75 0.5K
15:53 64.76 64.76 64.76 64.76 0.2K
15:55 64.76 64.76 64.74 64.74 0.6K
15:58 64.80 64.80 64.80 64.80 0.7K
15:59 64.83 64.83 64.81 64.81 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし