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 63.33 63.33 63.33 63.33 5.4K
09:31 63.00 63.00 63.00 63.00 4.2K
09:33 63.15 63.15 63.15 63.15 0.2K
09:34 63.11 63.11 63.11 63.11 8.2K
09:40 63.16 63.16 63.16 63.16 0.3K
09:41 63.01 63.01 63.01 63.01 0.6K
09:45 63.01 63.01 63.01 63.01 0.2K
09:46 63.01 63.01 63.01 63.01 0.1K
09:47 63.00 63.00 63.00 63.00 2.1K
09:57 63.05 63.05 63.05 63.05 0.3K
09:59 63.06 63.06 63.06 63.06 1.3K
10:03 63.04 63.04 63.04 63.04 0.5K
10:05 63.03 63.04 63.03 63.04 2.3K
10:07 63.05 63.05 63.05 63.05 0.2K
10:08 63.05 63.05 63.05 63.05 1.1K
10:09 63.14 63.14 63.14 63.14 0.3K
10:11 63.17 63.19 63.17 63.19 1.1K
10:12 63.21 63.21 63.21 63.21 0.4K
10:13 63.17 63.17 63.17 63.17 0.7K
10:15 63.24 63.24 63.22 63.22 0.9K
10:17 63.27 63.27 63.22 63.22 1.6K
10:19 63.30 63.30 63.30 63.30 1.3K
10:20 63.32 63.32 63.32 63.32 0.2K
10:22 63.30 63.30 63.29 63.29 3.6K
10:25 63.35 63.35 63.35 63.35 0.3K
10:26 63.34 63.34 63.34 63.34 0.3K
10:27 63.34 63.37 63.34 63.37 1.0K
10:28 63.36 63.36 63.36 63.36 1.2K
10:30 63.36 63.36 63.36 63.36 1.3K
10:39 63.45 63.45 63.45 63.45 0.4K
10:40 63.45 63.45 63.41 63.41 0.4K
10:41 63.39 63.39 63.39 63.39 0.2K
10:43 63.42 63.42 63.40 63.40 0.5K
10:46 63.43 63.43 63.43 63.43 0.3K
10:47 63.41 63.41 63.41 63.41 1.1K
10:49 63.45 63.45 63.45 63.45 2.0K
10:51 63.45 63.45 63.41 63.41 1.7K
10:54 63.47 63.47 63.47 63.47 0.5K
10:55 63.46 63.46 63.46 63.46 1.4K
11:02 63.42 63.42 63.42 63.42 1.9K
11:06 63.47 63.47 63.47 63.47 0.5K
11:11 63.44 63.44 63.44 63.44 0.2K
11:12 63.44 63.44 63.44 63.44 0.5K
11:15 63.44 63.44 63.43 63.43 0.3K
11:16 63.44 63.46 63.44 63.46 0.8K
11:17 63.46 63.46 63.46 63.46 1.6K
11:23 63.52 63.52 63.52 63.52 0.4K
11:24 63.52 63.52 63.52 63.52 0.6K
11:31 63.60 63.60 63.60 63.60 0.2K
11:32 63.58 63.58 63.58 63.58 0.4K
11:34 63.56 63.56 63.56 63.56 0.5K
11:37 63.54 63.54 63.54 63.54 0.2K
11:39 63.54 63.54 63.54 63.54 1.4K
11:41 63.49 63.49 63.49 63.49 0.2K
11:45 63.51 63.52 63.50 63.52 1.0K
11:46 63.50 63.50 63.50 63.50 1.0K
11:48 63.51 63.51 63.51 63.51 1.4K
11:54 63.54 63.54 63.54 63.54 0.7K
11:56 63.53 63.53 63.51 63.51 3.1K
11:58 63.42 63.42 63.42 63.42 0.4K
12:01 63.50 63.50 63.50 63.50 0.4K
12:04 63.49 63.49 63.49 63.49 0.8K
12:05 63.56 63.56 63.56 63.56 0.4K
12:15 63.53 63.53 63.53 63.53 0.7K
12:19 63.51 63.51 63.51 63.51 0.3K
12:20 63.49 63.49 63.49 63.49 0.5K
12:23 63.48 63.48 63.48 63.48 0.4K
12:24 63.49 63.49 63.49 63.49 0.4K
12:28 63.48 63.48 63.48 63.48 0.7K
12:35 63.47 63.49 63.47 63.49 1.6K
12:38 63.50 63.50 63.50 63.50 0.8K
12:41 63.49 63.49 63.49 63.49 0.1K
12:42 63.48 63.48 63.48 63.48 2.5K
12:43 63.48 63.48 63.48 63.48 2.2K
12:53 63.45 63.45 63.45 63.45 0.3K
12:56 63.47 63.48 63.47 63.47 4.5K
12:57 63.46 63.46 63.46 63.46 0.8K
12:58 63.46 63.46 63.46 63.46 0.4K
13:00 63.42 63.42 63.42 63.42 0.2K
13:02 63.43 63.43 63.43 63.43 3.4K
13:06 63.42 63.42 63.42 63.42 1.0K
13:08 63.43 63.43 63.43 63.43 0.3K
13:09 63.40 63.40 63.40 63.40 0.4K
13:19 63.44 63.47 63.44 63.45 1.5K
13:21 63.44 63.44 63.44 63.44 0.4K
13:23 63.45 63.45 63.45 63.45 0.7K
13:26 63.42 63.44 63.42 63.43 0.3K
13:27 63.45 63.45 63.45 63.45 0.2K
13:28 63.42 63.43 63.42 63.43 0.4K
13:31 63.39 63.39 63.39 63.39 0.2K
13:33 63.29 63.29 63.29 63.29 0.4K
13:34 63.30 63.30 63.30 63.30 0.2K
13:39 63.36 63.36 63.36 63.36 0.2K
13:44 63.40 63.43 63.40 63.43 0.6K
13:46 63.47 63.47 63.47 63.47 0.2K
13:47 63.48 63.50 63.48 63.50 1.9K
13:58 63.52 63.52 63.52 63.52 0.4K
13:59 63.51 63.51 63.51 63.51 0.7K
14:03 63.45 63.45 63.45 63.45 2.0K
14:05 63.42 63.42 63.42 63.42 0.9K
14:06 63.43 63.43 63.43 63.43 0.3K
14:16 63.44 63.44 63.43 63.43 0.6K
14:19 63.43 63.43 63.43 63.43 0.3K
14:22 63.39 63.39 63.39 63.39 0.5K
14:31 63.45 63.47 63.45 63.47 1.0K
14:34 63.53 63.53 63.53 63.53 0.8K
14:35 63.45 63.45 63.43 63.43 0.6K
14:41 63.51 63.51 63.51 63.51 0.5K
14:47 63.45 63.45 63.45 63.45 0.7K
14:49 63.43 63.43 63.43 63.43 1.4K
14:50 63.41 63.41 63.41 63.41 0.7K
14:51 63.41 63.41 63.41 63.41 0.6K
14:52 63.40 63.42 63.40 63.42 0.6K
14:53 63.35 63.35 63.35 63.35 0.3K
14:54 63.35 63.35 63.35 63.35 0.5K
14:56 63.32 63.32 63.32 63.32 0.7K
14:57 63.31 63.31 63.28 63.28 1.6K
14:59 63.26 63.26 63.26 63.26 0.5K
15:01 63.29 63.29 63.29 63.29 0.2K
15:02 63.34 63.34 63.34 63.34 1.3K
15:06 63.35 63.35 63.35 63.35 0.4K
15:08 63.30 63.30 63.30 63.30 0.4K
15:10 63.24 63.24 63.24 63.24 0.5K
15:13 63.23 63.23 63.23 63.23 1.0K
15:14 63.35 63.35 63.35 63.35 0.5K
15:15 63.33 63.33 63.33 63.33 1.0K
15:16 63.34 63.34 63.34 63.34 0.7K
15:17 63.33 63.33 63.33 63.33 0.1K
15:18 63.30 63.30 63.30 63.30 0.6K
15:21 63.35 63.35 63.35 63.35 0.2K
15:22 63.36 63.40 63.36 63.39 2.2K
15:23 63.41 63.41 63.41 63.41 1.1K
15:29 63.27 63.27 63.24 63.24 25.7K
15:30 63.23 63.23 63.23 63.23 1.0K
15:31 63.28 63.28 63.28 63.28 0.6K
15:32 63.31 63.31 63.31 63.31 0.7K
15:33 63.35 63.35 63.35 63.35 0.9K
15:36 63.37 63.37 63.37 63.37 1.3K
15:37 63.37 63.38 63.37 63.38 0.6K
15:38 63.35 63.35 63.35 63.35 0.2K
15:41 63.37 63.39 63.37 63.39 3.5K
15:46 63.41 63.41 63.41 63.41 0.2K
15:47 63.41 63.43 63.41 63.43 2.3K
15:49 63.41 63.41 63.41 63.41 4.0K
15:50 63.38 63.38 63.34 63.34 3.1K
15:51 63.34 63.34 63.34 63.34 2.9K
15:52 63.32 63.32 63.31 63.31 5.6K
15:54 63.27 63.27 63.25 63.25 1.3K
15:55 63.26 63.26 63.23 63.23 2.4K
15:57 63.29 63.29 63.25 63.25 5.3K
15:58 63.27 63.27 63.25 63.25 3.8K
15:59 63.25 63.29 63.24 63.29 121.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし