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 62.78 62.78 62.78 62.78 14.1K
09:31 62.58 62.58 62.58 62.58 0.5K
09:33 62.63 62.63 62.53 62.53 1.2K
09:34 62.54 62.59 62.50 62.59 8.0K
09:38 62.61 62.67 62.61 62.67 0.7K
09:39 62.61 62.61 62.61 62.61 0.8K
09:40 62.56 62.56 62.56 62.56 1.3K
09:42 62.50 62.51 62.50 62.51 1.4K
09:47 62.51 62.51 62.51 62.51 0.3K
09:49 62.49 62.49 62.49 62.49 0.3K
09:50 62.55 62.56 62.54 62.54 2.1K
09:52 62.55 62.55 62.55 62.55 0.2K
09:54 62.62 62.62 62.62 62.62 2.1K
10:01 62.86 62.91 62.86 62.91 0.5K
10:02 62.92 62.92 62.92 62.92 0.4K
10:04 62.87 62.87 62.87 62.87 0.2K
10:05 62.85 62.85 62.84 62.84 0.8K
10:06 62.80 62.80 62.80 62.80 2.1K
10:08 62.76 62.76 62.76 62.76 1.2K
10:09 62.68 62.68 62.68 62.68 0.4K
10:10 62.68 62.68 62.68 62.68 0.2K
10:11 62.72 62.72 62.72 62.72 1.7K
10:13 62.77 62.77 62.77 62.77 1.0K
10:15 62.72 62.72 62.72 62.72 0.4K
10:16 62.69 62.69 62.69 62.69 0.3K
10:17 62.71 62.71 62.71 62.71 0.7K
10:18 62.73 62.73 62.73 62.73 0.7K
10:19 62.74 62.74 62.74 62.74 1.8K
10:21 62.74 62.74 62.74 62.74 3.6K
10:24 62.78 62.78 62.78 62.78 1.2K
10:29 62.77 62.77 62.77 62.77 1.0K
10:30 62.75 62.76 62.75 62.76 2.2K
10:33 62.70 62.70 62.70 62.70 0.3K
10:34 62.70 62.70 62.70 62.70 0.5K
10:37 62.58 62.58 62.58 62.58 0.5K
10:38 62.56 62.56 62.56 62.56 0.8K
10:39 62.56 62.56 62.56 62.56 0.6K
10:40 62.57 62.57 62.57 62.57 1.8K
10:42 62.57 62.57 62.57 62.57 0.9K
10:43 62.57 62.59 62.57 62.59 1.5K
10:45 62.60 62.62 62.60 62.62 1.4K
10:48 62.63 62.63 62.63 62.63 0.8K
10:50 62.64 62.64 62.64 62.64 0.4K
10:53 62.63 62.63 62.63 62.63 0.2K
10:55 62.62 62.63 62.62 62.63 1.8K
10:57 62.70 62.71 62.70 62.71 0.3K
10:58 62.71 62.71 62.71 62.71 0.2K
10:59 62.71 62.72 62.71 62.72 1.9K
11:08 62.75 62.75 62.75 62.75 0.7K
11:09 62.79 62.79 62.79 62.79 0.8K
11:11 62.77 62.77 62.77 62.77 1.4K
11:15 62.68 62.68 62.68 62.68 1.3K
11:17 62.65 62.65 62.65 62.65 0.4K
11:20 62.71 62.71 62.71 62.71 0.2K
11:22 62.69 62.69 62.69 62.69 0.6K
11:24 62.71 62.71 62.70 62.70 0.7K
11:26 62.73 62.73 62.73 62.73 2.0K
11:31 62.71 62.71 62.71 62.71 1.0K
11:35 62.71 62.71 62.71 62.71 0.3K
11:40 62.62 62.62 62.62 62.62 0.4K
11:43 62.62 62.62 62.62 62.62 0.4K
11:44 62.63 62.63 62.63 62.63 0.2K
11:45 62.63 62.63 62.63 62.63 0.5K
11:47 62.65 62.65 62.64 62.64 0.9K
11:50 62.66 62.66 62.66 62.66 4.7K
11:54 62.65 62.65 62.65 62.65 0.4K
11:55 62.65 62.65 62.65 62.65 0.6K
11:57 62.64 62.64 62.64 62.64 0.2K
11:58 62.63 62.63 62.63 62.63 2.6K
12:00 62.64 62.64 62.64 62.64 0.5K
12:01 62.66 62.66 62.66 62.66 0.3K
12:03 62.61 62.62 62.60 62.61 3.6K
12:07 62.62 62.62 62.62 62.62 0.3K
12:08 62.62 62.62 62.62 62.62 2.0K
12:10 62.60 62.60 62.60 62.60 0.5K
12:13 62.59 62.59 62.59 62.59 1.1K
12:18 62.57 62.57 62.57 62.57 0.3K
12:19 62.58 62.58 62.58 62.58 4.7K
12:21 62.58 62.58 62.58 62.58 0.5K
12:23 62.64 62.64 62.64 62.64 0.3K
12:26 62.60 62.60 62.58 62.58 1.2K
12:27 62.54 62.54 62.54 62.54 4.1K
12:29 62.52 62.52 62.52 62.52 5.0K
12:30 62.56 62.56 62.56 62.56 0.6K
12:31 62.54 62.54 62.54 62.54 3.3K
12:33 62.55 62.55 62.55 62.55 1.3K
12:38 62.55 62.55 62.54 62.54 0.9K
12:40 62.53 62.53 62.53 62.53 0.1K
12:41 62.52 62.52 62.52 62.52 0.3K
12:42 62.53 62.53 62.53 62.53 0.5K
12:44 62.55 62.55 62.53 62.53 0.5K
12:47 62.53 62.53 62.53 62.53 0.4K
12:49 62.53 62.53 62.53 62.53 0.8K
12:50 62.53 62.53 62.53 62.53 2.7K
12:55 62.55 62.56 62.55 62.56 3.0K
12:57 62.57 62.57 62.57 62.57 0.3K
12:58 62.58 62.58 62.58 62.58 0.3K
12:59 62.57 62.57 62.57 62.57 1.1K
13:03 62.58 62.58 62.58 62.58 0.1K
13:04 62.59 62.59 62.59 62.59 0.4K
13:06 62.61 62.61 62.61 62.61 0.3K
13:07 62.62 62.62 62.62 62.62 1.4K
13:14 62.63 62.63 62.63 62.63 0.5K
13:17 62.61 62.61 62.61 62.61 0.8K
13:21 62.63 62.63 62.63 62.63 0.6K
13:24 62.61 62.61 62.61 62.61 0.6K
13:26 62.62 62.62 62.62 62.62 0.3K
13:28 62.63 62.63 62.63 62.63 0.7K
13:34 62.64 62.64 62.62 62.62 1.4K
13:38 62.64 62.64 62.64 62.64 2.3K
13:40 62.62 62.62 62.61 62.62 1.3K
13:41 62.61 62.61 62.61 62.61 0.5K
13:44 62.63 62.63 62.63 62.63 0.3K
13:46 62.63 62.63 62.62 62.62 0.4K
13:49 62.59 62.59 62.59 62.59 0.1K
13:50 62.59 62.59 62.59 62.59 0.8K
13:52 62.58 62.59 62.58 62.59 1.0K
13:57 62.63 62.63 62.63 62.63 0.1K
13:58 62.63 62.63 62.63 62.63 0.3K
13:59 62.64 62.64 62.64 62.64 1.1K
14:03 62.66 62.66 62.66 62.66 0.4K
14:09 62.64 62.64 62.64 62.64 0.1K
14:10 62.61 62.62 62.61 62.62 0.3K
14:15 62.63 62.63 62.63 62.63 1.0K
14:20 62.58 62.59 62.58 62.59 1.2K
14:25 62.59 62.59 62.59 62.59 0.8K
14:27 62.57 62.57 62.57 62.57 0.6K
14:33 62.58 62.58 62.58 62.58 0.5K
14:34 62.56 62.56 62.56 62.56 0.1K
14:35 62.57 62.57 62.55 62.55 1.6K
14:36 62.57 62.57 62.57 62.57 0.5K
14:37 62.57 62.57 62.57 62.57 1.1K
14:42 62.55 62.55 62.55 62.55 0.8K
14:45 62.54 62.55 62.54 62.55 2.1K
14:49 62.50 62.50 62.50 62.50 0.6K
14:50 62.49 62.49 62.48 62.49 1.7K
14:54 62.53 62.53 62.53 62.53 1.0K
14:55 62.53 62.55 62.52 62.55 3.2K
15:07 62.46 62.46 62.46 62.46 0.7K
15:08 62.45 62.46 62.45 62.46 0.9K
15:09 62.39 62.39 62.39 62.39 0.2K
15:10 62.41 62.41 62.41 62.41 0.6K
15:13 62.39 62.40 62.39 62.40 1.3K
15:14 62.42 62.42 62.42 62.42 0.4K
15:16 62.41 62.41 62.41 62.41 0.4K
15:17 62.43 62.43 62.43 62.43 1.4K
15:18 62.42 62.42 62.42 62.42 0.2K
15:20 62.42 62.42 62.42 62.42 0.1K
15:21 62.44 62.44 62.43 62.43 1.6K
15:23 62.41 62.41 62.41 62.41 0.2K
15:25 62.39 62.39 62.39 62.39 1.6K
15:26 62.41 62.41 62.41 62.41 0.5K
15:29 62.42 62.42 62.42 62.42 0.9K
15:30 62.43 62.43 62.43 62.43 0.6K
15:33 62.42 62.42 62.42 62.42 0.9K
15:34 62.41 62.41 62.39 62.39 1.7K
15:35 62.39 62.39 62.39 62.39 0.3K
15:38 62.38 62.40 62.38 62.40 1.9K
15:41 62.38 62.38 62.38 62.38 1.2K
15:43 62.38 62.38 62.35 62.35 0.8K
15:44 62.36 62.36 62.36 62.36 3.8K
15:45 62.34 62.34 62.34 62.34 0.2K
15:46 62.32 62.32 62.32 62.32 1.3K
15:48 62.32 62.32 62.32 62.32 4.0K
15:49 62.32 62.32 62.32 62.32 0.7K
15:50 62.32 62.32 62.32 62.32 1.7K
15:51 62.37 62.37 62.37 62.36 1.1K
15:53 62.34 62.34 62.34 62.34 0.1K
15:54 62.34 62.34 62.34 62.34 1.0K
15:55 62.31 62.32 62.31 62.32 1.5K
15:56 62.32 62.32 62.32 62.32 3.8K
15:59 62.31 62.32 62.29 62.32 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし