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 63.78 63.78 63.78 63.78 9.5K
09:31 63.35 63.35 63.35 63.35 0.5K
09:32 63.32 63.32 63.32 63.32 0.5K
09:33 63.39 63.39 63.39 63.39 0.4K
09:34 63.44 63.46 63.35 63.46 4.0K
09:35 63.43 63.43 63.39 63.39 1.7K
09:36 63.51 63.51 63.51 63.51 0.1K
09:37 63.46 63.46 63.41 63.41 1.2K
09:40 63.56 63.56 63.48 63.48 1.6K
09:43 63.45 63.45 63.45 63.45 0.5K
09:44 63.42 63.42 63.42 63.42 0.7K
09:47 63.52 63.52 63.52 63.52 0.4K
09:48 63.51 63.51 63.51 63.51 0.6K
09:49 63.53 63.60 63.53 63.60 2.4K
09:50 63.66 63.66 63.66 63.66 0.2K
09:51 63.64 63.64 63.64 63.64 2.7K
09:53 63.57 63.57 63.57 63.57 0.5K
09:54 63.62 63.64 63.62 63.64 0.7K
09:57 63.74 63.74 63.70 63.70 6.4K
09:59 63.79 63.79 63.79 63.79 0.6K
10:02 63.76 63.76 63.76 63.76 0.2K
10:04 63.84 63.84 63.82 63.82 1.3K
10:05 63.84 63.84 63.84 63.84 3.2K
10:11 63.86 63.86 63.86 63.86 0.3K
10:12 63.90 63.90 63.88 63.88 1.2K
10:13 63.92 63.92 63.92 63.92 1.4K
10:15 63.96 64.00 63.96 64.00 3.1K
10:16 63.96 63.96 63.96 63.96 0.9K
10:18 63.92 63.92 63.92 63.92 5.9K
10:25 63.90 63.91 63.90 63.91 2.1K
10:28 63.95 63.95 63.95 63.95 0.2K
10:29 63.97 63.97 63.94 63.95 3.8K
10:34 63.99 63.99 63.99 63.99 0.3K
10:35 63.97 63.97 63.97 63.97 1.2K
10:37 64.05 64.05 64.05 64.05 0.9K
10:38 64.09 64.09 64.09 64.09 0.4K
10:39 64.07 64.07 64.07 64.07 0.4K
10:41 64.07 64.07 64.07 64.07 0.3K
10:42 64.04 64.04 64.03 64.03 1.9K
10:46 64.04 64.04 64.04 64.04 0.1K
10:47 63.99 63.99 63.99 63.99 0.3K
10:48 63.98 63.98 63.98 63.98 0.2K
10:50 64.10 64.10 64.10 64.10 0.9K
10:52 64.11 64.11 64.11 64.11 0.3K
10:53 64.07 64.07 64.07 64.07 0.4K
10:54 64.08 64.08 64.08 64.08 0.3K
10:58 64.03 64.03 64.02 64.02 0.4K
10:59 63.99 63.99 63.99 63.99 0.8K
11:03 63.99 63.99 63.99 63.99 0.1K
11:04 64.06 64.06 64.06 64.06 0.8K
11:07 64.06 64.06 64.06 64.06 0.1K
11:09 64.02 64.02 64.02 64.02 3.8K
11:11 63.99 63.99 63.99 63.99 0.4K
11:13 64.00 64.00 64.00 64.00 0.1K
11:15 64.07 64.07 64.07 64.07 0.4K
11:17 64.03 64.03 64.03 64.03 0.3K
11:20 64.05 64.05 64.05 64.05 0.5K
11:21 64.00 64.00 64.00 64.00 0.2K
11:22 63.98 63.98 63.96 63.96 0.8K
11:25 63.93 63.93 63.93 63.93 0.1K
11:28 63.95 63.95 63.95 63.95 0.1K
11:29 63.96 63.96 63.96 63.96 0.9K
11:30 63.92 63.92 63.92 63.92 0.3K
11:33 63.84 63.84 63.82 63.82 0.9K
11:38 63.89 63.89 63.89 63.89 0.5K
11:39 63.85 63.85 63.85 63.85 0.1K
11:42 63.83 63.83 63.83 63.83 0.2K
11:46 63.91 63.91 63.91 63.91 0.3K
11:48 63.90 63.90 63.90 63.90 1.1K
11:50 63.91 63.91 63.90 63.90 0.3K
11:53 63.88 63.88 63.88 63.88 1.2K
11:56 63.86 63.86 63.86 63.86 0.8K
12:06 63.87 63.87 63.87 63.87 0.2K
12:09 63.92 63.95 63.92 63.95 2.6K
12:10 63.94 63.94 63.93 63.93 0.9K
12:11 63.98 63.98 63.98 63.98 3.8K
12:18 63.93 63.93 63.93 63.93 0.3K
12:21 63.93 63.93 63.93 63.93 0.2K
12:25 63.90 63.90 63.90 63.90 0.4K
12:27 63.91 63.91 63.91 63.91 0.1K
12:28 63.92 63.92 63.92 63.92 0.8K
12:29 63.91 63.91 63.91 63.91 0.5K
12:32 63.91 63.91 63.91 63.91 0.4K
12:33 63.89 63.89 63.89 63.89 0.1K
12:34 63.87 63.88 63.86 63.86 1.2K
12:36 63.87 63.87 63.87 63.87 0.2K
12:39 63.86 63.86 63.86 63.86 0.3K
12:41 63.90 63.90 63.90 63.90 0.4K
12:47 63.90 63.90 63.90 63.90 0.1K
12:55 63.88 63.88 63.88 63.88 0.4K
12:57 63.88 63.88 63.88 63.88 0.2K
12:58 63.89 63.89 63.89 63.89 0.7K
13:01 63.82 63.82 63.82 63.82 0.7K
13:08 63.95 63.95 63.95 63.95 0.4K
13:11 63.93 63.93 63.93 63.93 1.9K
13:14 63.92 63.92 63.92 63.92 0.3K
13:16 63.92 63.92 63.92 63.92 0.1K
13:17 63.93 63.94 63.93 63.94 0.7K
13:18 63.93 63.93 63.93 63.93 2.8K
13:26 63.92 63.92 63.92 63.92 0.2K
13:31 63.95 63.95 63.95 63.95 3.9K
13:38 63.88 63.88 63.85 63.85 0.6K
13:39 63.90 63.90 63.90 63.90 0.2K
13:40 63.87 63.87 63.85 63.85 1.1K
13:47 63.82 63.82 63.82 63.82 2.8K
13:48 63.83 63.83 63.83 63.83 1.2K
13:54 63.82 63.82 63.82 63.82 0.1K
13:57 63.83 63.83 63.83 63.83 0.7K
14:08 63.83 63.83 63.83 63.83 1.1K
14:13 63.85 63.85 63.85 63.85 0.5K
14:18 63.92 63.92 63.90 63.90 0.5K
14:19 63.90 63.91 63.90 63.91 0.4K
14:20 63.90 63.90 63.90 63.90 0.7K
14:23 63.88 63.88 63.88 63.88 0.4K
14:25 63.89 63.89 63.89 63.89 0.2K
14:27 63.89 63.89 63.89 63.89 0.3K
14:33 63.94 63.94 63.93 63.93 0.3K
14:35 63.92 63.92 63.92 63.92 0.5K
14:39 63.93 63.93 63.93 63.93 0.2K
14:41 63.91 63.91 63.91 63.91 0.3K
14:44 63.91 63.91 63.91 63.91 0.9K
14:46 63.90 63.90 63.90 63.90 0.4K
14:49 63.91 63.91 63.91 63.91 0.5K
14:52 63.91 63.91 63.91 63.91 0.3K
14:53 63.93 63.93 63.91 63.91 0.7K
14:55 63.92 63.92 63.92 63.92 0.1K
14:57 63.90 63.90 63.90 63.90 2.0K
15:01 63.88 63.88 63.88 63.88 0.4K
15:07 63.87 63.87 63.87 63.87 0.1K
15:08 63.86 63.89 63.86 63.89 1.9K
15:15 63.88 63.88 63.88 63.88 1.1K
15:16 63.88 63.88 63.88 63.88 0.1K
15:18 63.88 63.88 63.88 63.88 0.3K
15:19 63.85 63.85 63.85 63.85 0.2K
15:21 63.86 63.86 63.86 63.86 0.2K
15:23 63.86 63.86 63.84 63.84 2.1K
15:24 63.85 63.85 63.85 63.85 1.5K
15:25 63.83 63.85 63.83 63.84 3.0K
15:26 63.84 63.85 63.84 63.85 0.2K
15:27 63.84 63.84 63.84 63.84 1.8K
15:30 63.89 63.89 63.89 63.89 0.6K
15:32 63.86 63.86 63.86 63.86 0.8K
15:36 63.85 63.85 63.85 63.85 1.0K
15:37 63.84 63.84 63.84 63.84 1.7K
15:38 63.84 63.85 63.84 63.85 0.8K
15:40 63.83 63.83 63.83 63.83 0.8K
15:42 63.82 63.82 63.81 63.81 0.8K
15:45 63.80 63.80 63.80 63.80 1.5K
15:46 63.76 63.76 63.75 63.75 0.5K
15:47 63.74 63.76 63.74 63.76 2.7K
15:49 63.77 63.77 63.77 63.77 0.9K
15:51 63.77 63.77 63.77 63.77 1.0K
15:54 63.74 63.74 63.74 63.74 0.3K
15:55 63.78 63.78 63.78 63.78 0.5K
15:56 63.79 63.79 63.79 63.79 1.5K
15:57 63.82 63.82 63.82 63.82 0.5K
15:58 63.80 63.80 63.80 63.80 0.7K
15:59 63.79 63.80 63.76 63.76 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし