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
09:31 63.33 63.33 63.33 63.33 10.4K
09:33 63.52 63.52 63.52 63.52 0.4K
09:37 63.44 63.44 63.44 63.44 0.8K
09:40 63.47 63.47 63.47 63.47 0.2K
09:41 63.41 63.41 63.41 63.41 0.5K
09:42 63.40 63.40 63.40 63.40 0.3K
09:45 63.47 63.47 63.47 63.47 1.2K
09:54 63.38 63.38 63.38 63.38 2.5K
09:59 63.60 63.60 63.60 63.60 0.8K
10:04 63.65 63.65 63.65 63.65 1.1K
10:06 63.63 63.63 63.63 63.63 2.4K
10:14 63.49 63.49 63.46 63.46 3.0K
10:23 63.48 63.48 63.48 63.48 0.3K
10:25 63.49 63.49 63.48 63.48 0.4K
10:26 63.53 63.53 63.53 63.53 1.1K
10:27 63.52 63.54 63.52 63.54 0.7K
10:28 63.59 63.59 63.55 63.55 1.9K
10:32 63.50 63.50 63.50 63.50 1.2K
10:35 63.55 63.55 63.55 63.55 0.4K
10:36 63.62 63.62 63.62 63.62 4.0K
10:37 63.62 63.62 63.62 63.62 0.3K
10:38 63.62 63.62 63.62 63.62 0.6K
10:41 63.70 63.70 63.70 63.70 0.3K
10:43 63.68 63.68 63.67 63.67 1.6K
10:47 63.58 63.58 63.58 63.58 0.4K
10:49 63.61 63.61 63.61 63.61 2.2K
10:54 63.44 63.44 63.44 63.44 0.3K
10:55 63.47 63.47 63.47 63.47 1.5K
10:56 63.42 63.42 63.42 63.42 0.3K
10:59 63.38 63.38 63.38 63.38 0.5K
11:00 63.41 63.41 63.41 63.41 0.5K
11:03 63.39 63.39 63.39 63.39 0.2K
11:06 63.37 63.37 63.37 63.37 0.4K
11:09 63.42 63.42 63.42 63.42 0.4K
11:10 63.39 63.40 63.38 63.38 0.5K
11:11 63.28 63.28 63.28 63.28 0.8K
11:14 63.27 63.27 63.25 63.25 0.3K
11:15 63.26 63.27 63.26 63.27 2.2K
11:18 63.28 63.28 63.28 63.28 0.2K
11:19 63.28 63.28 63.28 63.28 0.1K
11:20 63.27 63.27 63.27 63.27 0.4K
11:24 63.29 63.30 63.29 63.30 1.4K
11:27 63.29 63.29 63.29 63.29 0.7K
11:28 63.30 63.30 63.30 63.30 1.0K
11:36 63.31 63.31 63.31 63.31 0.8K
11:47 63.43 63.43 63.43 63.43 0.4K
11:49 63.38 63.38 63.36 63.36 1.0K
11:50 63.36 63.36 63.36 63.36 0.7K
11:51 63.38 63.38 63.38 63.38 0.5K
11:55 63.40 63.40 63.40 63.40 0.5K
11:56 63.38 63.38 63.38 63.38 0.9K
11:58 63.35 63.35 63.35 63.35 0.4K
12:00 63.36 63.36 63.36 63.36 0.4K
12:03 63.35 63.35 63.35 63.35 0.3K
12:07 63.35 63.35 63.35 63.35 0.3K
12:08 63.33 63.33 63.32 63.32 2.5K
12:10 63.31 63.31 63.31 63.31 0.2K
12:13 63.32 63.34 63.32 63.34 2.0K
12:14 63.37 63.37 63.37 63.37 0.5K
12:21 63.37 63.37 63.37 63.37 0.5K
12:24 63.36 63.36 63.36 63.36 0.5K
12:32 63.39 63.39 63.39 63.39 0.3K
12:36 63.46 63.46 63.46 63.46 0.2K
12:38 63.53 63.53 63.53 63.53 0.1K
12:40 63.53 63.53 63.53 63.53 0.3K
12:43 63.48 63.48 63.48 63.48 0.3K
12:45 63.48 63.48 63.48 63.48 0.1K
12:46 63.47 63.47 63.47 63.47 1.8K
12:56 63.46 63.47 63.46 63.47 0.3K
12:57 63.45 63.45 63.45 63.45 0.4K
13:00 63.48 63.48 63.48 63.48 0.5K
13:06 63.44 63.44 63.44 63.44 0.9K
13:09 63.46 63.46 63.46 63.46 0.5K
13:17 63.51 63.51 63.51 63.51 0.2K
13:19 63.50 63.50 63.50 63.50 0.5K
13:20 63.46 63.46 63.46 63.46 1.6K
13:24 63.40 63.40 63.40 63.40 0.4K
13:28 63.30 63.30 63.30 63.30 0.1K
13:29 63.25 63.25 63.25 63.25 0.6K
13:31 63.25 63.25 63.21 63.22 1.4K
13:32 63.18 63.18 63.14 63.14 1.2K
13:33 63.13 63.16 63.13 63.16 1.0K
13:37 63.15 63.15 63.15 63.15 0.6K
13:40 63.13 63.13 63.10 63.13 8.5K
13:41 63.14 63.14 63.14 63.14 0.1K
13:42 63.13 63.13 63.13 63.13 0.9K
13:43 63.09 63.09 63.09 63.09 0.4K
13:45 63.01 63.01 62.99 63.00 2.1K
13:47 63.07 63.09 63.07 63.09 1.6K
13:52 62.95 62.95 62.94 62.94 1.1K
13:53 62.85 62.85 62.85 62.85 0.2K
13:54 62.84 62.84 62.84 62.84 0.6K
13:55 62.81 62.81 62.81 62.81 0.4K
13:58 62.80 62.80 62.74 62.74 3.2K
13:59 62.80 62.80 62.80 62.80 0.6K
14:00 62.73 62.73 62.73 62.73 0.6K
14:01 62.81 62.81 62.81 62.81 0.3K
14:02 62.71 62.71 62.71 62.71 0.9K
14:05 62.73 62.73 62.72 62.72 1.1K
14:06 62.69 62.69 62.69 62.69 1.2K
14:08 62.57 62.57 62.54 62.54 1.1K
14:10 62.60 62.60 62.60 62.60 0.3K
14:11 62.56 62.61 62.56 62.59 1.1K
14:14 62.58 62.58 62.58 62.58 0.5K
14:18 62.47 62.47 62.47 62.47 2.7K
14:19 62.58 62.58 62.58 62.58 0.5K
14:20 62.60 62.60 62.60 62.60 0.9K
14:24 62.66 62.66 62.66 62.66 0.3K
14:29 62.82 62.82 62.82 62.82 0.2K
14:30 62.82 62.82 62.82 62.82 1.3K
14:34 62.71 62.71 62.71 62.71 0.6K
14:35 62.69 62.69 62.69 62.69 0.2K
14:36 62.74 62.74 62.74 62.74 0.6K
14:37 62.73 62.73 62.73 62.73 1.0K
14:38 62.72 62.72 62.71 62.71 1.8K
14:39 62.66 62.66 62.65 62.65 2.3K
14:43 62.61 62.61 62.61 62.61 0.3K
14:44 62.64 62.64 62.64 62.64 0.2K
14:45 62.65 62.65 62.63 62.63 1.1K
14:47 62.71 62.71 62.71 62.71 0.8K
14:49 62.66 62.66 62.66 62.66 0.2K
14:50 62.68 62.68 62.68 62.68 0.2K
14:51 62.67 62.67 62.67 62.67 0.3K
14:52 62.73 62.73 62.69 62.69 1.6K
14:53 62.71 62.71 62.71 62.71 0.3K
14:55 62.71 62.74 62.71 62.74 0.9K
14:56 62.72 62.72 62.72 62.72 0.4K
15:00 62.64 62.65 62.64 62.65 0.6K
15:01 62.71 62.71 62.71 62.71 0.5K
15:04 62.64 62.64 62.64 62.64 1.4K
15:07 62.64 62.64 62.61 62.61 4.0K
15:15 62.48 62.48 62.48 62.48 0.6K
15:16 62.47 62.47 62.42 62.42 0.8K
15:17 62.44 62.44 62.44 62.44 0.8K
15:18 62.47 62.48 62.47 62.48 0.3K
15:19 62.48 62.48 62.48 62.48 1.6K
15:22 62.42 62.42 62.42 62.42 1.0K
15:23 62.42 62.42 62.42 62.42 2.7K
15:26 62.40 62.40 62.40 62.40 1.3K
15:31 62.41 62.41 62.41 62.41 0.5K
15:32 62.34 62.34 62.32 62.32 2.3K
15:34 62.32 62.32 62.29 62.29 2.7K
15:37 62.26 62.26 62.26 62.26 0.4K
15:38 62.23 62.23 62.23 62.23 0.4K
15:39 62.20 62.20 62.20 62.20 0.9K
15:40 62.23 62.23 62.23 62.23 0.4K
15:41 62.25 62.25 62.20 62.20 1.8K
15:42 62.22 62.22 62.20 62.20 1.8K
15:43 62.23 62.23 62.21 62.21 0.2K
15:44 62.21 62.21 62.21 62.21 1.5K
15:45 62.23 62.23 62.23 62.23 1.2K
15:46 62.20 62.20 62.17 62.17 1.8K
15:48 62.14 62.14 62.14 62.14 0.6K
15:49 62.15 62.15 62.15 62.15 0.2K
15:50 62.11 62.14 62.11 62.14 1.7K
15:51 62.00 62.00 61.98 61.98 2.0K
15:52 61.98 61.98 61.98 61.98 0.3K
15:53 62.03 62.03 62.03 62.02 0.9K
15:54 62.05 62.05 62.01 62.01 0.7K
15:55 62.02 62.05 62.02 62.05 1.7K
15:58 62.12 62.12 62.09 62.09 1.6K
15:59 62.15 62.19 62.12 62.19 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし