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 62.25 62.25 62.25 62.25 3.2K
09:33 62.27 62.27 62.27 62.27 0.7K
09:34 62.30 62.30 62.30 62.30 0.4K
09:37 62.27 62.27 62.27 62.27 0.1K
09:40 62.31 62.31 62.31 62.31 0.6K
09:47 62.23 62.23 62.23 62.23 0.2K
09:48 62.21 62.21 62.21 62.21 0.9K
09:51 62.20 62.20 62.20 62.20 1.8K
09:57 62.33 62.33 62.33 62.33 0.3K
10:02 62.53 62.53 62.53 62.53 0.1K
10:03 62.58 62.58 62.58 62.58 0.5K
10:05 62.57 62.57 62.57 62.57 1.2K
10:12 62.58 62.58 62.58 62.58 1.0K
10:13 62.52 62.52 62.52 62.52 1.1K
10:14 62.50 62.50 62.50 62.50 0.1K
10:16 62.48 62.50 62.48 62.50 1.4K
10:18 62.48 62.48 62.48 62.48 1.1K
10:19 62.43 62.43 62.43 62.43 0.3K
10:20 62.45 62.45 62.45 62.45 0.5K
10:21 62.43 62.43 62.43 62.43 0.2K
10:25 62.48 62.48 62.48 62.48 0.3K
10:26 62.44 62.44 62.44 62.44 0.4K
10:27 62.43 62.43 62.43 62.43 1.1K
10:28 62.43 62.43 62.43 62.43 0.8K
10:29 62.38 62.38 62.38 62.38 0.5K
10:31 62.33 62.33 62.33 62.33 0.6K
10:32 62.30 62.30 62.28 62.28 2.2K
10:39 62.35 62.35 62.35 62.35 0.3K
10:41 62.36 62.36 62.36 62.36 0.1K
10:42 62.39 62.39 62.39 62.39 0.1K
10:43 62.42 62.42 62.41 62.41 0.5K
10:46 62.44 62.44 62.44 62.44 0.4K
10:47 62.47 62.47 62.47 62.47 0.5K
10:49 62.49 62.49 62.49 62.49 0.6K
10:54 62.48 62.48 62.48 62.48 0.8K
10:57 62.46 62.46 62.46 62.46 0.3K
10:58 62.43 62.43 62.43 62.43 0.3K
10:59 62.47 62.47 62.47 62.47 0.3K
11:00 62.45 62.45 62.44 62.44 0.6K
11:01 62.45 62.45 62.45 62.45 1.6K
11:06 62.48 62.48 62.48 62.48 0.2K
11:07 62.46 62.46 62.46 62.46 0.4K
11:09 62.42 62.42 62.42 62.42 0.5K
11:10 62.42 62.42 62.42 62.42 1.2K
11:13 62.44 62.44 62.44 62.44 0.3K
11:15 62.43 62.43 62.43 62.43 0.5K
11:16 62.38 62.38 62.38 62.38 0.6K
11:17 62.36 62.36 62.36 62.36 0.7K
11:18 62.39 62.39 62.37 62.37 0.7K
11:19 62.35 62.36 62.35 62.36 1.4K
11:20 62.34 62.34 62.34 62.34 2.0K
11:21 62.33 62.33 62.33 62.33 0.3K
11:26 62.39 62.39 62.37 62.37 1.0K
11:27 62.37 62.37 62.37 62.37 0.5K
11:28 62.38 62.38 62.38 62.38 1.0K
11:29 62.39 62.39 62.39 62.39 0.5K
11:30 62.40 62.41 62.40 62.41 1.6K
11:36 62.48 62.48 62.42 62.42 0.6K
11:37 62.42 62.42 62.42 62.42 0.5K
11:38 62.39 62.39 62.39 62.39 0.2K
11:40 62.41 62.41 62.39 62.39 4.2K
11:43 62.42 62.42 62.42 62.42 0.4K
11:44 62.45 62.45 62.45 62.45 0.6K
11:45 62.44 62.44 62.44 62.44 0.8K
11:51 62.53 62.53 62.53 62.53 0.5K
11:52 62.52 62.52 62.52 62.52 0.7K
11:55 62.49 62.49 62.49 62.49 1.4K
12:04 62.50 62.50 62.50 62.50 0.8K
12:05 62.50 62.50 62.50 62.50 0.5K
12:06 62.49 62.50 62.49 62.49 0.7K
12:07 62.50 62.50 62.50 62.50 0.5K
12:08 62.51 62.51 62.51 62.51 0.7K
12:09 62.49 62.49 62.49 62.49 0.4K
12:10 62.49 62.49 62.49 62.49 0.8K
12:13 62.47 62.47 62.47 62.47 2.5K
12:14 62.49 62.49 62.49 62.49 3.7K
12:17 62.47 62.47 62.46 62.46 0.6K
12:20 62.48 62.48 62.48 62.48 0.7K
12:21 62.47 62.48 62.47 62.48 0.4K
12:22 62.44 62.44 62.44 62.44 7.6K
12:23 62.43 62.43 62.42 62.42 1.1K
12:26 62.42 62.42 62.42 62.42 1.6K
12:28 62.43 62.46 62.43 62.46 0.4K
12:31 62.47 62.47 62.47 62.47 0.2K
12:32 62.46 62.46 62.45 62.45 1.5K
12:38 62.44 62.44 62.44 62.44 1.7K
12:40 62.44 62.44 62.44 62.44 1.2K
12:42 62.44 62.44 62.44 62.44 1.3K
12:44 62.46 62.46 62.46 62.46 1.4K
12:50 62.48 62.48 62.48 62.48 0.5K
12:52 62.46 62.46 62.44 62.44 2.5K
12:54 62.46 62.46 62.46 62.46 0.3K
12:57 62.45 62.46 62.45 62.46 0.7K
13:03 62.44 62.44 62.44 62.44 0.4K
13:04 62.45 62.45 62.45 62.45 0.2K
13:05 62.46 62.46 62.46 62.46 0.3K
13:06 62.47 62.47 62.44 62.44 1.0K
13:08 62.43 62.43 62.43 62.43 7.6K
13:10 62.42 62.43 62.42 62.43 0.5K
13:11 62.45 62.45 62.45 62.45 0.9K
13:13 62.46 62.46 62.46 62.46 0.4K
13:15 62.48 62.48 62.48 62.48 0.3K
13:17 62.46 62.46 62.46 62.46 0.3K
13:18 62.46 62.46 62.46 62.46 0.6K
13:20 62.47 62.48 62.47 62.48 1.0K
13:21 62.46 62.46 62.46 62.46 0.5K
13:24 62.46 62.46 62.46 62.46 0.2K
13:26 62.47 62.47 62.45 62.45 0.5K
13:27 62.48 62.48 62.48 62.48 1.4K
13:29 62.48 62.48 62.48 62.48 0.6K
13:30 62.47 62.47 62.47 62.47 0.1K
13:31 62.47 62.47 62.46 62.46 0.8K
13:32 62.47 62.49 62.47 62.49 0.7K
13:33 62.49 62.50 62.49 62.50 0.2K
13:34 62.48 62.50 62.48 62.50 1.1K
13:35 62.47 62.49 62.47 62.49 1.1K
13:37 62.47 62.47 62.47 62.47 0.2K
13:38 62.46 62.46 62.46 62.46 0.9K
13:39 62.45 62.45 62.45 62.45 1.2K
13:40 62.45 62.45 62.44 62.44 2.4K
13:41 62.43 62.43 62.43 62.43 0.9K
13:43 62.46 62.46 62.46 62.46 0.4K
13:44 62.43 62.43 62.43 62.43 0.4K
13:45 62.45 62.45 62.45 62.45 0.5K
13:46 62.44 62.45 62.44 62.45 0.7K
13:47 62.44 62.44 62.42 62.42 1.2K
13:50 62.42 62.44 62.42 62.44 0.7K
13:52 62.43 62.44 62.43 62.44 0.7K
13:53 62.43 62.43 62.43 62.43 2.2K
13:54 62.43 62.43 62.43 62.43 0.6K
13:55 62.44 62.44 62.44 62.44 0.4K
13:56 62.42 62.42 62.42 62.42 0.5K
13:57 62.42 62.42 62.42 62.42 1.3K
13:58 62.44 62.44 62.44 62.43 0.4K
13:59 62.42 62.42 62.42 62.42 0.3K
14:00 62.45 62.45 62.45 62.45 0.2K
14:01 62.44 62.44 62.44 62.44 0.3K
14:02 62.46 62.46 62.46 62.46 1.5K
14:03 62.47 62.49 62.47 62.49 0.7K
14:04 62.49 62.49 62.49 62.49 0.9K
14:05 62.50 62.50 62.50 62.50 1.2K
14:06 62.51 62.51 62.51 62.51 0.5K
14:09 62.52 62.53 62.52 62.53 0.3K
14:11 62.50 62.51 62.50 62.51 0.5K
14:12 62.53 62.53 62.53 62.53 1.2K
14:13 62.52 62.52 62.52 62.52 0.6K
14:14 62.53 62.53 62.53 62.53 0.2K
14:15 62.53 62.55 62.53 62.55 1.8K
14:16 62.54 62.54 62.54 62.54 0.3K
14:17 62.55 62.55 62.55 62.55 0.2K
14:19 62.55 62.55 62.55 62.55 0.3K
14:20 62.55 62.55 62.55 62.55 0.9K
14:21 62.56 62.56 62.55 62.55 0.6K
14:24 62.55 62.56 62.55 62.56 0.9K
14:25 62.55 62.55 62.55 62.55 0.7K
14:27 62.52 62.52 62.52 62.52 1.4K
14:28 62.52 62.52 62.52 62.52 1.2K
14:29 62.52 62.52 62.52 62.52 0.5K
14:30 62.53 62.54 62.53 62.54 4.5K
14:37 62.56 62.56 62.56 62.56 0.6K
14:38 62.54 62.56 62.54 62.56 0.9K
14:39 62.56 62.56 62.56 62.56 0.1K
14:40 62.55 62.55 62.55 62.55 2.3K
14:46 62.53 62.53 62.53 62.53 0.5K
14:47 62.52 62.53 62.52 62.53 4.1K
14:52 62.49 62.49 62.49 62.49 0.6K
14:56 62.50 62.50 62.50 62.50 0.2K
14:57 62.50 62.50 62.50 62.50 0.3K
14:58 62.50 62.50 62.50 62.50 0.5K
14:59 62.50 62.50 62.50 62.50 0.5K
15:00 62.52 62.52 62.52 62.52 0.7K
15:01 62.50 62.52 62.50 62.52 1.0K
15:02 62.52 62.53 62.52 62.53 0.4K
15:03 62.54 62.54 62.54 62.54 4.5K
15:04 62.53 62.54 62.53 62.54 0.5K
15:07 62.55 62.55 62.55 62.55 0.9K
15:08 62.55 62.55 62.55 62.55 0.1K
15:09 62.55 62.55 62.55 62.55 0.4K
15:10 62.55 62.55 62.55 62.55 1.1K
15:11 62.56 62.56 62.56 62.55 0.7K
15:14 62.57 62.57 62.57 62.57 0.3K
15:15 62.59 62.59 62.59 62.59 0.3K
15:16 62.58 62.58 62.58 62.58 1.1K
15:17 62.59 62.59 62.59 62.58 0.7K
15:18 62.59 62.59 62.59 62.59 0.2K
15:19 62.60 62.60 62.59 62.59 1.2K
15:20 62.59 62.59 62.59 62.59 0.7K
15:21 62.58 62.59 62.58 62.58 2.8K
15:22 62.60 62.60 62.59 62.59 2.7K
15:23 62.58 62.58 62.58 62.58 0.4K
15:24 62.58 62.60 62.58 62.60 1.3K
15:25 62.58 62.58 62.57 62.57 1.4K
15:28 62.56 62.56 62.56 62.56 0.2K
15:29 62.56 62.56 62.56 62.56 0.9K
15:32 62.59 62.59 62.59 62.59 1.1K
15:33 62.61 62.61 62.61 62.61 0.2K
15:34 62.58 62.58 62.58 62.58 0.2K
15:35 62.59 62.60 62.59 62.60 0.7K
15:36 62.60 62.60 62.60 62.60 0.4K
15:37 62.59 62.59 62.59 62.59 0.9K
15:40 62.57 62.57 62.56 62.56 1.8K
15:42 62.57 62.57 62.57 62.57 1.5K
15:43 62.54 62.54 62.54 62.54 2.4K
15:45 62.53 62.53 62.53 62.53 0.3K
15:46 62.52 62.52 62.52 62.52 2.5K
15:49 62.54 62.54 62.54 62.54 0.5K
15:50 62.59 62.61 62.59 62.61 2.2K
15:51 62.63 62.63 62.63 62.63 2.6K
15:54 62.64 62.64 62.64 62.64 4.2K
15:55 62.65 62.67 62.65 62.67 2.5K
15:56 62.67 62.68 62.67 62.68 0.7K
15:58 62.71 62.72 62.71 62.72 5.8K
15:59 62.72 62.74 62.71 62.74 41.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし