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 65.34 65.37 65.34 65.37 8.0K
09:33 65.34 65.34 65.34 65.34 1.5K
09:43 65.11 65.11 65.11 65.11 0.3K
09:46 65.09 65.09 65.09 65.09 0.3K
09:49 65.13 65.13 65.13 65.13 0.6K
09:56 65.06 65.06 65.06 65.06 0.2K
09:57 65.04 65.04 65.04 65.04 0.4K
09:59 65.02 65.02 65.02 65.02 2.9K
10:16 64.95 64.95 64.95 64.95 1.7K
10:32 64.80 64.80 64.80 64.80 0.9K
10:36 64.75 64.75 64.75 64.75 0.7K
10:40 64.74 64.74 64.74 64.74 2.9K
10:42 64.69 64.69 64.69 64.69 0.7K
10:47 64.61 64.61 64.61 64.61 0.4K
10:49 64.63 64.63 64.61 64.61 2.9K
10:50 64.59 64.59 64.57 64.57 3.2K
10:52 64.65 64.65 64.65 64.65 0.4K
10:55 64.62 64.62 64.62 64.62 0.9K
11:03 64.54 64.54 64.54 64.54 0.2K
11:06 64.54 64.54 64.54 64.54 0.2K
11:07 64.50 64.50 64.50 64.50 0.8K
11:09 64.47 64.47 64.47 64.47 1.9K
11:10 64.45 64.45 64.45 64.45 0.3K
11:15 64.46 64.46 64.46 64.45 0.7K
11:18 64.43 64.43 64.43 64.43 2.7K
11:23 64.40 64.40 64.40 64.40 4.5K
11:25 64.36 64.36 64.36 64.36 4.1K
11:27 64.34 64.34 64.30 64.30 2.0K
11:28 64.31 64.31 64.31 64.31 0.4K
11:30 64.37 64.37 64.37 64.37 0.3K
11:32 64.31 64.31 64.31 64.31 0.4K
11:41 64.34 64.34 64.34 64.34 0.7K
11:48 64.34 64.34 64.34 64.34 0.5K
11:51 64.34 64.34 64.34 64.34 0.6K
11:55 64.34 64.34 64.34 64.34 0.1K
11:56 64.33 64.33 64.33 64.33 0.1K
11:57 64.32 64.34 64.32 64.34 0.5K
12:02 64.33 64.36 64.33 64.36 0.7K
12:03 64.35 64.35 64.35 64.35 0.7K
12:05 64.33 64.33 64.33 64.33 0.1K
12:07 64.35 64.35 64.35 64.35 2.5K
12:08 64.35 64.35 64.35 64.35 0.3K
12:11 64.34 64.34 64.34 64.34 0.4K
12:14 64.35 64.35 64.35 64.35 0.3K
12:16 64.37 64.37 64.37 64.36 1.0K
12:21 64.38 64.38 64.38 64.38 0.9K
12:28 64.42 64.42 64.42 64.42 0.2K
12:30 64.41 64.41 64.39 64.39 0.6K
12:31 64.46 64.46 64.46 64.46 0.2K
12:34 64.45 64.45 64.45 64.45 0.1K
12:35 64.43 64.43 64.43 64.43 0.3K
12:36 64.43 64.43 64.43 64.43 0.2K
12:38 64.44 64.44 64.44 64.44 0.4K
12:41 64.45 64.45 64.45 64.45 0.1K
12:43 64.48 64.48 64.48 64.48 0.4K
12:45 64.45 64.45 64.45 64.45 0.1K
12:48 64.38 64.38 64.38 64.38 0.4K
12:50 64.38 64.39 64.38 64.39 0.5K
12:57 64.42 64.42 64.42 64.42 0.2K
13:05 64.40 64.41 64.40 64.41 1.6K
13:09 64.47 64.47 64.47 64.47 0.4K
13:13 64.52 64.52 64.52 64.52 0.7K
13:17 64.52 64.52 64.52 64.52 0.8K
13:32 64.45 64.45 64.45 64.45 0.4K
13:34 64.44 64.44 64.44 64.44 0.3K
13:36 64.44 64.44 64.44 64.44 0.2K
13:40 64.45 64.45 64.45 64.45 0.1K
13:43 64.46 64.46 64.46 64.46 0.1K
13:45 64.45 64.45 64.45 64.45 0.3K
13:55 64.46 64.46 64.46 64.46 2.3K
13:56 64.44 64.44 64.42 64.42 0.8K
13:57 64.44 64.44 64.44 64.44 0.4K
13:58 64.45 64.45 64.45 64.45 0.2K
14:01 64.39 64.39 64.39 64.39 0.8K
14:07 64.37 64.37 64.37 64.37 0.2K
14:10 64.36 64.36 64.36 64.36 1.2K
14:13 64.35 64.35 64.35 64.35 4.4K
14:17 64.44 64.44 64.44 64.44 0.5K
14:19 64.43 64.43 64.43 64.43 1.6K
14:31 64.47 64.47 64.46 64.46 1.0K
14:33 64.45 64.47 64.45 64.47 0.5K
14:34 64.46 64.47 64.46 64.47 1.8K
14:35 64.48 64.48 64.48 64.48 0.1K
14:36 64.45 64.45 64.45 64.45 2.4K
14:40 64.51 64.51 64.51 64.51 0.5K
14:42 64.51 64.51 64.51 64.51 1.3K
14:47 64.47 64.47 64.47 64.47 0.3K
14:48 64.49 64.49 64.49 64.49 2.6K
14:55 64.45 64.45 64.45 64.45 0.2K
14:57 64.46 64.46 64.46 64.46 0.3K
14:59 64.49 64.49 64.49 64.49 0.5K
15:00 64.49 64.49 64.49 64.49 0.5K
15:01 64.49 64.49 64.49 64.49 0.2K
15:02 64.49 64.49 64.49 64.49 0.9K
15:05 64.47 64.47 64.47 64.47 0.2K
15:06 64.49 64.49 64.49 64.49 1.6K
15:08 64.45 64.45 64.45 64.45 0.2K
15:11 64.50 64.50 64.50 64.50 0.6K
15:15 64.50 64.51 64.50 64.51 0.8K
15:16 64.52 64.52 64.50 64.50 0.6K
15:21 64.45 64.45 64.45 64.45 5.1K
15:25 64.47 64.47 64.47 64.47 1.4K
15:29 64.48 64.48 64.45 64.45 3.6K
15:31 64.50 64.50 64.50 64.50 0.3K
15:32 64.48 64.50 64.48 64.50 1.5K
15:36 64.45 64.45 64.45 64.45 1.0K
15:37 64.44 64.44 64.43 64.43 1.1K
15:40 64.44 64.44 64.44 64.44 0.6K
15:41 64.45 64.45 64.45 64.45 0.8K
15:42 64.44 64.45 64.44 64.45 3.1K
15:45 64.48 64.48 64.48 64.48 0.2K
15:46 64.47 64.48 64.47 64.48 1.6K
15:47 64.49 64.49 64.49 64.49 4.4K
15:48 64.50 64.50 64.50 64.50 0.9K
15:49 64.50 64.50 64.50 64.50 0.5K
15:50 64.51 64.51 64.51 64.51 0.8K
15:51 64.51 64.52 64.50 64.52 1.4K
15:52 64.53 64.53 64.53 64.53 1.9K
15:53 64.53 64.55 64.53 64.55 5.8K
15:54 64.55 64.56 64.55 64.56 1.1K
15:55 64.47 64.47 64.47 64.47 1.1K
15:56 64.49 64.50 64.49 64.50 1.1K
15:58 64.47 64.48 64.47 64.47 3.4K
15:59 64.47 64.47 64.46 64.46 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