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 64.87 64.87 64.87 64.87 4.2K
09:32 64.83 64.83 64.83 64.83 2.4K
09:33 64.90 64.90 64.90 64.90 1.3K
09:35 64.85 64.85 64.85 64.85 0.2K
09:36 64.83 64.83 64.83 64.83 1.0K
09:41 64.93 64.93 64.93 64.93 0.9K
09:45 65.02 65.03 65.02 65.03 1.7K
09:47 65.02 65.02 65.02 65.02 0.3K
09:48 65.08 65.08 65.08 65.08 1.4K
09:59 65.03 65.05 65.03 65.05 0.6K
10:02 64.96 64.99 64.96 64.99 2.8K
10:04 64.97 65.00 64.97 65.00 1.9K
10:13 64.83 64.83 64.83 64.83 1.0K
10:20 64.80 64.80 64.80 64.80 0.4K
10:21 64.79 64.79 64.79 64.79 0.3K
10:25 64.75 64.75 64.75 64.75 0.2K
10:27 64.80 64.80 64.80 64.80 0.4K
10:29 64.79 64.79 64.79 64.79 0.2K
10:30 64.82 64.82 64.79 64.79 0.5K
10:31 64.81 64.81 64.81 64.81 0.1K
10:32 64.80 64.80 64.80 64.80 0.3K
10:39 64.95 64.95 64.91 64.94 2.1K
10:43 64.90 64.90 64.90 64.90 0.4K
10:45 64.87 64.87 64.81 64.81 1.6K
10:47 64.80 64.86 64.80 64.86 2.1K
11:00 64.83 64.84 64.82 64.82 1.0K
11:01 64.81 64.81 64.81 64.81 0.6K
11:02 64.80 64.81 64.80 64.81 1.6K
11:04 64.84 64.84 64.83 64.83 0.8K
11:06 64.89 64.89 64.89 64.89 0.7K
11:09 64.85 64.85 64.85 64.85 1.1K
11:10 64.86 64.86 64.86 64.86 0.3K
11:12 64.84 64.84 64.84 64.84 0.5K
11:14 64.82 64.82 64.82 64.82 0.6K
11:18 64.84 64.84 64.84 64.84 0.4K
11:22 64.83 64.83 64.82 64.82 0.6K
11:25 64.83 64.83 64.83 64.83 0.7K
11:27 64.88 64.88 64.88 64.88 0.5K
11:31 64.93 64.93 64.93 64.93 1.0K
11:32 64.95 64.95 64.95 64.95 1.1K
11:35 64.93 64.93 64.93 64.93 0.3K
11:36 64.93 64.93 64.93 64.93 0.8K
11:38 64.86 64.86 64.86 64.86 0.2K
11:39 64.84 64.86 64.84 64.86 1.3K
11:40 64.86 64.86 64.86 64.86 0.1K
11:41 64.86 64.86 64.86 64.86 0.2K
11:44 64.87 64.87 64.87 64.86 0.2K
11:47 64.85 64.85 64.85 64.85 0.3K
11:49 64.83 64.83 64.83 64.83 0.1K
11:50 64.82 64.82 64.82 64.82 0.3K
11:51 64.85 64.85 64.85 64.85 0.4K
11:52 64.83 64.83 64.83 64.83 0.3K
11:54 64.81 64.81 64.81 64.81 0.3K
11:56 64.84 64.84 64.84 64.84 0.4K
12:04 64.81 64.81 64.81 64.81 0.7K
12:06 64.82 64.82 64.82 64.82 0.3K
12:10 64.80 64.80 64.80 64.80 1.8K
12:11 64.79 64.79 64.79 64.79 0.2K
12:17 64.83 64.83 64.83 64.83 0.5K
12:18 64.83 64.83 64.83 64.83 0.4K
12:20 64.83 64.83 64.83 64.83 1.2K
12:22 64.88 64.88 64.88 64.88 0.1K
12:26 64.92 64.92 64.92 64.92 0.2K
12:28 64.90 64.91 64.90 64.91 0.7K
12:31 64.95 64.95 64.95 64.95 0.2K
12:32 64.92 64.92 64.92 64.92 0.5K
12:35 64.94 64.94 64.94 64.94 1.0K
12:42 64.95 64.95 64.94 64.94 1.1K
12:43 64.93 64.93 64.93 64.93 0.3K
12:45 64.96 64.96 64.96 64.96 0.3K
12:46 64.95 64.95 64.95 64.95 0.2K
12:51 64.99 64.99 64.99 64.99 0.3K
12:52 64.99 64.99 64.99 64.99 0.6K
13:01 65.03 65.05 65.03 65.05 1.9K
13:03 65.03 65.03 65.03 65.03 0.5K
13:07 65.03 65.03 65.03 65.03 0.4K
13:09 65.05 65.05 65.05 65.05 1.0K
13:11 65.02 65.02 65.02 65.02 0.6K
13:14 65.01 65.01 65.01 65.01 0.1K
13:15 65.03 65.03 65.03 65.03 0.7K
13:17 65.03 65.03 65.03 65.03 0.2K
13:19 65.00 65.00 65.00 65.00 0.2K
13:21 65.01 65.01 64.99 64.99 0.4K
13:22 64.99 64.99 64.99 64.99 0.6K
13:23 65.02 65.02 65.02 65.02 0.1K
13:26 65.02 65.02 65.02 65.02 0.2K
13:30 65.04 65.04 65.04 65.04 6.4K
13:31 65.03 65.03 65.02 65.02 0.3K
13:33 65.01 65.01 65.01 65.01 0.3K
13:34 65.04 65.04 65.04 65.04 0.2K
13:38 65.05 65.05 65.05 65.05 0.3K
13:41 65.06 65.06 65.06 65.06 0.5K
13:44 65.08 65.08 65.05 65.05 0.5K
13:47 65.04 65.06 65.04 65.06 0.6K
13:48 65.05 65.05 65.05 65.05 0.4K
13:49 65.07 65.07 65.07 65.07 0.2K
13:53 65.09 65.09 65.09 65.09 0.8K
13:54 65.07 65.07 65.05 65.05 0.5K
13:56 65.05 65.05 65.05 65.05 0.3K
13:59 65.10 65.10 65.10 65.10 0.6K
14:02 65.09 65.09 65.09 65.09 0.9K
14:08 65.11 65.11 65.11 65.11 0.3K
14:10 65.07 65.07 65.07 65.07 0.8K
14:15 65.10 65.10 65.10 65.10 0.4K
14:21 65.07 65.07 65.07 65.07 0.3K
14:27 65.06 65.06 65.06 65.06 0.1K
14:28 65.07 65.07 65.07 65.07 0.9K
14:30 65.08 65.08 65.08 65.08 0.3K
14:32 65.10 65.10 65.10 65.10 7.5K
14:33 65.08 65.08 65.08 65.08 41.9K
14:36 65.08 65.08 65.08 65.08 0.1K
14:37 65.08 65.08 65.08 65.08 0.7K
14:41 65.10 65.10 65.10 65.10 0.1K
14:42 65.10 65.10 65.08 65.08 0.8K
14:52 65.11 65.11 65.11 65.11 0.5K
14:59 65.13 65.13 65.13 65.13 1.2K
15:05 65.21 65.21 65.21 65.21 2.0K
15:06 65.21 65.22 65.21 65.22 1.6K
15:09 65.23 65.23 65.23 65.23 0.2K
15:10 65.22 65.22 65.20 65.20 1.5K
15:12 65.22 65.24 65.22 65.24 1.4K
15:13 65.23 65.23 65.23 65.23 0.1K
15:15 65.21 65.21 65.21 65.21 1.6K
15:16 65.19 65.19 65.19 65.19 1.0K
15:17 65.19 65.19 65.19 65.19 0.4K
15:20 65.16 65.16 65.16 65.16 1.4K
15:26 65.14 65.14 65.14 65.14 0.7K
15:29 65.11 65.11 65.11 65.11 0.4K
15:30 65.10 65.10 65.10 65.10 1.4K
15:32 65.11 65.12 65.10 65.12 124.9K
15:33 65.11 65.11 65.11 65.11 1.5K
15:38 65.13 65.13 65.13 65.13 1.5K
15:39 65.15 65.15 65.15 65.15 0.8K
15:42 65.15 65.15 65.13 65.14 1.7K
15:45 65.12 65.12 65.11 65.11 0.2K
15:46 65.12 65.12 65.12 65.12 0.5K
15:47 65.15 65.15 65.15 65.15 0.4K
15:48 65.14 65.14 65.14 65.14 2.5K
15:49 65.16 65.17 65.16 65.17 0.5K
15:50 65.17 65.17 65.17 65.17 1.2K
15:51 65.19 65.19 65.18 65.17 1.9K
15:54 65.20 65.20 65.20 65.20 0.1K
15:55 65.22 65.22 65.22 65.22 1.3K
15:59 65.18 65.22 65.18 65.21 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし