Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ
🏛️ アメリカ →
89.68
最終更新: 2025-10-03
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 63.75 63.85 63.53 63.68 79.2K
09:31 63.62 63.62 63.53 63.57 2.3K
09:32 63.74 63.74 63.41 63.59 4.0K
09:33 63.49 63.66 63.49 63.60 2.8K
09:34 63.65 63.66 63.65 63.66 1.3K
09:35 63.72 63.73 63.52 63.52 2.5K
09:36 63.59 63.59 63.48 63.57 5.8K
09:37 63.34 63.34 63.32 63.32 1.0K
09:38 63.35 63.44 63.26 63.44 1.1K
09:39 63.36 63.50 63.36 63.50 2.6K
09:40 63.42 63.42 63.30 63.40 5.5K
09:41 63.27 63.27 63.27 63.27 0.4K
09:42 63.36 63.45 63.36 63.45 0.9K
09:43 63.56 63.56 63.51 63.51 1.0K
09:44 63.54 63.54 63.52 63.52 0.6K
09:45 63.56 63.69 63.55 63.55 13.8K
09:46 63.70 63.74 63.70 63.74 1.7K
09:47 63.73 63.73 63.60 63.72 5.1K
09:48 63.75 63.75 63.52 63.52 1.5K
09:49 63.42 63.42 63.42 63.42 0.8K
09:50 63.45 63.48 63.45 63.48 2.4K
09:51 63.31 63.54 63.31 63.54 1.6K
09:52 63.63 63.69 63.60 63.69 2.3K
09:53 63.69 63.74 63.60 63.74 3.3K
09:54 63.65 63.74 63.65 63.74 1.4K
09:55 63.74 63.74 63.72 63.72 1.5K
09:56 63.75 63.76 63.67 63.76 1.4K
09:57 63.68 63.80 63.68 63.80 2.0K
09:58 63.84 63.92 63.84 63.92 2.7K
09:59 63.93 63.95 63.93 63.95 3.0K
10:00 63.85 63.94 63.76 63.94 2.7K
10:01 63.88 63.93 63.88 63.93 0.9K
10:02 63.87 64.00 63.86 64.00 2.3K
10:03 63.99 64.08 63.93 64.08 2.9K
10:04 64.11 64.11 64.03 64.04 6.2K
10:05 64.04 64.17 64.04 64.17 7.3K
10:06 64.07 64.09 63.97 63.97 2.6K
10:07 63.97 64.00 63.92 63.92 6.6K
10:08 63.98 64.03 63.98 64.03 1.2K
10:09 64.00 64.03 64.00 64.03 0.8K
10:11 63.97 64.10 63.97 64.00 1.8K
10:12 63.95 64.03 63.95 64.03 0.3K
10:13 63.98 64.12 63.98 64.04 6.3K
10:14 64.09 64.11 64.04 64.11 2.9K
10:15 64.08 64.08 64.08 64.08 1.1K
10:16 64.15 64.15 64.04 64.04 14.3K
10:17 64.16 64.16 64.08 64.14 3.8K
10:18 64.24 64.24 64.14 64.14 1.5K
10:19 64.17 64.17 64.15 64.15 1.0K
10:20 64.16 64.17 64.10 64.10 1.9K
10:21 64.16 64.20 64.14 64.20 1.5K
10:23 64.13 64.24 64.13 64.14 8.8K
10:24 64.14 64.14 64.09 64.09 2.0K
10:25 64.05 64.10 64.05 64.10 0.8K
10:26 64.11 64.11 64.03 64.03 4.3K
10:27 64.10 64.18 64.10 64.18 0.8K
10:28 64.18 64.25 64.18 64.25 2.3K
10:29 64.16 64.16 64.01 64.01 4.8K
10:30 64.02 64.02 63.90 63.90 2.4K
10:31 63.91 63.91 63.90 63.90 1.5K
10:32 63.95 63.99 63.95 63.99 2.4K
10:33 64.06 64.06 63.97 63.97 12.0K
10:35 64.13 64.13 63.98 64.06 3.2K
10:36 64.13 64.13 64.03 64.03 0.9K
10:37 64.04 64.06 64.04 64.06 0.5K
10:38 64.00 64.00 63.98 63.98 0.9K
10:39 64.06 64.14 64.06 64.14 0.7K
10:41 64.00 64.04 63.97 63.97 2.0K
10:42 63.95 63.98 63.95 63.98 0.4K
10:43 63.97 63.97 63.72 63.91 2.8K
10:45 63.90 63.91 63.87 63.87 2.0K
10:46 63.87 63.89 63.81 63.84 2.7K
10:47 63.83 63.87 63.79 63.79 2.3K
10:48 63.79 63.79 63.75 63.75 1.3K
10:49 63.80 63.80 63.70 63.70 1.1K
10:50 63.69 63.70 63.67 63.70 2.7K
10:51 63.70 63.73 63.68 63.68 4.1K
10:52 63.63 63.71 63.63 63.71 1.3K
10:53 63.66 63.68 63.63 63.63 3.5K
10:54 63.60 63.64 63.56 63.56 3.2K
10:55 63.61 63.61 63.61 63.61 0.4K
10:56 63.56 63.56 63.51 63.51 1.6K
10:57 63.49 63.49 63.41 63.41 0.4K
10:58 63.47 63.47 63.36 63.45 2.8K
10:59 63.37 63.37 63.29 63.37 3.1K
11:00 63.36 63.42 63.36 63.42 2.4K
11:01 63.46 63.46 63.44 63.45 2.1K
11:02 63.50 63.50 63.47 63.47 0.8K
11:03 63.49 63.49 63.49 63.49 0.2K
11:04 63.47 63.47 63.47 63.47 1.3K
11:05 63.47 63.47 63.38 63.38 0.7K
11:06 63.46 63.46 63.46 63.46 1.0K
11:07 63.41 63.41 63.41 63.41 0.2K
11:08 63.34 63.36 63.23 63.36 3.3K
11:09 63.32 63.32 63.22 63.27 1.8K
11:10 63.30 63.30 63.22 63.22 1.2K
11:11 63.24 63.24 63.22 63.22 0.9K
11:12 63.20 63.20 63.19 63.19 3.7K
11:13 63.02 63.09 63.02 63.09 1.2K
11:14 63.08 63.12 63.08 63.12 4.2K
11:15 63.15 63.15 63.09 63.12 9.5K
11:16 62.93 62.97 62.92 62.97 2.4K
11:17 62.91 62.91 62.91 62.91 0.2K
11:18 62.89 62.89 62.89 62.89 0.6K
11:20 63.15 63.15 63.15 63.15 0.6K
11:21 63.11 63.27 63.11 63.27 10.5K
11:22 63.26 63.26 63.14 63.14 1.6K
11:23 63.07 63.07 63.04 63.05 4.0K
11:24 62.94 62.94 62.90 62.90 0.5K
11:25 62.91 62.91 62.91 62.91 0.5K
11:26 62.95 62.95 62.88 62.88 6.6K
11:27 63.10 63.10 63.10 63.10 1.3K
11:29 62.95 62.95 62.86 62.86 0.8K
11:30 62.84 62.84 62.84 62.84 0.8K
11:31 62.90 62.90 62.90 62.90 0.5K
11:33 63.03 63.03 62.96 62.96 0.5K
11:34 63.00 63.00 63.00 63.00 0.5K
11:36 63.05 63.05 62.99 63.00 2.7K
11:37 63.13 63.13 63.02 63.02 1.3K
11:38 63.09 63.21 63.04 63.21 2.5K
11:39 63.19 63.27 63.19 63.23 4.5K
11:40 63.24 63.31 63.20 63.31 3.1K
11:41 63.36 63.36 63.27 63.27 1.9K
11:43 63.30 63.30 63.30 63.30 0.4K
11:44 63.25 63.25 63.25 63.25 0.3K
11:45 63.24 63.24 63.24 63.24 0.4K
11:46 63.21 63.21 63.21 63.21 0.1K
11:47 63.29 63.29 63.29 63.29 0.6K
11:48 63.21 63.21 63.16 63.16 1.1K
11:49 63.01 63.01 62.97 62.97 2.4K
11:50 63.00 63.01 62.97 63.01 1.4K
11:51 62.96 62.96 62.89 62.92 2.2K
11:52 62.86 62.86 62.74 62.74 1.2K
11:53 62.76 62.76 62.76 62.76 1.2K
11:54 62.83 62.86 62.83 62.86 0.5K
11:55 62.86 62.86 62.86 62.86 0.4K
11:56 62.93 62.93 62.93 62.93 0.5K
11:57 63.03 63.03 63.03 63.03 0.2K
11:58 63.05 63.05 63.01 63.01 0.5K
11:59 63.01 63.01 63.01 63.01 1.6K
12:00 63.02 63.02 62.95 62.95 1.3K
12:01 62.92 62.99 62.87 62.87 0.6K
12:02 62.96 62.96 62.93 62.93 5.1K
12:03 62.98 62.99 62.98 62.99 0.9K
12:04 62.97 62.97 62.95 62.95 0.8K
12:05 62.97 63.10 62.97 63.02 1.4K
12:06 63.00 63.06 62.94 62.94 2.4K
12:07 62.92 62.92 62.92 62.92 0.2K
12:08 62.93 62.93 62.87 62.87 1.7K
12:09 62.91 62.91 62.91 62.91 0.9K
12:10 62.94 62.94 62.94 62.94 0.4K
12:11 63.03 63.03 63.03 63.03 0.6K
12:13 63.06 63.06 63.06 63.06 0.1K
12:14 63.04 63.04 62.96 62.96 0.6K
12:16 62.75 62.76 62.75 62.76 0.9K
12:17 62.70 62.70 62.55 62.55 1.3K
12:19 62.55 62.60 62.55 62.60 0.4K
12:20 62.55 62.55 62.51 62.51 2.0K
12:21 62.53 62.53 62.53 62.53 0.2K
12:22 62.49 62.49 62.38 62.38 0.4K
12:23 62.35 62.35 62.35 62.35 0.1K
12:24 62.34 62.34 62.34 62.34 0.2K
12:26 62.31 62.31 62.26 62.26 5.6K
12:27 62.45 62.45 62.44 62.44 0.6K
12:28 62.54 62.54 62.54 62.54 0.2K
12:29 62.58 62.58 62.41 62.47 1.3K
12:30 62.59 62.59 62.59 62.59 0.4K
12:31 62.54 62.54 62.27 62.29 2.5K
12:32 62.27 62.27 62.27 62.27 0.4K
12:34 62.34 62.34 62.27 62.27 5.3K
12:35 62.23 62.23 62.23 62.23 0.6K
12:36 62.22 62.22 62.15 62.15 0.7K
12:37 62.05 62.10 62.05 62.06 2.1K
12:38 62.00 62.00 61.93 61.93 6.6K
12:41 61.85 61.85 61.85 61.85 0.1K
12:42 61.68 61.71 61.68 61.71 2.9K
12:43 61.68 61.68 61.68 61.68 0.6K
12:44 61.87 61.87 61.80 61.80 0.7K
12:45 61.83 61.86 61.77 61.77 1.0K
12:46 61.85 61.97 61.85 61.92 7.5K
12:47 61.88 61.88 61.88 61.88 0.4K
12:48 61.94 62.19 61.94 62.08 5.8K
12:49 62.00 62.00 62.00 62.00 0.2K
12:50 62.05 62.12 62.01 62.01 0.9K
12:51 61.90 62.03 61.90 62.03 1.0K
12:52 61.93 61.93 61.93 61.93 0.4K
12:53 62.06 62.06 62.03 62.03 0.7K
12:54 61.93 61.98 61.93 61.98 0.6K
12:56 61.97 61.97 61.79 61.79 1.1K
12:57 61.76 61.76 61.76 61.76 0.2K
12:58 61.82 61.82 61.75 61.75 1.2K
13:00 61.71 61.73 61.62 61.62 0.5K
13:01 61.63 61.63 61.61 61.61 0.4K
13:02 61.51 61.72 61.51 61.61 1.3K
13:03 61.70 61.70 61.65 61.65 0.6K
13:04 61.62 61.65 61.62 61.65 0.8K
13:05 61.75 61.75 61.74 61.74 1.0K
13:06 61.73 61.73 61.73 61.73 0.3K
13:07 61.50 61.50 61.50 61.50 0.6K
13:08 61.44 61.44 61.41 61.41 0.6K
13:09 61.40 61.41 61.33 61.36 3.8K
13:10 61.38 61.38 61.38 61.38 0.5K
13:11 61.40 61.40 61.27 61.31 1.8K
13:12 61.28 61.28 61.21 61.26 1.3K
13:13 61.29 61.29 61.29 61.29 0.5K
13:14 61.35 61.35 61.29 61.29 0.7K
13:15 61.45 61.51 61.45 61.51 0.5K
13:16 61.43 61.43 61.41 61.41 0.9K
13:18 61.53 61.57 61.43 61.43 1.4K
13:19 61.48 61.48 61.48 61.48 0.1K
13:20 61.50 61.50 61.50 61.50 0.5K
13:21 61.41 61.46 61.30 61.30 0.7K
13:23 61.33 61.33 61.33 61.33 0.2K
13:25 61.34 61.34 61.34 61.34 0.5K
13:27 61.29 61.29 61.21 61.21 1.0K
13:28 61.05 61.10 61.05 61.08 0.9K
13:29 61.15 61.15 61.09 61.09 2.4K
13:30 61.11 61.11 61.01 61.03 3.1K
13:31 61.01 61.07 61.01 61.07 1.7K
13:32 61.19 61.19 61.19 61.19 0.1K
13:33 61.22 61.22 61.15 61.15 0.7K
13:34 61.12 61.12 61.12 61.12 0.2K
13:35 61.33 61.41 61.33 61.36 6.3K
13:36 61.24 61.24 61.16 61.16 1.7K
13:37 61.28 61.28 61.28 61.28 0.4K
13:38 61.29 61.45 61.29 61.45 1.2K
13:39 61.38 61.44 61.37 61.39 3.4K
13:40 61.47 61.51 61.46 61.51 1.5K
13:41 61.52 61.52 61.52 61.52 0.7K
13:42 61.71 61.71 61.71 61.71 0.2K
13:43 61.71 61.92 61.71 61.84 2.9K
13:44 61.77 61.77 61.77 61.77 0.4K
13:45 61.70 61.76 61.70 61.76 0.7K
13:46 61.64 61.64 61.55 61.55 1.3K
13:47 61.51 61.51 61.45 61.45 0.8K
13:48 61.54 61.54 61.54 61.54 0.1K
13:49 61.53 61.53 61.50 61.50 0.5K
13:50 61.46 61.56 61.40 61.56 1.0K
13:52 61.60 61.60 61.60 61.60 0.1K
13:53 61.61 61.61 61.61 61.61 0.7K
13:54 61.62 61.62 61.57 61.57 0.3K
13:55 61.58 61.58 61.58 61.58 1.7K
13:59 61.59 61.59 61.59 61.59 0.8K
14:00 61.59 61.59 61.59 61.59 0.3K
14:01 61.62 61.62 61.54 61.54 0.9K
14:02 61.59 61.59 61.59 61.59 0.4K
14:03 61.68 61.68 61.68 61.68 0.5K
14:04 61.63 61.63 61.57 61.57 0.4K
14:05 61.50 61.51 61.47 61.47 2.9K
14:06 61.40 61.40 61.40 61.40 0.9K
14:07 61.37 61.37 61.32 61.32 0.4K
14:08 61.40 61.40 61.33 61.33 7.9K
14:09 61.29 61.37 61.29 61.37 0.6K
14:10 61.38 61.38 61.35 61.35 0.7K
14:12 61.33 61.35 61.28 61.28 0.6K
14:13 61.25 61.25 61.25 61.25 1.3K
14:15 61.30 61.30 61.30 61.30 0.5K
14:16 61.32 61.36 61.32 61.35 1.0K
14:17 61.39 61.48 61.39 61.48 104.9K
14:18 61.47 61.49 61.47 61.49 0.6K
14:19 61.57 61.57 61.57 61.57 0.6K
14:20 61.54 61.57 61.54 61.57 0.5K
14:21 61.41 61.44 61.41 61.44 7.0K
14:22 61.39 61.39 61.39 61.39 0.6K
14:23 61.37 61.37 61.37 61.37 0.5K
14:24 61.33 61.44 61.33 61.44 4.5K
14:25 61.40 61.40 61.33 61.34 0.5K
14:26 61.29 61.29 61.29 61.29 1.0K
14:27 61.27 61.27 61.27 61.27 0.4K
14:28 61.04 61.17 61.04 61.17 0.9K
14:29 61.06 61.06 61.06 61.06 0.2K
14:30 61.33 61.77 61.33 61.60 5.9K
14:31 61.50 61.50 61.33 61.33 1.5K
14:32 61.41 61.41 61.36 61.36 1.9K
14:34 61.23 61.33 61.19 61.21 2.2K
14:35 61.21 61.21 61.06 61.06 0.5K
14:36 61.01 61.01 61.01 61.01 4.6K
14:37 61.18 61.20 61.11 61.20 0.9K
14:38 61.09 61.09 61.09 61.09 0.2K
14:39 61.16 61.16 61.02 61.02 0.7K
14:41 61.03 61.06 61.03 61.06 0.5K
14:42 61.00 61.00 60.96 60.96 0.3K
14:43 61.06 61.06 60.96 60.96 0.4K
14:44 61.02 61.02 61.02 61.02 0.3K
14:45 61.06 61.06 61.01 61.01 2.1K
14:46 61.11 61.22 61.11 61.14 1.5K
14:47 61.11 61.11 61.11 61.11 0.5K
14:48 61.09 61.09 61.09 61.09 0.2K
14:49 61.12 61.17 61.12 61.17 1.7K
14:50 61.16 61.18 61.16 61.18 1.0K
14:51 61.13 61.14 61.12 61.12 1.3K
14:52 61.21 61.21 61.21 61.21 0.4K
14:54 61.02 61.02 61.01 61.01 2.7K
14:55 61.01 61.01 61.00 61.00 2.2K
14:56 60.98 60.98 60.91 60.91 0.8K
14:57 60.93 60.96 60.93 60.96 2.3K
14:58 60.95 60.95 60.91 60.92 2.1K
14:59 60.92 60.94 60.92 60.94 0.9K
15:00 60.90 60.90 60.90 60.90 0.3K
15:01 60.82 60.88 60.82 60.85 3.2K
15:02 60.83 60.83 60.73 60.73 0.9K
15:03 60.83 60.83 60.71 60.72 10.4K
15:04 60.63 60.64 60.63 60.64 1.1K
15:05 60.64 60.64 60.64 60.64 0.4K
15:06 60.52 60.52 60.52 60.52 0.5K
15:07 60.50 60.50 60.42 60.42 2.4K
15:08 60.41 60.41 60.32 60.32 0.7K
15:09 60.41 60.41 60.36 60.38 0.5K
15:10 60.32 60.37 60.31 60.32 3.9K
15:11 60.34 60.34 60.34 60.34 1.3K
15:12 60.38 60.38 60.30 60.33 3.1K
15:13 60.26 60.26 60.18 60.18 1.9K
15:14 60.18 60.21 60.12 60.12 0.7K
15:15 60.19 60.19 60.07 60.07 4.2K
15:16 60.03 60.09 59.98 59.98 16.7K
15:17 59.81 59.81 59.81 59.81 2.5K
15:18 59.94 59.94 59.94 59.94 1.9K
15:19 59.85 59.87 59.85 59.87 2.2K
15:20 59.97 60.11 59.97 60.11 1.5K
15:21 60.04 60.12 60.04 60.08 1.7K
15:22 60.07 60.07 60.07 60.07 0.1K
15:23 60.00 60.22 60.00 60.22 1.2K
15:24 60.21 60.21 60.11 60.21 2.4K
15:25 60.12 60.24 60.12 60.24 2.1K
15:26 60.29 60.29 60.20 60.20 1.5K
15:27 60.24 60.41 60.24 60.30 3.3K
15:28 60.36 60.36 60.33 60.33 0.9K
15:29 60.36 60.36 60.33 60.33 2.5K
15:30 60.25 60.26 60.17 60.22 1.8K
15:31 60.24 60.24 60.11 60.11 1.9K
15:32 60.05 60.05 60.05 60.05 1.0K
15:33 60.08 60.08 59.97 60.00 3.7K
15:34 60.06 60.09 59.97 59.97 2.3K
15:35 60.02 60.02 59.88 59.88 2.0K
15:36 59.88 59.88 59.75 59.75 6.0K
15:37 59.68 59.68 59.60 59.60 1.1K
15:38 59.61 59.64 59.57 59.57 1.6K
15:39 59.50 59.57 59.46 59.57 2.8K
15:40 59.49 59.73 59.49 59.73 2.4K
15:41 59.67 59.75 59.67 59.75 1.9K
15:42 59.80 59.83 59.66 59.66 4.9K
15:43 59.60 59.66 59.60 59.66 2.3K
15:44 59.61 59.61 59.50 59.50 1.0K
15:45 59.45 59.61 59.45 59.55 4.1K
15:46 59.47 59.53 59.34 59.34 5.1K
15:47 59.40 59.43 59.36 59.39 1.3K
15:48 59.39 59.43 59.38 59.43 3.3K
15:49 59.44 59.44 59.29 59.35 2.9K
15:50 59.42 59.69 59.42 59.63 5.8K
15:51 59.68 59.82 59.68 59.82 2.2K
15:52 59.81 59.94 59.81 59.94 2.1K
15:53 59.88 59.90 59.84 59.90 2.5K
15:54 59.94 60.14 59.94 60.14 1.0K
15:55 60.00 60.00 59.86 59.95 6.0K
15:56 59.95 59.99 59.95 59.99 3.1K
15:57 60.08 60.08 60.08 60.08 0.4K
15:58 60.12 60.12 60.05 60.08 2.9K
15:59 60.09 60.29 60.09 60.22 119.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし