Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ
🏛️ アメリカ →
88.41
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 69.77 69.77 69.75 69.75 18.2K
09:31 69.61 69.74 69.61 69.74 5.2K
09:33 69.79 69.79 69.78 69.78 0.9K
09:37 69.68 69.68 69.68 69.68 0.1K
09:38 69.70 69.70 69.70 69.69 0.6K
09:43 69.79 69.86 69.75 69.86 1.2K
09:44 69.86 69.86 69.86 69.86 0.4K
09:48 69.82 69.83 69.74 69.74 0.9K
09:52 69.74 69.74 69.74 69.74 1.0K
09:53 69.73 69.73 69.70 69.72 6.3K
09:54 69.68 69.68 69.68 69.68 0.5K
09:58 69.69 69.69 69.69 69.68 0.3K
10:01 69.70 69.80 69.70 69.80 0.3K
10:02 69.81 69.81 69.81 69.81 1.0K
10:07 69.91 69.91 69.91 69.91 1.0K
10:09 69.90 69.90 69.90 69.90 0.3K
10:10 69.78 69.78 69.78 69.78 0.3K
10:13 69.91 69.91 69.88 69.88 0.3K
10:15 69.94 69.94 69.94 69.94 3.1K
10:16 69.80 69.80 69.80 69.80 0.2K
10:17 69.84 69.84 69.84 69.84 0.2K
10:19 69.96 69.96 69.82 69.82 1.6K
10:22 69.88 69.88 69.88 69.88 0.2K
10:24 70.00 70.00 69.99 69.99 5.0K
10:25 69.91 69.91 69.91 69.91 0.2K
10:28 69.92 69.92 69.92 69.92 0.3K
10:29 69.95 69.95 69.95 69.95 0.3K
10:30 69.93 70.00 69.93 70.00 1.9K
10:35 70.00 70.00 70.00 70.00 0.6K
10:36 70.00 70.00 70.00 70.00 0.2K
10:40 69.88 69.88 69.88 69.88 0.4K
10:44 69.95 69.95 69.95 69.95 2.7K
10:45 69.93 69.93 69.93 69.93 0.5K
10:49 69.85 69.85 69.85 69.85 0.4K
10:51 69.74 69.74 69.74 69.74 0.4K
10:52 69.71 69.71 69.71 69.71 0.7K
10:53 69.63 69.63 69.56 69.56 0.4K
10:54 69.56 69.56 69.56 69.56 0.5K
10:55 69.52 69.52 69.50 69.50 0.5K
10:57 69.54 69.54 69.45 69.45 1.2K
10:58 69.51 69.53 69.51 69.53 0.7K
10:59 69.50 69.50 69.50 69.50 0.2K
11:00 69.39 69.39 69.39 69.39 3.1K
11:01 69.40 69.40 69.40 69.40 0.7K
11:02 69.34 69.37 69.34 69.36 0.3K
11:03 69.44 69.44 69.44 69.44 0.1K
11:04 69.38 69.48 69.38 69.48 1.2K
11:05 69.40 69.50 69.39 69.50 2.8K
11:07 69.33 69.33 69.32 69.32 5.2K
11:08 69.38 69.43 69.38 69.43 0.3K
11:09 69.50 69.50 69.39 69.39 2.5K
11:13 69.31 69.31 69.31 69.31 2.6K
11:14 69.36 69.36 69.36 69.36 0.4K
11:18 69.38 69.39 69.38 69.39 4.4K
11:19 69.43 69.43 69.43 69.43 1.6K
11:20 69.36 69.36 69.36 69.36 0.3K
11:21 69.44 69.44 69.44 69.44 0.1K
11:23 69.50 69.50 69.50 69.50 0.1K
11:24 69.32 69.32 69.32 69.32 0.3K
11:31 69.43 69.43 69.41 69.41 0.4K
11:32 69.41 69.41 69.29 69.29 0.3K
11:34 69.34 69.34 69.34 69.33 0.9K
11:36 69.29 69.29 69.29 69.29 1.5K
11:38 69.28 69.28 69.28 69.28 0.1K
11:39 69.36 69.36 69.36 69.36 0.7K
11:45 69.47 69.47 69.47 69.47 0.9K
11:50 69.26 69.26 69.26 69.26 0.2K
11:53 69.44 69.44 69.44 69.44 0.1K
11:55 69.34 69.34 69.34 69.34 0.2K
11:57 69.50 69.50 69.45 69.45 1.5K
11:58 69.42 69.42 69.42 69.42 0.3K
12:07 69.33 69.40 69.33 69.40 0.9K
12:08 69.45 69.45 69.45 69.45 0.7K
12:12 69.44 69.44 69.44 69.44 0.4K
12:13 69.42 69.42 69.42 69.42 0.9K
12:21 69.45 69.45 69.29 69.31 1.3K
12:27 69.36 69.36 69.36 69.36 0.7K
12:28 69.32 69.39 69.32 69.39 0.5K
12:39 69.40 69.40 69.40 69.40 0.3K
12:42 69.48 69.48 69.48 69.48 0.2K
12:46 69.47 69.47 69.47 69.47 0.1K
12:47 69.42 69.42 69.42 69.42 0.1K
12:49 69.53 69.53 69.53 69.53 1.0K
12:50 69.62 69.62 69.62 69.62 0.4K
12:54 69.56 69.56 69.56 69.56 0.2K
12:56 69.66 69.66 69.66 69.66 0.9K
12:58 69.58 69.58 69.58 69.58 0.2K
12:59 69.59 69.59 69.59 69.59 0.1K
13:00 69.58 69.58 69.58 69.58 0.4K
13:01 69.58 69.60 69.58 69.60 0.6K
13:03 69.60 69.61 69.56 69.56 1.8K
13:04 69.61 69.61 69.61 69.61 0.1K
13:05 69.56 69.56 69.56 69.56 0.2K
13:06 69.56 69.56 69.56 69.56 0.2K
13:09 69.58 69.58 69.56 69.56 1.9K
13:13 69.61 69.61 69.61 69.61 0.7K
13:15 69.65 69.65 69.65 69.65 0.1K
13:17 69.55 69.55 69.55 69.55 0.7K
13:18 69.60 69.60 69.60 69.60 0.4K
13:21 69.61 69.61 69.61 69.61 0.3K
13:23 69.58 69.58 69.58 69.58 0.2K
13:24 69.59 69.59 69.59 69.58 0.2K
13:27 69.54 69.58 69.53 69.58 4.1K
13:29 69.63 69.63 69.63 69.63 1.2K
13:31 69.54 69.54 69.54 69.54 0.8K
13:35 69.53 69.53 69.53 69.53 0.2K
13:38 69.49 69.49 69.49 69.49 0.4K
13:40 69.53 69.53 69.46 69.46 0.4K
13:42 69.51 69.51 69.51 69.51 0.2K
13:45 69.40 69.40 69.40 69.40 1.7K
13:48 69.60 69.60 69.60 69.60 0.1K
13:50 69.49 69.49 69.49 69.49 0.4K
13:51 69.42 69.49 69.41 69.41 1.1K
13:52 69.41 69.41 69.41 69.41 0.1K
13:54 69.45 69.45 69.35 69.35 0.6K
13:55 69.31 69.31 69.30 69.30 0.5K
13:56 69.30 69.30 69.30 69.30 0.2K
13:58 69.29 69.29 69.29 69.29 0.8K
14:01 69.38 69.38 69.38 69.38 0.3K
14:02 69.43 69.50 69.43 69.50 0.8K
14:03 69.36 69.36 69.36 69.36 0.2K
14:04 69.29 69.37 69.29 69.36 0.3K
14:05 69.32 69.32 69.32 69.32 0.5K
14:06 69.07 69.07 69.07 69.07 0.2K
14:07 69.04 69.04 69.00 69.00 2.4K
14:08 68.90 68.90 68.90 68.90 0.9K
14:09 68.93 68.93 68.93 68.93 0.1K
14:10 68.89 68.98 68.89 68.97 0.5K
14:11 68.96 69.07 68.96 69.03 1.0K
14:12 68.94 68.94 68.94 68.94 0.9K
14:13 68.91 68.91 68.91 68.91 0.1K
14:14 68.92 68.92 68.88 68.88 0.2K
14:15 68.88 68.88 68.88 68.88 0.5K
14:18 68.96 68.96 68.96 68.96 0.3K
14:20 68.96 69.03 68.96 69.03 0.6K
14:21 69.07 69.07 69.03 69.03 0.2K
14:24 69.05 69.05 69.05 69.05 0.3K
14:26 69.13 69.13 69.13 69.13 0.4K
14:27 69.15 69.15 69.15 69.15 0.6K
14:29 69.24 69.24 69.24 69.24 0.1K
14:31 69.16 69.18 69.16 69.18 1.0K
14:32 69.18 69.27 69.18 69.27 0.3K
14:33 69.25 69.31 69.25 69.31 0.4K
14:35 69.29 69.29 69.21 69.21 0.3K
14:36 69.20 69.28 69.20 69.25 0.5K
14:37 69.36 69.39 69.36 69.39 0.3K
14:38 69.38 69.38 69.38 69.38 0.3K
14:39 69.19 69.31 69.19 69.31 0.2K
14:40 69.32 69.32 69.32 69.32 0.4K
14:41 69.34 69.34 69.24 69.24 0.7K
14:42 69.39 69.39 69.33 69.33 0.4K
14:44 69.34 69.34 69.34 69.34 0.3K
14:46 69.21 69.21 69.21 69.21 0.2K
14:48 69.21 69.21 69.21 69.21 0.2K
14:49 69.04 69.08 69.04 69.08 0.5K
14:50 69.16 69.16 69.15 69.15 0.3K
14:51 69.16 69.16 69.16 69.16 0.2K
14:52 69.11 69.11 69.06 69.06 0.3K
14:53 69.07 69.09 69.07 69.08 0.2K
14:54 69.12 69.12 69.12 69.11 0.1K
14:55 69.18 69.32 69.18 69.32 0.8K
14:56 69.34 69.45 69.34 69.45 1.3K
14:59 69.47 69.47 69.47 69.47 0.4K
15:01 69.48 69.56 69.48 69.56 0.3K
15:02 69.36 69.36 69.36 69.36 0.2K
15:03 69.36 69.44 69.36 69.44 0.9K
15:05 69.38 69.38 69.38 69.38 0.2K
15:07 69.44 69.46 69.44 69.46 0.5K
15:08 69.40 69.49 69.40 69.49 0.7K
15:12 69.30 69.33 69.30 69.33 0.3K
15:13 69.41 69.44 69.41 69.44 0.8K
15:16 69.46 69.46 69.46 69.46 0.2K
15:17 69.37 69.37 69.37 69.36 0.1K
15:19 69.31 69.45 69.31 69.45 1.3K
15:21 69.40 69.40 69.40 69.40 0.1K
15:22 69.46 69.46 69.46 69.46 0.3K
15:24 69.33 69.34 69.33 69.34 0.4K
15:27 69.11 69.11 69.11 69.11 0.4K
15:28 69.13 69.25 69.13 69.21 1.9K
15:29 69.11 69.11 69.11 69.11 0.2K
15:30 69.15 69.15 69.11 69.11 0.2K
15:31 69.20 69.20 69.20 69.20 0.1K
15:32 69.17 69.17 69.17 69.17 0.3K
15:33 69.15 69.15 69.15 69.15 0.2K
15:34 69.17 69.17 69.17 69.17 0.7K
15:35 69.13 69.13 69.13 69.13 0.5K
15:36 69.10 69.18 69.10 69.18 8.2K
15:37 69.35 69.35 69.30 69.33 0.3K
15:38 69.34 69.34 69.34 69.34 0.3K
15:39 69.28 69.28 69.28 69.28 0.2K
15:40 69.28 69.28 69.28 69.28 0.4K
15:41 69.29 69.55 69.29 69.55 1.3K
15:42 69.60 69.95 69.60 69.94 2.8K
15:43 70.01 70.05 70.01 70.05 0.3K
15:44 70.05 70.07 69.85 69.85 1.0K
15:46 69.96 69.96 69.96 69.96 0.3K
15:47 69.79 69.79 69.65 69.65 0.7K
15:48 69.66 69.66 69.66 69.66 0.2K
15:49 69.81 69.81 69.81 69.81 0.2K
15:50 69.51 69.54 69.41 69.50 1.6K
15:51 69.42 69.53 69.42 69.53 0.3K
15:52 69.60 69.65 69.60 69.63 2.4K
15:53 69.67 69.67 69.67 69.67 0.5K
15:54 69.59 69.69 69.59 69.69 2.4K
15:55 69.68 69.68 69.67 69.67 0.3K
15:56 69.81 69.81 69.69 69.69 1.4K
15:57 69.75 69.75 69.75 69.75 0.4K
15:58 69.76 69.76 69.75 69.75 0.3K
15:59 69.76 69.82 69.76 69.82 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし