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 73.63 73.74 73.39 73.45 102.4K
09:31 73.39 73.39 73.14 73.14 6.6K
09:32 73.18 73.27 73.16 73.25 2.9K
09:33 73.37 73.37 73.25 73.25 2.8K
09:34 73.25 73.25 73.10 73.21 1.5K
09:35 73.15 73.15 73.10 73.10 1.6K
09:36 73.15 73.23 73.15 73.23 1.0K
09:37 73.13 73.13 73.13 73.13 0.6K
09:38 72.86 72.91 72.86 72.91 6.3K
09:39 72.94 73.02 72.92 73.02 1.6K
09:40 73.01 73.12 72.95 72.95 5.2K
09:41 72.99 73.10 72.99 73.10 2.7K
09:42 73.06 73.06 72.88 72.95 2.5K
09:43 72.98 73.03 72.90 73.03 1.5K
09:44 72.96 72.96 72.96 72.96 0.5K
09:45 73.02 73.09 73.02 73.07 3.2K
09:46 72.93 73.04 72.93 73.04 4.2K
09:47 72.96 72.96 72.96 72.96 0.4K
09:48 72.91 72.91 72.91 72.91 0.4K
09:49 72.97 73.04 72.97 73.04 1.0K
09:50 73.04 73.08 73.03 73.04 0.8K
09:51 73.15 73.15 73.02 73.03 1.4K
09:52 73.10 73.10 73.02 73.02 1.1K
09:53 73.14 73.23 73.06 73.06 5.1K
09:54 73.10 73.26 73.10 73.19 0.6K
09:55 73.14 73.14 72.90 72.90 1.0K
09:56 73.02 73.10 73.02 73.08 1.3K
09:57 72.92 72.92 72.89 72.89 3.0K
09:58 73.03 73.03 73.03 73.03 0.2K
09:59 72.93 72.93 72.93 72.93 0.2K
10:00 73.02 73.02 72.90 72.90 1.8K
10:01 73.00 73.01 73.00 73.01 3.9K
10:02 72.94 72.94 72.94 72.94 4.7K
10:03 73.05 73.05 72.97 73.03 1.6K
10:04 72.96 73.03 72.96 73.02 2.3K
10:05 72.98 73.18 72.98 73.18 31.8K
10:06 73.20 73.20 73.12 73.12 0.7K
10:07 73.12 73.18 73.12 73.18 1.1K
10:08 73.18 73.18 73.13 73.13 0.4K
10:09 73.10 73.13 73.09 73.09 2.3K
10:11 73.18 73.18 73.18 73.18 0.1K
10:12 73.17 73.25 73.17 73.18 0.9K
10:13 73.09 73.18 73.09 73.18 1.3K
10:14 73.19 73.19 73.19 73.19 0.6K
10:15 73.18 73.18 73.18 73.18 0.4K
10:17 73.11 73.11 73.11 73.11 0.7K
10:18 73.23 73.30 73.23 73.29 3.0K
10:20 73.19 73.22 73.14 73.14 5.8K
10:21 73.18 73.18 73.12 73.17 1.0K
10:22 73.14 73.14 73.14 73.14 0.2K
10:23 73.13 73.20 73.13 73.15 0.7K
10:24 73.21 73.21 73.10 73.20 2.3K
10:26 73.17 73.17 72.96 72.96 1.9K
10:27 72.92 72.92 72.92 72.92 0.8K
10:28 72.92 72.92 72.87 72.86 0.9K
10:29 72.81 72.81 72.81 72.81 0.3K
10:30 72.86 72.86 72.79 72.80 2.0K
10:31 72.75 72.75 72.75 72.75 0.9K
10:32 72.84 72.84 72.84 72.84 0.1K
10:33 72.87 72.88 72.82 72.82 0.5K
10:34 72.82 72.82 72.75 72.74 0.4K
10:35 72.81 72.81 72.81 72.81 0.4K
10:36 72.81 72.81 72.81 72.81 0.5K
10:38 72.87 72.87 72.87 72.87 0.6K
10:39 72.73 72.88 72.73 72.88 0.9K
10:40 72.96 72.96 72.96 72.96 0.1K
10:41 72.92 72.92 72.92 72.92 0.5K
10:43 73.06 73.06 72.96 72.96 0.4K
10:45 73.05 73.12 72.97 72.97 0.6K
10:46 73.11 73.18 72.97 73.18 0.6K
10:50 73.12 73.12 73.12 73.12 1.2K
10:51 73.05 73.06 73.02 73.06 1.9K
10:52 73.02 73.02 73.02 73.02 2.1K
10:54 73.07 73.16 73.07 73.16 1.9K
10:56 73.05 73.05 73.03 73.03 1.0K
11:00 72.99 72.99 72.99 72.99 0.2K
11:01 73.02 73.02 72.99 72.99 2.1K
11:03 73.09 73.09 73.09 73.09 0.3K
11:04 73.08 73.08 73.08 73.08 0.4K
11:08 72.93 72.99 72.90 72.99 4.7K
11:10 72.97 72.97 72.97 72.97 1.0K
11:11 72.89 72.95 72.89 72.95 1.4K
11:12 72.99 72.99 72.99 72.99 1.0K
11:13 72.97 73.10 72.97 73.10 1.2K
11:15 73.01 73.01 73.01 73.01 0.7K
11:18 72.94 73.07 72.94 73.07 5.7K
11:20 72.98 72.98 72.98 72.98 0.2K
11:21 72.99 73.03 72.93 73.01 16.2K
11:22 72.93 72.94 72.92 72.92 0.9K
11:23 72.90 72.90 72.90 72.90 0.4K
11:24 72.86 72.96 72.86 72.96 5.8K
11:26 72.96 72.96 72.96 72.96 1.4K
11:27 73.00 73.00 72.92 72.92 12.8K
11:28 73.00 73.09 73.00 73.09 1.2K
11:29 72.99 72.99 72.99 72.99 0.2K
11:30 73.00 73.00 73.00 73.00 0.5K
11:31 72.98 72.98 72.98 72.98 0.2K
11:32 73.06 73.07 73.06 73.07 0.3K
11:33 73.03 73.03 72.98 72.98 0.7K
11:34 73.06 73.06 72.98 72.98 1.3K
11:35 72.98 72.98 72.98 72.98 0.1K
11:36 73.05 73.05 73.05 73.05 0.2K
11:37 73.05 73.05 73.04 73.05 1.0K
11:38 73.11 73.11 73.11 73.11 3.0K
11:39 73.10 73.10 73.10 73.10 0.4K
11:40 73.03 73.08 72.94 72.94 6.2K
11:41 73.00 73.00 72.98 72.97 0.8K
11:42 72.97 72.97 72.97 72.97 0.4K
11:43 73.03 73.03 73.03 73.03 0.2K
11:44 73.11 73.11 73.11 73.11 0.3K
11:45 72.95 73.03 72.95 73.03 2.8K
11:51 73.00 73.00 73.00 73.00 0.2K
11:52 72.91 72.91 72.91 72.91 0.3K
11:53 72.90 72.90 72.90 72.90 0.9K
11:54 72.97 72.97 72.97 72.97 0.4K
11:55 72.91 72.91 72.91 72.91 0.3K
11:56 72.99 72.99 72.99 72.98 4.0K
11:58 73.03 73.03 72.97 73.02 1.9K
11:59 72.96 72.96 72.95 72.96 0.6K
12:00 73.01 73.01 73.01 73.01 0.4K
12:03 72.98 72.98 72.98 72.98 0.7K
12:07 73.14 73.14 73.13 73.13 0.5K
12:08 73.13 73.13 73.05 73.05 1.4K
12:09 73.12 73.12 73.12 73.12 0.7K
12:10 73.07 73.12 73.07 73.12 2.8K
12:11 73.08 73.08 73.08 73.08 0.5K
12:15 73.19 73.19 73.12 73.12 0.3K
12:16 73.12 73.12 73.12 73.12 5.2K
12:18 73.18 73.18 73.16 73.16 4.3K
12:19 73.19 73.19 73.19 73.19 0.6K
12:21 73.20 73.20 73.19 73.19 0.7K
12:22 73.20 73.20 73.20 73.20 1.9K
12:23 73.20 73.20 73.20 73.20 0.1K
12:24 73.13 73.13 73.13 73.13 0.6K
12:26 73.19 73.19 73.19 73.19 0.1K
12:27 73.24 73.24 73.19 73.19 0.7K
12:28 73.14 73.14 73.14 73.14 0.8K
12:29 73.18 73.18 73.18 73.18 0.1K
12:32 73.10 73.19 73.10 73.19 0.3K
12:34 73.22 73.24 73.19 73.24 1.8K
12:35 73.20 73.20 73.17 73.17 0.7K
12:36 73.24 73.24 73.21 73.21 0.5K
12:39 73.25 73.25 73.25 73.25 0.2K
12:40 73.16 73.16 73.16 73.16 1.6K
12:41 73.25 73.25 73.25 73.25 0.4K
12:44 73.26 73.26 73.24 73.24 1.0K
12:46 73.28 73.30 73.28 73.30 5.3K
12:47 73.32 73.37 73.26 73.37 1.2K
12:48 73.35 73.35 73.35 73.35 0.9K
12:50 73.41 73.41 73.41 73.41 0.6K
12:52 73.39 73.39 73.36 73.36 7.1K
12:53 73.40 73.41 73.32 73.32 3.1K
12:54 73.45 73.45 73.38 73.37 4.0K
12:55 73.37 73.37 73.37 73.37 0.3K
12:56 73.37 73.37 73.37 73.37 0.1K
12:57 73.37 73.46 73.37 73.46 0.7K
12:58 73.44 73.44 73.44 73.44 0.5K
13:02 73.46 73.46 73.46 73.46 3.6K
13:04 73.40 73.40 73.40 73.40 0.5K
13:05 73.43 73.43 73.43 73.43 1.8K
13:09 73.60 73.60 73.60 73.60 0.3K
13:10 73.53 73.53 73.52 73.52 0.6K
13:11 73.51 73.51 73.51 73.51 0.7K
13:12 73.53 73.54 73.45 73.54 1.6K
13:13 73.45 73.46 73.45 73.46 4.5K
13:17 73.44 73.56 73.44 73.46 7.3K
13:19 73.46 73.46 73.46 73.46 0.8K
13:22 73.40 73.46 73.40 73.44 0.7K
13:23 73.51 73.51 73.51 73.51 0.2K
13:24 73.51 73.51 73.44 73.44 0.4K
13:25 73.46 73.46 73.46 73.46 0.3K
13:26 73.48 73.48 73.48 73.48 1.0K
13:28 73.44 73.47 73.44 73.47 0.6K
13:29 73.48 73.48 73.48 73.48 0.2K
13:30 73.56 73.56 73.56 73.56 0.7K
13:32 73.54 73.54 73.54 73.54 0.2K
13:33 73.49 73.49 73.49 73.49 0.5K
13:34 73.48 73.48 73.48 73.47 0.2K
13:35 73.54 73.54 73.54 73.54 0.3K
13:36 73.48 73.48 73.48 73.48 0.1K
13:37 73.47 73.51 73.47 73.51 0.4K
13:39 73.49 73.56 73.43 73.56 1.8K
13:40 73.55 73.55 73.55 73.55 0.1K
13:41 73.51 73.54 73.51 73.54 1.5K
13:42 73.55 73.55 73.55 73.54 0.2K
13:43 73.55 73.55 73.55 73.55 0.2K
13:44 73.48 73.53 73.48 73.50 0.6K
13:45 73.50 73.51 73.50 73.51 0.4K
13:47 73.51 73.51 73.50 73.50 1.5K
13:48 73.50 73.50 73.50 73.50 0.2K
13:49 73.50 73.54 73.45 73.45 1.3K
13:50 73.45 73.45 73.45 73.45 4.3K
13:51 73.52 73.52 73.52 73.52 0.3K
13:52 73.59 73.59 73.59 73.59 0.2K
13:55 73.55 73.55 73.55 73.55 0.2K
13:56 73.55 73.59 73.50 73.57 3.8K
13:57 73.52 73.57 73.52 73.57 2.5K
13:58 73.57 73.57 73.52 73.57 2.6K
13:59 73.47 73.47 73.47 73.47 0.9K
14:01 73.56 73.56 73.56 73.56 0.1K
14:02 73.57 73.57 73.57 73.57 3.3K
14:05 73.54 73.54 73.48 73.48 0.4K
14:06 73.54 73.54 73.50 73.50 0.6K
14:08 73.50 73.50 73.50 73.50 0.4K
14:09 73.49 73.56 73.49 73.56 0.5K
14:12 73.42 73.42 73.42 73.42 0.2K
14:13 73.41 73.41 73.41 73.41 0.3K
14:15 73.49 73.49 73.49 73.49 0.8K
14:16 73.54 73.54 73.54 73.54 0.2K
14:17 73.48 73.55 73.48 73.55 1.0K
14:18 73.48 73.48 73.48 73.48 0.2K
14:20 73.57 73.57 73.57 73.57 0.6K
14:21 73.57 73.57 73.57 73.57 0.4K
14:22 73.58 73.58 73.58 73.57 0.2K
14:23 73.57 73.57 73.57 73.57 0.2K
14:24 73.52 73.52 73.52 73.52 0.6K
14:27 73.55 73.55 73.55 73.55 0.6K
14:30 73.54 73.54 73.54 73.54 0.6K
14:31 73.58 73.58 73.50 73.50 0.5K
14:33 73.51 73.57 73.51 73.57 2.6K
14:34 73.52 73.52 73.52 73.52 0.3K
14:35 73.55 73.55 73.50 73.50 9.9K
14:37 73.53 73.53 73.53 73.53 2.1K
14:39 73.58 73.60 73.58 73.60 2.4K
14:40 73.60 73.60 73.56 73.56 7.1K
14:41 73.54 73.59 73.53 73.56 38.3K
14:42 73.56 73.59 73.53 73.59 2.5K
14:43 73.58 73.58 73.58 73.58 1.7K
14:44 73.54 73.54 73.54 73.54 0.2K
14:46 73.59 73.62 73.59 73.62 0.3K
14:47 73.53 73.63 73.53 73.58 3.1K
14:51 73.54 73.54 73.53 73.53 2.4K
14:52 73.48 73.48 73.48 73.48 0.7K
14:56 73.48 73.48 73.48 73.48 0.2K
14:57 73.50 73.50 73.50 73.50 1.4K
15:02 73.48 73.48 73.47 73.47 1.7K
15:03 73.49 73.53 73.48 73.47 1.3K
15:06 73.52 73.52 73.52 73.52 0.6K
15:07 73.57 73.57 73.57 73.57 0.4K
15:10 73.53 73.53 73.53 73.53 0.9K
15:13 73.54 73.54 73.54 73.54 0.2K
15:14 73.53 73.53 73.53 73.53 0.2K
15:15 73.46 73.54 73.40 73.54 3.1K
15:16 73.55 73.57 73.55 73.57 0.8K
15:17 73.57 73.57 73.44 73.57 6.4K
15:18 73.52 73.56 73.52 73.56 0.6K
15:20 73.52 73.56 73.46 73.46 1.4K
15:22 73.50 73.54 73.50 73.54 0.4K
15:23 73.55 73.55 73.50 73.50 0.6K
15:24 73.51 73.51 73.49 73.49 1.2K
15:25 73.40 73.40 73.40 73.40 0.2K
15:27 73.42 73.45 73.42 73.45 5.6K
15:28 73.40 73.46 73.40 73.46 0.9K
15:29 73.44 73.44 73.34 73.34 0.7K
15:31 73.42 73.42 73.42 73.42 0.2K
15:32 73.47 73.47 73.47 73.47 1.0K
15:33 73.46 73.46 73.46 73.46 1.7K
15:34 73.45 73.48 73.44 73.48 0.4K
15:35 73.43 73.48 73.43 73.47 2.1K
15:36 73.34 73.39 73.34 73.39 3.0K
15:37 73.46 73.49 73.46 73.49 0.7K
15:38 73.37 73.49 73.37 73.49 1.2K
15:39 73.42 73.44 73.42 73.44 0.5K
15:40 73.41 73.41 73.30 73.36 2.2K
15:41 73.33 73.43 73.33 73.43 1.1K
15:42 73.43 73.43 73.41 73.41 5.3K
15:44 73.36 73.45 73.36 73.44 3.2K
15:45 73.43 73.43 73.37 73.42 5.4K
15:46 73.31 73.40 73.30 73.40 1.2K
15:47 73.39 73.48 73.39 73.48 7.6K
15:48 73.47 73.47 73.47 73.47 0.3K
15:49 73.47 73.47 73.41 73.47 2.4K
15:50 73.32 73.55 73.32 73.55 0.5K
15:52 73.55 73.62 73.55 73.62 2.0K
15:53 73.62 73.62 73.62 73.62 0.5K
15:54 73.61 73.61 73.61 73.61 0.7K
15:55 73.62 73.62 73.50 73.50 3.1K
15:57 73.55 73.56 73.55 73.56 2.6K
15:58 73.60 73.65 73.60 73.65 0.8K
15:59 73.60 73.61 73.56 73.61 4.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし