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 75.31 75.31 75.31 75.31 4.0K
09:33 75.38 75.39 75.35 75.39 1.5K
09:34 75.38 75.38 75.30 75.30 36.5K
09:35 75.38 75.38 75.38 75.38 0.2K
09:36 75.21 75.39 75.21 75.38 9.1K
09:37 75.30 75.30 75.30 75.30 6.7K
09:38 75.35 75.35 75.35 75.35 0.3K
09:40 75.39 75.40 75.39 75.40 1.6K
09:41 75.31 75.38 75.28 75.38 1.8K
09:43 75.42 75.42 75.42 75.42 0.6K
09:45 75.31 75.36 75.31 75.31 2.5K
09:46 75.30 75.30 75.30 75.30 1.4K
09:51 75.14 75.14 75.14 75.14 0.3K
09:52 75.19 75.19 75.19 75.19 1.5K
09:54 75.38 75.38 75.36 75.36 1.3K
09:55 75.30 75.37 75.30 75.37 1.2K
09:57 75.29 75.29 75.29 75.29 0.6K
10:00 75.32 75.32 75.32 75.32 0.7K
10:01 75.23 75.23 75.23 75.23 0.9K
10:02 75.26 75.26 75.26 75.26 0.6K
10:04 75.34 75.35 75.27 75.35 0.7K
10:05 75.27 75.27 75.27 75.27 0.2K
10:06 75.34 75.34 75.34 75.34 1.2K
10:11 75.24 75.24 75.24 75.24 0.6K
10:12 75.25 75.25 75.25 75.25 0.2K
10:13 75.23 75.23 75.23 75.23 0.3K
10:14 75.22 75.22 75.22 75.22 0.8K
10:16 75.28 75.28 75.28 75.28 0.5K
10:18 75.27 75.27 75.27 75.27 0.5K
10:19 75.24 75.24 75.24 75.24 0.4K
10:20 75.28 75.28 75.28 75.28 0.6K
10:21 75.32 75.32 75.32 75.32 0.4K
10:24 75.35 75.35 75.35 75.35 0.4K
10:25 75.33 75.33 75.33 75.33 0.1K
10:26 75.28 75.32 75.28 75.32 0.4K
10:27 75.28 75.33 75.28 75.33 0.9K
10:28 75.32 75.32 75.23 75.23 0.9K
10:29 75.23 75.23 75.23 75.23 0.6K
10:37 75.28 75.28 75.28 75.28 0.9K
10:38 75.33 75.33 75.33 75.33 0.2K
10:39 75.43 75.43 75.43 75.43 0.2K
10:40 75.36 75.36 75.36 75.36 0.5K
10:41 75.40 75.40 75.40 75.40 0.6K
10:42 75.41 75.41 75.41 75.41 0.1K
10:44 75.40 75.40 75.40 75.40 0.2K
10:46 75.40 75.40 75.40 75.40 0.3K
10:47 75.37 75.44 75.37 75.44 0.2K
10:48 75.40 75.44 75.40 75.44 3.3K
10:53 75.39 75.39 75.35 75.35 0.3K
10:54 75.40 75.40 75.40 75.40 0.1K
10:57 75.40 75.40 75.31 75.31 0.4K
10:58 75.30 75.30 75.30 75.30 0.2K
10:59 75.30 75.30 75.30 75.30 1.1K
11:00 75.27 75.27 75.24 75.24 0.6K
11:01 75.23 75.23 75.23 75.23 0.2K
11:02 75.31 75.31 75.31 75.31 0.7K
11:05 75.32 75.34 75.31 75.31 5.8K
11:08 75.31 75.31 75.31 75.30 0.9K
11:09 75.31 75.31 75.31 75.31 0.9K
11:16 75.29 75.29 75.29 75.29 0.2K
11:18 75.31 75.34 75.31 75.34 0.4K
11:19 75.32 75.32 75.32 75.32 1.0K
11:28 75.40 75.40 75.40 75.40 1.4K
11:31 75.37 75.37 75.37 75.37 0.7K
11:33 75.38 75.38 75.38 75.38 0.5K
11:36 75.33 75.33 75.33 75.33 0.3K
11:37 75.34 75.34 75.34 75.34 0.2K
11:38 75.29 75.29 75.29 75.29 0.2K
11:39 75.31 75.31 75.31 75.31 0.2K
11:40 75.32 75.34 75.32 75.34 0.6K
11:43 75.29 75.29 75.25 75.25 0.8K
11:45 75.29 75.29 75.29 75.29 0.4K
11:48 75.36 75.36 75.36 75.36 0.6K
11:52 75.32 75.32 75.32 75.32 0.6K
11:54 75.36 75.36 75.36 75.36 2.5K
11:55 75.32 75.40 75.32 75.40 0.8K
11:56 75.35 75.35 75.35 75.35 0.6K
12:09 75.31 75.31 75.31 75.31 1.9K
12:11 75.34 75.34 75.34 75.34 0.3K
12:17 75.35 75.35 75.35 75.35 0.4K
12:18 75.35 75.35 75.35 75.35 0.4K
12:19 75.39 75.39 75.39 75.39 0.3K
12:20 75.38 75.38 75.38 75.38 0.2K
12:23 75.41 75.41 75.41 75.41 0.6K
12:25 75.32 75.32 75.32 75.32 0.7K
12:27 75.44 75.44 75.44 75.44 0.2K
12:29 75.40 75.40 75.40 75.40 0.1K
12:30 75.42 75.42 75.42 75.42 0.6K
12:32 75.39 75.39 75.39 75.39 1.3K
12:35 75.42 75.42 75.42 75.42 0.3K
12:37 75.45 75.45 75.45 75.45 0.3K
12:40 75.46 75.46 75.46 75.46 0.9K
12:46 75.45 75.45 75.45 75.45 3.1K
12:48 75.52 75.52 75.52 75.52 0.7K
12:55 75.51 75.51 75.51 75.51 0.2K
12:56 75.49 75.49 75.49 75.49 1.1K
13:00 75.44 75.50 75.44 75.50 0.4K
13:01 75.52 75.52 75.52 75.52 0.4K
13:04 75.49 75.49 75.49 75.49 0.4K
13:09 75.55 75.55 75.52 75.52 0.8K
13:11 75.49 75.49 75.48 75.48 0.4K
13:12 75.48 75.48 75.44 75.44 0.8K
13:14 75.45 75.45 75.45 75.45 0.8K
13:15 75.47 75.47 75.47 75.47 0.3K
13:18 75.47 75.47 75.47 75.47 0.9K
13:21 75.40 75.49 75.40 75.49 0.8K
13:25 75.44 75.44 75.44 75.44 0.4K
13:26 75.46 75.46 75.46 75.46 0.5K
13:33 75.38 75.38 75.35 75.35 0.4K
13:36 75.36 75.36 75.36 75.36 1.9K
13:37 75.39 75.39 75.39 75.39 0.4K
13:38 75.39 75.39 75.39 75.39 0.2K
13:41 75.36 75.36 75.36 75.36 0.2K
13:42 75.39 75.39 75.39 75.39 0.1K
13:43 75.35 75.35 75.35 75.35 1.4K
13:49 75.38 75.38 75.38 75.38 0.2K
13:50 75.32 75.32 75.32 75.32 0.8K
13:51 75.34 75.34 75.34 75.34 0.2K
13:52 75.29 75.29 75.29 75.29 0.3K
13:54 75.39 75.39 75.39 75.39 0.2K
13:55 75.33 75.33 75.33 75.33 0.4K
13:57 75.33 75.33 75.33 75.33 0.2K
13:58 75.36 75.40 75.36 75.40 1.4K
14:10 75.37 75.41 75.37 75.41 0.4K
14:12 75.41 75.41 75.41 75.41 0.9K
14:13 75.41 75.41 75.40 75.40 0.9K
14:15 75.39 75.39 75.39 75.39 0.4K
14:18 75.37 75.37 75.37 75.37 2.2K
14:26 75.19 75.28 75.17 75.17 2.2K
14:27 75.16 75.16 75.16 75.16 0.4K
14:31 75.10 75.10 75.10 75.10 0.1K
14:32 75.07 75.07 75.07 75.07 0.5K
14:35 75.17 75.17 75.17 75.17 1.2K
14:46 75.08 75.08 75.08 75.08 0.4K
14:47 75.10 75.10 75.10 75.10 0.2K
14:51 75.09 75.17 75.09 75.17 1.0K
14:53 75.10 75.10 75.10 75.10 0.4K
14:55 75.12 75.12 75.12 75.12 0.2K
14:57 75.05 75.05 75.05 75.05 0.9K
14:58 75.11 75.11 75.11 75.11 0.1K
14:59 75.08 75.08 75.08 75.08 1.7K
15:00 75.00 75.00 74.99 74.99 1.3K
15:03 74.93 74.95 74.93 74.94 0.6K
15:05 74.89 74.90 74.89 74.90 0.6K
15:06 74.90 74.90 74.90 74.90 0.3K
15:07 74.96 74.96 74.96 74.96 0.3K
15:09 74.99 74.99 74.99 74.99 0.9K
15:16 75.03 75.04 75.03 75.04 4.2K
15:17 75.04 75.04 75.04 75.04 0.5K
15:18 75.02 75.05 75.02 75.05 1.1K
15:19 75.04 75.07 75.04 75.07 0.7K
15:20 75.16 75.17 75.16 75.17 0.7K
15:21 75.11 75.11 75.11 75.11 0.8K
15:22 75.09 75.09 75.09 75.09 3.7K
15:23 75.12 75.13 75.12 75.13 0.9K
15:24 75.12 75.13 75.12 75.13 7.9K
15:25 75.13 75.13 75.13 75.13 0.5K
15:27 75.18 75.21 75.18 75.21 0.4K
15:28 75.18 75.18 75.18 75.18 0.2K
15:29 75.15 75.15 75.15 75.15 0.4K
15:31 75.22 75.22 75.22 75.22 0.4K
15:32 75.25 75.25 75.23 75.23 1.3K
15:35 75.27 75.27 75.27 75.27 0.3K
15:38 75.24 75.24 75.24 75.24 0.2K
15:40 75.30 75.30 75.30 75.30 0.7K
15:41 75.26 75.26 75.26 75.26 0.3K
15:43 75.21 75.23 75.21 75.23 0.5K
15:44 75.16 75.16 75.16 75.16 0.3K
15:45 75.21 75.29 75.21 75.29 0.3K
15:46 75.24 75.24 75.24 75.24 0.6K
15:53 75.33 75.33 75.33 75.33 0.2K
15:54 75.33 75.33 75.31 75.31 0.6K
15:55 75.35 75.35 75.35 75.35 0.4K
15:57 75.21 75.21 75.21 75.21 0.1K
15:58 75.43 75.43 75.32 75.40 1.2K
15:59 75.23 75.41 75.23 75.41 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし