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 73.28 73.35 73.13 73.35 22.2K
09:31 73.11 73.33 73.11 73.33 1.3K
09:32 73.48 73.48 73.48 73.48 0.5K
09:33 73.38 73.46 73.38 73.46 6.3K
09:34 73.53 73.53 73.53 73.53 0.6K
09:36 73.66 73.69 73.65 73.69 1.2K
09:37 73.68 73.68 73.62 73.62 1.0K
09:38 73.64 73.64 73.59 73.59 1.1K
09:40 73.51 73.54 73.51 73.54 1.4K
09:41 73.49 73.54 73.49 73.54 0.9K
09:42 73.59 73.73 73.59 73.73 0.4K
09:43 73.61 73.61 73.46 73.46 0.7K
09:44 73.59 73.59 73.52 73.52 1.2K
09:45 73.52 73.52 73.41 73.41 1.5K
09:46 73.31 73.31 73.31 73.31 0.8K
09:47 73.37 73.41 73.31 73.37 23.5K
09:48 73.43 73.43 73.41 73.41 0.9K
09:49 73.53 73.53 73.38 73.38 0.7K
09:50 73.32 73.57 73.32 73.57 1.4K
09:51 73.43 73.63 73.43 73.63 0.6K
09:52 73.39 73.44 73.39 73.44 0.7K
09:53 73.54 73.54 73.47 73.47 0.9K
09:54 73.36 73.36 73.34 73.34 1.1K
09:58 73.42 73.54 73.42 73.50 1.2K
09:59 73.51 73.51 73.51 73.51 2.1K
10:00 73.59 73.59 73.59 73.59 0.3K
10:02 73.56 73.56 73.56 73.56 0.5K
10:03 73.54 73.54 73.54 73.54 0.2K
10:04 73.59 73.59 73.59 73.59 0.4K
10:05 73.57 73.57 73.57 73.57 1.0K
10:07 73.62 73.62 73.62 73.62 0.6K
10:08 73.68 73.68 73.68 73.68 0.2K
10:09 73.62 73.62 73.62 73.62 0.2K
10:10 73.68 73.68 73.68 73.68 0.6K
10:12 73.70 73.90 73.70 73.90 3.0K
10:13 73.80 73.82 73.80 73.82 1.2K
10:14 73.81 73.81 73.70 73.76 4.5K
10:16 73.77 73.77 73.77 73.77 1.0K
10:17 73.74 73.74 73.74 73.74 0.3K
10:19 73.68 73.71 73.68 73.71 1.1K
10:21 73.65 73.65 73.65 73.65 0.5K
10:22 73.62 73.62 73.62 73.62 0.2K
10:24 73.78 73.78 73.78 73.78 0.1K
10:25 73.79 73.79 73.79 73.79 0.1K
10:26 73.80 73.80 73.78 73.78 1.0K
10:30 73.66 73.66 73.66 73.66 0.3K
10:32 73.69 73.69 73.69 73.69 0.7K
10:33 73.67 73.67 73.67 73.67 0.1K
10:34 73.72 73.72 73.72 73.72 3.5K
10:37 73.70 73.70 73.70 73.70 12.0K
10:38 73.81 73.81 73.81 73.81 1.2K
10:42 73.66 73.66 73.66 73.66 1.5K
10:46 73.80 73.80 73.80 73.80 0.3K
10:48 73.77 73.77 73.77 73.77 0.3K
10:51 73.75 73.75 73.66 73.66 0.8K
10:53 73.72 73.72 73.72 73.72 0.8K
10:54 73.67 73.67 73.56 73.56 5.6K
10:55 73.72 73.72 73.72 73.72 1.0K
11:01 73.62 73.70 73.62 73.70 2.3K
11:02 73.62 73.62 73.62 73.62 0.4K
11:04 73.73 73.73 73.71 73.71 0.4K
11:05 73.63 73.63 73.63 73.63 0.5K
11:07 73.51 73.61 73.47 73.61 3.1K
11:09 73.58 73.65 73.52 73.52 145.7K
11:10 73.63 73.65 73.63 73.65 1.0K
11:13 73.62 73.62 73.58 73.58 0.9K
11:14 73.57 73.57 73.57 73.57 0.6K
11:15 73.60 73.60 73.60 73.60 1.7K
11:16 73.50 73.50 73.50 73.50 0.4K
11:17 73.60 73.60 73.60 73.60 0.2K
11:19 73.71 73.71 73.71 73.71 2.2K
11:26 73.66 73.66 73.66 73.66 0.7K
11:27 73.66 73.66 73.66 73.66 0.5K
11:30 73.73 73.73 73.73 73.73 0.2K
11:32 73.77 73.77 73.77 73.77 0.1K
11:33 73.80 73.80 73.80 73.80 1.1K
11:34 73.73 73.73 73.73 73.73 0.6K
11:35 73.80 73.80 73.80 73.80 0.5K
11:43 73.84 73.84 73.84 73.84 0.5K
11:45 73.78 73.83 73.78 73.83 0.6K
11:50 73.76 73.76 73.76 73.76 0.6K
11:53 73.74 73.74 73.74 73.74 0.5K
11:54 73.69 73.69 73.69 73.69 0.2K
11:55 73.65 73.65 73.65 73.65 1.6K
11:56 73.63 73.63 73.63 73.63 0.2K
11:57 73.63 73.63 73.63 73.63 1.0K
12:04 73.63 73.63 73.63 73.63 1.1K
12:05 73.58 73.58 73.58 73.58 0.4K
12:06 73.61 73.61 73.61 73.61 0.6K
12:09 73.69 73.70 73.69 73.70 2.1K
12:10 73.77 73.77 73.77 73.77 0.6K
12:11 73.67 73.67 73.67 73.67 0.4K
12:15 73.57 73.57 73.57 73.57 0.5K
12:17 73.63 73.63 73.63 73.63 1.1K
12:19 73.63 73.63 73.63 73.63 0.2K
12:20 73.70 73.70 73.70 73.70 1.1K
12:23 73.76 73.76 73.72 73.72 1.1K
12:24 73.72 73.72 73.72 73.72 0.9K
12:28 73.77 73.77 73.76 73.76 0.2K
12:29 73.74 73.74 73.74 73.74 0.4K
12:30 73.70 73.72 73.70 73.72 0.3K
12:31 73.72 73.72 73.72 73.72 0.3K
12:32 73.59 73.59 73.59 73.59 0.2K
12:35 73.66 73.66 73.66 73.66 0.7K
12:39 73.83 73.83 73.72 73.72 0.9K
12:41 73.73 73.73 73.73 73.73 0.4K
12:42 73.77 73.77 73.77 73.77 5.5K
12:43 73.73 73.73 73.73 73.73 0.3K
12:44 73.75 73.75 73.75 73.75 0.1K
12:46 73.87 73.87 73.87 73.87 0.2K
12:49 73.80 73.80 73.80 73.80 0.7K
12:51 73.85 73.85 73.85 73.85 1.2K
12:52 73.84 73.84 73.84 73.84 0.5K
12:53 73.93 73.93 73.93 73.93 0.7K
12:57 73.83 73.83 73.83 73.83 1.2K
12:59 73.76 73.76 73.76 73.76 0.1K
13:01 73.84 73.84 73.84 73.84 0.6K
13:03 73.76 73.76 73.76 73.76 0.3K
13:04 73.83 73.83 73.83 73.83 0.3K
13:07 74.01 74.01 74.01 74.01 0.6K
13:11 73.96 73.96 73.96 73.96 0.4K
13:12 73.99 73.99 73.99 73.99 0.3K
13:13 73.91 73.91 73.91 73.91 0.6K
13:15 73.95 73.95 73.95 73.94 0.1K
13:16 73.96 73.96 73.96 73.96 0.8K
13:17 74.03 74.03 74.03 74.03 0.8K
13:18 74.11 74.11 74.11 74.11 0.5K
13:19 74.08 74.08 74.08 74.08 1.4K
13:25 74.04 74.04 74.04 74.04 0.9K
13:26 74.10 74.10 74.10 74.10 0.6K
13:28 74.08 74.15 74.08 74.15 0.3K
13:29 74.03 74.13 74.03 74.13 0.7K
13:30 74.09 74.09 74.09 74.09 0.3K
13:32 74.09 74.09 74.09 74.09 0.4K
13:35 74.02 74.02 74.02 74.02 0.2K
13:36 73.97 73.97 73.97 73.97 0.8K
13:38 74.06 74.06 74.06 74.06 0.8K
13:39 74.04 74.04 74.04 74.04 0.7K
13:40 74.03 74.03 73.99 73.99 0.8K
13:41 73.99 74.04 73.97 74.04 0.9K
13:42 73.91 73.91 73.91 73.91 0.4K
13:45 73.95 73.95 73.95 73.95 0.3K
13:47 74.06 74.06 74.06 74.06 0.2K
13:48 73.99 73.99 73.99 73.99 1.2K
13:52 74.19 74.19 74.19 74.19 0.2K
13:53 74.14 74.14 74.14 74.14 0.6K
13:56 74.01 74.01 74.01 74.01 0.2K
13:57 74.01 74.01 74.01 74.01 0.6K
14:00 74.01 74.01 74.01 74.01 0.9K
14:09 74.17 74.17 74.06 74.06 0.9K
14:18 74.02 74.02 74.02 74.02 0.2K
14:19 74.06 74.06 74.06 74.06 1.0K
14:21 74.00 74.00 74.00 74.00 0.7K
14:23 73.98 73.98 73.98 73.98 1.4K
14:31 74.01 74.01 74.01 74.01 0.4K
14:32 73.91 73.91 73.91 73.91 0.5K
14:33 73.94 73.94 73.94 73.94 0.2K
14:36 74.08 74.08 74.08 74.08 0.5K
14:42 74.06 74.06 74.06 74.06 0.8K
14:44 73.98 74.04 73.98 74.04 1.3K
14:47 73.98 73.98 73.98 73.98 1.7K
14:49 74.02 74.02 74.02 74.02 0.3K
14:57 73.94 73.94 73.94 73.94 3.5K
14:58 74.00 74.00 74.00 74.00 0.6K
14:59 73.90 73.90 73.90 73.90 0.3K
15:01 73.90 73.90 73.86 73.86 0.3K
15:02 73.88 73.88 73.88 73.88 0.1K
15:03 73.91 73.91 73.91 73.91 0.1K
15:07 73.94 73.94 73.94 73.94 1.2K
15:09 74.00 74.00 74.00 74.00 0.4K
15:11 74.03 74.08 74.03 74.08 1.5K
15:13 74.08 74.08 74.08 74.08 0.3K
15:15 74.02 74.04 74.01 74.04 0.5K
15:17 73.99 73.99 73.99 73.99 0.5K
15:19 73.94 73.94 73.94 73.94 0.3K
15:21 73.91 74.00 73.91 74.00 0.5K
15:23 73.81 73.85 73.81 73.85 0.8K
15:24 73.80 73.81 73.80 73.81 1.1K
15:27 73.81 73.84 73.81 73.84 1.4K
15:30 73.90 73.90 73.90 73.90 0.5K
15:31 73.96 73.96 73.96 73.96 0.3K
15:32 73.88 73.88 73.88 73.88 0.3K
15:36 73.94 73.94 73.94 73.94 0.4K
15:38 73.91 73.91 73.91 73.91 0.3K
15:39 73.98 73.98 73.98 73.98 0.1K
15:40 73.96 73.96 73.96 73.96 0.4K
15:41 73.98 74.02 73.98 74.02 1.8K
15:43 73.98 73.98 73.98 73.98 0.5K
15:45 74.00 74.00 73.94 73.94 2.2K
15:49 73.89 73.89 73.89 73.89 0.3K
15:50 73.86 73.86 73.81 73.81 5.6K
15:51 73.80 73.85 73.80 73.85 5.3K
15:52 73.80 73.80 73.75 73.75 11.5K
15:53 73.83 73.83 73.74 73.74 0.5K
15:56 73.80 73.80 73.77 73.77 0.6K
15:57 73.73 73.73 73.73 73.73 19.5K
15:58 73.82 73.82 73.82 73.82 0.4K
15:59 73.76 73.80 73.72 73.73 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし