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 75.25 75.27 75.25 75.27 7.7K
09:33 75.27 75.27 75.16 75.16 0.3K
09:35 75.06 75.07 75.04 75.04 1.8K
09:36 75.05 75.05 75.05 75.05 1.2K
09:42 75.00 75.00 75.00 75.00 1.7K
09:45 75.02 75.09 75.02 75.09 0.7K
09:46 75.06 75.06 75.06 75.06 1.6K
09:47 74.93 74.97 74.93 74.97 4.3K
09:49 74.98 74.98 74.98 74.97 0.2K
09:50 74.95 74.96 74.88 74.88 1.8K
09:51 74.82 74.82 74.82 74.82 1.4K
09:54 74.87 74.87 74.87 74.87 0.2K
09:55 74.92 74.92 74.92 74.92 0.2K
09:57 74.87 74.94 74.87 74.94 0.6K
09:59 74.95 74.95 74.95 74.95 0.8K
10:01 74.98 74.98 74.98 74.98 0.7K
10:02 74.89 74.89 74.89 74.89 0.3K
10:03 75.07 75.07 75.07 75.07 0.2K
10:04 74.97 74.97 74.97 74.97 0.4K
10:05 75.12 75.12 75.11 75.11 0.6K
10:06 75.17 75.17 75.09 75.08 0.4K
10:08 75.07 75.07 75.07 75.07 0.3K
10:09 75.14 75.14 75.09 75.09 1.3K
10:14 75.25 75.25 75.25 75.25 1.6K
10:16 75.24 75.24 75.24 75.24 0.4K
10:19 75.20 75.20 75.20 75.20 0.3K
10:22 75.22 75.22 75.22 75.22 0.4K
10:24 75.21 75.21 75.18 75.19 1.9K
10:30 75.15 75.15 75.15 75.15 0.2K
10:34 75.25 75.25 75.22 75.22 0.7K
10:37 75.22 75.25 75.22 75.25 2.8K
10:38 75.33 75.33 75.33 75.33 0.7K
10:40 75.26 75.26 75.20 75.21 6.2K
10:42 75.24 75.24 75.24 75.24 0.5K
10:44 75.27 75.27 75.27 75.27 0.9K
10:46 75.22 75.22 75.22 75.22 0.4K
10:47 75.16 75.25 75.16 75.25 1.0K
10:50 75.21 75.21 75.21 75.21 0.1K
10:51 75.13 75.15 75.13 75.15 1.0K
10:53 75.10 75.10 75.10 75.10 0.4K
10:55 75.17 75.17 75.17 75.17 0.4K
10:57 75.20 75.20 75.10 75.10 1.1K
10:59 75.18 75.19 75.18 75.19 0.3K
11:00 75.19 75.19 75.19 75.19 0.7K
11:01 75.12 75.12 75.12 75.12 1.3K
11:03 75.16 75.16 75.16 75.16 0.5K
11:04 75.16 75.16 75.16 75.16 0.5K
11:06 75.18 75.18 75.18 75.18 0.3K
11:07 75.19 75.19 75.19 75.19 0.4K
11:09 75.23 75.23 75.17 75.17 1.2K
11:10 75.17 75.17 75.13 75.13 0.5K
11:13 75.15 75.15 75.15 75.15 0.8K
11:19 75.01 75.08 75.01 75.08 3.5K
11:21 75.09 75.09 75.09 75.09 0.5K
11:23 75.10 75.10 75.10 75.10 0.5K
11:25 75.04 75.04 75.04 75.04 0.1K
11:28 75.14 75.14 75.14 75.14 0.6K
11:36 74.99 74.99 74.99 74.99 0.3K
11:37 74.97 74.97 74.97 74.97 0.5K
11:40 74.94 74.94 74.85 74.85 0.4K
11:41 74.95 74.95 74.95 74.95 1.0K
11:45 74.93 74.93 74.93 74.93 0.1K
11:47 74.98 74.98 74.98 74.98 1.2K
11:58 75.05 75.05 75.04 75.04 1.8K
12:16 74.96 74.96 74.96 74.96 0.2K
12:17 74.89 74.89 74.89 74.89 0.1K
12:19 74.93 74.93 74.93 74.93 0.5K
12:27 74.73 74.73 74.73 74.72 0.9K
12:28 74.61 74.61 74.50 74.54 2.6K
12:31 74.34 74.34 74.34 74.33 0.3K
12:32 74.20 74.20 74.20 74.20 1.1K
12:33 74.23 74.24 74.21 74.21 3.8K
12:34 74.18 74.22 74.18 74.22 0.7K
12:36 74.23 74.23 74.22 74.22 0.3K
12:37 74.36 74.36 74.36 74.36 3.4K
12:39 74.36 74.36 74.36 74.36 0.8K
12:40 74.45 74.45 74.36 74.36 0.7K
12:41 74.42 74.42 74.42 74.42 0.7K
12:43 74.40 74.40 74.36 74.36 1.4K
12:45 74.36 74.36 74.36 74.36 0.2K
12:46 74.34 74.34 74.34 74.34 0.6K
12:47 74.30 74.30 74.30 74.30 0.2K
12:48 74.31 74.31 74.31 74.31 0.2K
12:49 74.35 74.35 74.35 74.35 0.3K
12:50 74.29 74.29 74.29 74.29 0.4K
12:53 74.23 74.23 74.23 74.23 0.6K
12:58 74.23 74.23 74.23 74.23 0.2K
12:59 74.31 74.31 74.31 74.31 0.5K
13:00 74.26 74.26 74.26 74.26 0.3K
13:01 74.30 74.30 74.30 74.30 0.2K
13:02 74.25 74.25 74.25 74.25 0.3K
13:04 74.32 74.32 74.32 74.32 0.9K
13:05 74.40 74.40 74.40 74.40 0.9K
13:08 74.42 74.42 74.42 74.42 0.4K
13:09 74.54 74.54 74.54 74.54 3.8K
13:10 74.48 74.51 74.48 74.51 1.1K
13:13 74.51 74.51 74.51 74.51 0.1K
13:14 74.51 74.51 74.51 74.51 0.5K
13:17 74.50 74.50 74.50 74.50 0.3K
13:18 74.50 74.50 74.50 74.50 0.2K
13:19 74.47 74.51 74.47 74.51 2.5K
13:21 74.48 74.48 74.48 74.48 0.2K
13:22 74.50 74.50 74.46 74.46 0.4K
13:25 74.50 74.50 74.50 74.50 0.5K
13:27 74.48 74.48 74.48 74.48 0.3K
13:28 74.50 74.50 74.50 74.50 0.1K
13:30 74.51 74.51 74.51 74.51 0.2K
13:33 74.55 74.56 74.46 74.56 0.4K
13:36 74.64 74.64 74.64 74.64 1.2K
13:52 74.68 74.68 74.56 74.56 0.7K
13:58 74.47 74.47 74.47 74.47 0.7K
13:59 74.47 74.54 74.47 74.48 0.4K
14:00 74.57 74.57 74.57 74.57 0.4K
14:02 74.59 74.60 74.59 74.60 2.8K
14:03 74.57 74.57 74.57 74.57 1.0K
14:06 74.64 74.64 74.64 74.64 0.8K
14:13 74.73 74.73 74.73 74.73 0.4K
14:16 74.76 74.76 74.70 74.70 2.3K
14:18 74.80 74.87 74.80 74.87 2.7K
14:19 74.84 74.84 74.84 74.84 0.3K
14:21 74.85 74.85 74.85 74.85 0.6K
14:25 74.90 74.90 74.90 74.90 1.4K
14:30 74.90 74.90 74.90 74.90 0.1K
14:32 74.86 74.90 74.86 74.89 0.6K
14:33 74.82 74.82 74.82 74.82 0.1K
14:35 74.82 74.82 74.82 74.82 0.1K
14:36 74.80 74.80 74.80 74.80 0.1K
14:37 74.94 74.94 74.94 74.94 0.5K
14:38 74.86 74.86 74.86 74.86 0.2K
14:41 74.95 74.95 74.95 74.94 0.4K
14:42 74.87 74.87 74.87 74.87 0.2K
14:43 74.82 74.82 74.82 74.82 0.2K
14:44 74.79 74.79 74.79 74.79 0.2K
14:47 74.83 74.89 74.83 74.89 2.9K
14:48 74.89 74.89 74.89 74.89 0.5K
14:49 74.89 74.89 74.89 74.89 0.1K
14:50 74.89 74.89 74.89 74.89 0.7K
14:53 74.92 74.92 74.92 74.92 1.1K
14:57 74.90 74.90 74.90 74.90 2.9K
14:58 74.94 74.94 74.94 74.94 2.8K
15:08 75.11 75.11 75.11 75.11 0.4K
15:09 75.10 75.11 75.10 75.11 1.1K
15:10 75.09 75.09 75.09 75.08 0.3K
15:13 75.04 75.10 75.04 75.10 0.2K
15:14 75.08 75.09 75.08 75.09 2.7K
15:17 75.04 75.15 75.04 75.15 2.5K
15:18 75.15 75.19 75.15 75.19 0.3K
15:20 75.12 75.12 75.12 75.12 0.2K
15:21 75.19 75.19 75.15 75.15 1.5K
15:24 75.13 75.13 75.13 75.13 0.6K
15:26 75.22 75.24 75.22 75.24 1.2K
15:27 75.21 75.21 75.21 75.21 0.1K
15:28 75.20 75.20 75.17 75.17 1.4K
15:35 75.19 75.19 75.19 75.19 0.5K
15:36 75.26 75.26 75.22 75.22 1.0K
15:37 75.23 75.26 75.23 75.23 3.4K
15:38 75.24 75.24 75.22 75.22 0.6K
15:39 75.16 75.16 75.16 75.16 0.8K
15:41 75.15 75.15 75.15 75.15 0.1K
15:42 75.11 75.15 75.11 75.15 2.2K
15:43 75.11 75.19 75.11 75.19 2.3K
15:44 75.19 75.19 75.19 75.19 0.5K
15:45 75.12 75.12 75.12 75.12 0.1K
15:46 75.11 75.11 75.11 75.11 0.3K
15:47 75.12 75.12 75.12 75.12 0.2K
15:48 75.15 75.15 75.15 75.15 1.3K
15:49 75.17 75.19 75.17 75.19 0.7K
15:50 75.23 75.23 75.23 75.23 1.5K
15:51 75.24 75.24 75.24 75.24 0.4K
15:52 75.17 75.17 75.17 75.17 0.2K
15:53 75.18 75.18 75.18 75.18 0.4K
15:54 75.12 75.12 75.12 75.11 0.2K
15:55 75.19 75.32 75.19 75.32 6.5K
15:56 75.39 75.39 75.36 75.36 0.3K
15:57 75.33 75.33 75.29 75.31 0.7K
15:58 75.40 75.40 75.40 75.40 0.8K
15:59 75.28 75.30 75.22 75.22 14.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし