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 76.50 76.60 76.50 76.60 12.3K
09:31 76.51 76.51 76.51 76.51 0.2K
09:32 76.68 76.68 76.56 76.59 1.5K
09:35 76.68 76.68 76.68 76.68 0.4K
09:36 76.68 76.69 76.68 76.69 0.5K
09:37 76.68 76.70 76.68 76.70 4.9K
09:38 76.73 76.73 76.73 76.73 1.2K
09:39 76.75 76.75 76.75 76.75 3.5K
09:40 76.69 76.70 76.68 76.70 1.7K
09:41 76.68 76.68 76.62 76.62 1.0K
09:45 76.62 76.62 76.62 76.61 0.2K
09:46 76.62 76.67 76.61 76.61 3.4K
09:51 76.61 76.61 76.61 76.61 2.3K
09:57 76.62 76.62 76.62 76.62 0.6K
09:58 76.62 76.62 76.57 76.57 0.4K
10:00 76.59 76.59 76.43 76.43 3.5K
10:03 76.51 76.64 76.45 76.45 1.4K
10:04 76.46 76.46 76.46 76.46 1.5K
10:07 76.31 76.39 76.31 76.39 3.5K
10:08 76.26 76.26 76.26 76.26 0.1K
10:09 76.19 76.34 76.19 76.34 1.6K
10:11 76.45 76.47 76.45 76.46 0.3K
10:13 76.45 76.45 76.45 76.45 0.3K
10:15 76.48 76.48 76.48 76.48 0.2K
10:16 76.49 76.49 76.49 76.49 0.8K
10:20 76.52 76.58 76.52 76.58 0.6K
10:21 76.52 76.52 76.52 76.52 0.5K
10:24 76.55 76.55 76.55 76.55 0.2K
10:25 76.35 76.35 76.35 76.35 1.1K
10:27 76.53 76.53 76.53 76.53 1.4K
10:33 76.61 76.64 76.50 76.64 1.2K
10:34 76.64 76.64 76.64 76.64 0.2K
10:35 76.58 76.58 76.58 76.58 0.5K
10:37 76.60 76.60 76.56 76.56 0.8K
10:40 76.55 76.55 76.55 76.55 0.5K
10:41 76.50 76.58 76.41 76.41 0.7K
10:43 76.50 76.51 76.43 76.51 1.6K
10:46 76.46 76.54 76.46 76.54 0.4K
10:47 76.48 76.48 76.48 76.48 0.1K
10:48 76.51 76.51 76.51 76.51 0.3K
10:49 76.57 76.57 76.51 76.51 3.9K
10:51 76.46 76.46 76.46 76.46 0.1K
10:53 76.40 76.49 76.40 76.47 2.4K
10:55 76.55 76.58 76.40 76.58 4.4K
10:57 76.43 76.43 76.43 76.43 0.6K
10:58 76.43 76.43 76.43 76.43 0.6K
10:59 76.49 76.52 76.49 76.52 1.1K
11:03 76.69 76.69 76.69 76.69 0.1K
11:05 76.60 76.65 76.60 76.65 0.4K
11:07 76.66 76.66 76.66 76.65 0.3K
11:09 76.66 76.66 76.66 76.66 0.1K
11:12 76.68 76.68 76.68 76.68 0.2K
11:13 76.62 76.62 76.62 76.61 0.2K
11:14 76.63 76.63 76.63 76.63 0.2K
11:16 76.58 76.59 76.58 76.59 0.4K
11:17 76.59 76.66 76.59 76.59 1.6K
11:21 76.54 76.54 76.54 76.54 0.4K
11:22 76.52 76.52 76.52 76.52 0.5K
11:32 76.56 76.56 76.56 76.56 0.2K
11:34 76.50 76.50 76.50 76.50 0.3K
11:35 76.51 76.51 76.51 76.51 0.5K
11:38 76.66 76.66 76.66 76.66 0.2K
11:39 76.66 76.66 76.66 76.66 0.2K
11:40 76.64 76.64 76.64 76.64 0.3K
11:41 76.60 76.60 76.60 76.60 0.1K
11:42 76.66 76.66 76.66 76.66 1.3K
11:44 76.51 76.51 76.46 76.46 0.2K
11:45 76.43 76.44 76.43 76.44 3.2K
11:47 76.49 76.49 76.49 76.49 0.1K
11:48 76.61 76.61 76.61 76.61 3.1K
11:49 76.62 76.62 76.62 76.62 0.2K
11:52 76.48 76.48 76.48 76.48 0.6K
11:54 76.55 76.55 76.55 76.55 0.1K
11:55 76.59 76.59 76.59 76.58 2.9K
11:57 76.53 76.53 76.53 76.53 0.6K
11:58 76.49 76.49 76.49 76.49 0.6K
11:59 76.49 76.49 76.48 76.48 2.5K
12:00 76.54 76.54 76.54 76.54 0.2K
12:03 76.54 76.54 76.48 76.48 0.3K
12:04 76.46 76.46 76.46 76.46 1.1K
12:06 76.55 76.55 76.55 76.55 3.5K
12:08 76.51 76.51 76.51 76.51 1.8K
12:11 76.49 76.49 76.47 76.47 1.0K
12:12 76.48 76.48 76.48 76.48 1.2K
12:13 76.51 76.51 76.51 76.51 0.3K
12:16 76.36 76.36 76.36 76.36 0.4K
12:17 76.43 76.43 76.43 76.43 0.2K
12:19 76.40 76.40 76.40 76.40 5.9K
12:21 76.42 76.42 76.42 76.42 0.4K
12:28 76.41 76.41 76.40 76.40 0.6K
12:29 76.43 76.43 76.43 76.43 0.3K
12:32 76.43 76.43 76.43 76.43 0.5K
12:36 76.40 76.40 76.40 76.40 0.1K
12:38 76.43 76.43 76.43 76.43 0.4K
12:40 76.36 76.36 76.36 76.36 0.1K
12:41 76.44 76.44 76.44 76.44 0.1K
12:42 76.42 76.42 76.42 76.42 0.6K
12:45 76.41 76.41 76.41 76.41 0.7K
12:46 76.50 76.50 76.43 76.47 1.7K
12:50 76.53 76.53 76.53 76.53 0.2K
12:51 76.51 76.51 76.48 76.48 0.2K
12:57 76.51 76.55 76.51 76.55 1.1K
12:58 76.54 76.54 76.50 76.52 1.0K
13:01 76.55 76.55 76.55 76.54 0.3K
13:02 76.60 76.60 76.57 76.57 2.3K
13:07 76.62 76.62 76.62 76.61 2.4K
13:12 76.61 76.61 76.61 76.61 0.2K
13:13 76.63 76.64 76.63 76.64 0.6K
13:14 76.62 76.62 76.62 76.61 3.3K
13:15 76.62 76.62 76.62 76.61 1.2K
13:25 76.64 76.64 76.62 76.62 0.6K
13:27 76.67 76.67 76.67 76.67 1.0K
13:33 76.60 76.60 76.60 76.60 0.7K
13:37 76.61 76.61 76.61 76.61 0.2K
13:38 76.63 76.63 76.63 76.63 0.2K
13:40 76.59 76.59 76.59 76.59 0.2K
13:42 76.61 76.61 76.61 76.61 0.2K
13:43 76.61 76.61 76.55 76.55 0.5K
13:46 76.67 76.67 76.63 76.63 0.9K
13:47 76.66 76.66 76.66 76.66 3.4K
13:51 76.73 76.73 76.73 76.73 0.2K
13:53 76.64 76.64 76.64 76.64 2.9K
13:57 76.67 76.67 76.67 76.67 0.2K
14:00 76.66 76.66 76.66 76.66 0.8K
14:03 76.68 76.71 76.68 76.71 0.6K
14:11 76.66 76.66 76.66 76.66 0.3K
14:13 76.65 76.70 76.65 76.70 2.6K
14:16 76.67 76.72 76.67 76.72 0.5K
14:18 76.70 76.70 76.70 76.70 0.2K
14:19 76.69 76.69 76.69 76.69 3.3K
14:22 76.68 76.70 76.67 76.67 10.4K
14:24 76.69 76.69 76.69 76.69 0.2K
14:25 76.65 76.65 76.65 76.65 1.1K
14:29 76.72 76.72 76.72 76.72 3.3K
14:30 76.66 76.66 76.66 76.66 0.3K
14:31 76.74 76.74 76.74 76.74 0.5K
14:34 76.69 76.69 76.64 76.64 0.9K
14:39 76.66 76.66 76.66 76.66 0.3K
14:44 76.67 76.67 76.67 76.67 0.3K
14:45 76.74 76.74 76.74 76.74 1.1K
14:46 76.71 76.71 76.71 76.71 0.1K
14:49 76.67 76.67 76.67 76.67 0.5K
14:50 76.69 76.69 76.65 76.65 2.5K
14:52 76.68 76.68 76.68 76.68 0.4K
14:58 76.68 76.68 76.68 76.68 0.7K
14:59 76.68 76.68 76.68 76.68 1.3K
15:08 76.64 76.64 76.64 76.64 1.1K
15:09 76.63 76.63 76.63 76.63 15.5K
15:12 76.72 76.72 76.63 76.68 1.9K
15:14 76.66 76.66 76.66 76.66 0.1K
15:15 76.70 76.70 76.65 76.65 0.4K
15:17 76.69 76.69 76.67 76.67 0.4K
15:19 76.67 76.67 76.67 76.67 0.2K
15:20 76.70 76.70 76.70 76.70 0.7K
15:28 76.67 76.67 76.67 76.67 1.5K
15:29 76.67 76.67 76.67 76.67 0.9K
15:31 76.70 76.70 76.70 76.69 0.8K
15:33 76.68 76.68 76.68 76.68 2.9K
15:34 76.65 76.65 76.65 76.65 0.2K
15:35 76.64 76.68 76.64 76.68 0.9K
15:36 76.71 76.71 76.70 76.70 0.7K
15:38 76.67 76.67 76.67 76.67 0.4K
15:41 76.66 76.66 76.66 76.66 0.1K
15:42 76.67 76.71 76.64 76.71 1.2K
15:46 76.66 76.66 76.66 76.66 0.5K
15:47 76.73 76.73 76.73 76.73 0.4K
15:49 76.65 76.65 76.65 76.65 0.4K
15:53 76.62 76.62 76.62 76.62 0.6K
15:56 76.63 76.63 76.63 76.63 0.2K
15:57 76.61 76.61 76.61 76.61 0.1K
15:58 76.61 76.61 76.61 76.61 0.3K
15:59 76.71 76.71 76.63 76.63 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし