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 76.80 76.88 76.80 76.88 8.8K
09:31 76.83 76.83 76.73 76.74 2.9K
09:32 76.71 76.71 76.71 76.71 0.7K
09:33 76.64 76.64 76.64 76.64 0.4K
09:34 76.86 76.89 76.86 76.89 0.8K
09:36 76.76 76.76 76.76 76.76 0.8K
09:37 76.77 76.77 76.77 76.77 0.4K
09:38 76.76 76.76 76.76 76.76 0.5K
09:39 76.63 76.65 76.62 76.65 6.9K
09:40 76.73 76.73 76.64 76.64 0.6K
09:42 76.64 76.81 76.64 76.81 0.3K
09:43 76.69 76.69 76.69 76.69 0.3K
09:44 76.69 76.69 76.69 76.69 0.9K
09:48 76.45 76.46 76.45 76.46 0.5K
09:49 76.46 76.46 76.46 76.46 0.2K
09:50 76.51 76.51 76.51 76.51 0.3K
09:51 76.53 76.53 76.53 76.53 0.5K
09:53 76.51 76.51 76.51 76.51 0.5K
09:55 76.51 76.51 76.51 76.51 0.1K
09:56 76.42 76.42 76.42 76.42 0.3K
09:57 76.45 76.45 76.45 76.45 1.0K
09:58 76.41 76.44 76.41 76.44 1.3K
10:02 76.51 76.55 76.51 76.55 0.6K
10:04 76.54 76.54 76.54 76.54 0.4K
10:06 76.60 76.60 76.60 76.60 0.3K
10:07 76.57 76.57 76.57 76.57 0.2K
10:08 76.47 76.47 76.47 76.47 0.3K
10:09 76.42 76.43 76.37 76.37 0.9K
10:11 76.53 76.53 76.37 76.46 1.4K
10:14 76.44 76.44 76.44 76.44 1.3K
10:15 76.44 76.44 76.44 76.44 3.0K
10:16 76.50 76.50 76.50 76.49 0.7K
10:17 76.44 76.44 76.44 76.44 0.5K
10:20 76.50 76.50 76.50 76.50 0.2K
10:23 76.58 76.67 76.58 76.67 0.6K
10:25 76.67 76.67 76.59 76.59 0.6K
10:26 76.75 76.75 76.75 76.75 0.3K
10:29 76.73 76.73 76.73 76.73 0.9K
10:30 76.73 76.73 76.73 76.73 0.3K
10:31 76.60 76.67 76.60 76.67 0.3K
10:32 76.67 76.67 76.67 76.67 0.4K
10:33 76.51 76.57 76.51 76.57 0.4K
10:35 76.57 76.57 76.47 76.47 1.1K
10:38 76.70 76.72 76.70 76.72 1.3K
10:39 76.71 76.72 76.71 76.72 8.8K
10:43 76.87 76.87 76.87 76.87 0.3K
10:46 76.92 76.99 76.92 76.97 6.3K
10:48 76.85 76.95 76.85 76.94 0.4K
10:50 76.75 76.75 76.75 76.75 0.7K
10:52 76.93 76.93 76.93 76.93 0.7K
10:58 76.90 76.90 76.90 76.90 1.1K
11:00 76.99 76.99 76.97 76.97 1.4K
11:01 77.00 77.00 77.00 77.00 4.3K
11:02 76.94 77.00 76.94 77.00 5.8K
11:03 77.00 77.00 76.91 76.91 0.5K
11:04 77.00 77.00 77.00 77.00 0.3K
11:05 76.89 76.89 76.89 76.89 0.7K
11:06 76.94 76.94 76.94 76.94 0.3K
11:09 76.95 76.95 76.95 76.95 0.4K
11:10 76.92 76.92 76.92 76.92 0.4K
11:13 77.00 77.00 76.92 76.92 0.8K
11:15 77.00 77.00 77.00 77.00 0.4K
11:16 77.05 77.05 77.05 77.05 0.1K
11:17 77.09 77.09 77.09 77.09 0.5K
11:18 77.12 77.12 77.12 77.12 0.4K
11:21 77.17 77.17 77.17 77.17 0.3K
11:23 77.12 77.12 77.11 77.11 1.7K
11:25 77.17 77.17 77.13 77.13 0.7K
11:26 77.16 77.16 77.12 77.12 1.0K
11:27 77.07 77.07 77.07 77.07 0.6K
11:29 77.16 77.16 77.16 77.16 0.2K
11:30 77.20 77.20 77.20 77.20 0.7K
11:40 77.16 77.16 77.16 77.16 0.4K
11:43 77.17 77.17 77.17 77.17 0.2K
11:44 77.20 77.20 77.20 77.20 0.7K
11:48 77.05 77.17 77.05 77.17 0.9K
11:50 77.17 77.17 77.10 77.10 6.2K
11:51 77.12 77.17 77.11 77.17 1.5K
11:52 77.11 77.15 77.11 77.15 0.3K
11:53 77.14 77.18 77.11 77.11 3.1K
11:54 77.13 77.13 77.13 77.13 1.2K
12:06 77.14 77.14 77.14 77.14 0.1K
12:07 77.15 77.15 77.14 77.14 0.5K
12:12 77.17 77.17 77.17 77.17 0.8K
12:14 77.07 77.07 77.06 77.06 1.0K
12:16 76.96 76.96 76.96 76.96 0.9K
12:17 76.86 76.86 76.81 76.81 1.0K
12:18 76.86 76.86 76.86 76.86 0.6K
12:21 76.96 76.96 76.96 76.96 0.1K
12:22 76.95 76.95 76.95 76.94 0.8K
12:25 76.95 76.95 76.95 76.95 0.3K
12:26 76.89 76.89 76.89 76.89 0.3K
12:27 76.90 76.90 76.90 76.90 0.1K
12:28 76.96 77.00 76.93 76.96 1.6K
12:29 76.95 76.95 76.95 76.95 1.2K
12:30 76.99 76.99 76.97 76.98 0.6K
12:32 77.00 77.00 76.92 76.92 1.3K
12:33 76.93 76.93 76.93 76.93 0.3K
12:35 76.94 76.94 76.94 76.94 0.2K
12:36 76.95 76.95 76.95 76.95 0.1K
12:38 76.90 76.90 76.90 76.90 0.2K
12:43 76.82 76.82 76.82 76.82 1.4K
12:45 76.74 76.74 76.74 76.74 0.7K
12:46 76.65 76.65 76.65 76.65 0.4K
12:51 76.54 76.54 76.54 76.54 0.2K
12:52 76.43 76.43 76.38 76.38 0.9K
12:56 76.43 76.43 76.43 76.43 1.4K
12:59 76.43 76.45 76.43 76.45 0.8K
13:00 76.37 76.37 76.30 76.30 2.4K
13:01 76.25 76.33 76.25 76.33 0.8K
13:02 76.34 76.34 76.30 76.34 0.8K
13:06 76.40 76.40 76.40 76.40 0.7K
13:07 76.45 76.45 76.45 76.45 0.7K
13:10 76.50 76.51 76.50 76.51 1.8K
13:14 76.59 76.59 76.59 76.59 0.4K
13:16 76.69 76.69 76.69 76.69 0.4K
13:19 76.70 76.70 76.70 76.70 0.6K
13:22 76.71 76.71 76.71 76.71 0.4K
13:27 76.73 76.73 76.73 76.73 0.1K
13:28 76.68 76.68 76.68 76.68 0.7K
13:39 76.69 76.69 76.69 76.69 0.1K
13:41 76.74 76.74 76.63 76.63 0.3K
13:42 76.64 76.64 76.64 76.64 0.8K
13:44 76.75 76.75 76.75 76.75 0.3K
13:46 76.67 76.67 76.67 76.67 0.3K
13:48 76.67 76.67 76.67 76.67 2.7K
13:51 76.72 76.72 76.65 76.65 0.6K
13:53 76.67 76.67 76.67 76.67 0.1K
13:54 76.61 76.67 76.61 76.67 0.4K
13:55 76.61 76.61 76.61 76.61 2.2K
13:57 76.59 76.59 76.59 76.59 4.0K
13:59 76.54 76.61 76.54 76.61 1.2K
14:00 76.54 76.54 76.54 76.54 0.2K
14:01 76.54 76.54 76.54 76.54 0.2K
14:03 76.52 76.52 76.52 76.52 0.7K
14:04 76.43 76.43 76.38 76.38 0.7K
14:06 76.38 76.38 76.38 76.38 0.5K
14:08 76.42 76.42 76.42 76.42 0.5K
14:10 76.38 76.38 76.38 76.38 0.5K
14:12 76.31 76.31 76.31 76.31 0.4K
14:14 76.36 76.47 76.36 76.47 0.8K
14:16 76.32 76.32 76.32 76.32 0.6K
14:17 76.13 76.13 76.13 76.13 0.2K
14:18 76.13 76.13 76.13 76.13 0.4K
14:20 76.30 76.30 76.30 76.30 1.0K
14:23 76.34 76.34 76.34 76.34 0.7K
14:24 76.44 76.44 76.44 76.44 0.2K
14:27 76.48 76.48 76.38 76.38 2.8K
14:29 76.38 76.50 76.38 76.50 8.0K
14:30 76.38 76.38 76.38 76.38 0.3K
14:33 76.44 76.44 76.44 76.44 0.4K
14:36 76.47 76.47 76.47 76.47 0.5K
14:37 76.45 76.45 76.45 76.45 0.8K
14:39 76.36 76.52 76.36 76.52 3.0K
14:44 76.45 76.45 76.45 76.45 0.7K
14:55 76.37 76.37 76.37 76.36 1.7K
15:00 76.35 76.35 76.35 76.35 0.6K
15:01 76.40 76.40 76.40 76.40 0.1K
15:03 76.40 76.40 76.33 76.33 0.7K
15:04 76.26 76.26 76.26 76.26 0.3K
15:08 76.38 76.38 76.38 76.38 0.1K
15:10 76.36 76.38 76.36 76.38 0.3K
15:11 76.32 76.32 76.32 76.32 0.5K
15:12 76.30 76.30 76.25 76.25 0.8K
15:14 76.15 76.15 76.03 76.03 0.7K
15:16 76.07 76.07 76.07 76.07 1.5K
15:17 75.85 75.90 75.84 75.84 18.2K
15:19 75.75 75.75 75.73 75.73 1.8K
15:20 75.85 75.85 75.85 75.85 0.4K
15:21 75.78 75.78 75.70 75.70 0.3K
15:22 75.75 75.75 75.75 75.75 0.5K
15:23 75.77 75.77 75.77 75.77 0.7K
15:24 75.68 75.68 75.68 75.68 0.7K
15:25 75.74 75.74 75.74 75.74 0.4K
15:27 75.90 75.94 75.90 75.94 0.9K
15:28 75.91 75.91 75.90 75.90 0.4K
15:29 75.91 75.91 75.91 75.91 0.9K
15:30 75.91 76.08 75.91 76.08 1.7K
15:31 76.03 76.03 76.03 76.03 1.6K
15:32 76.02 76.08 76.02 76.08 240.6K
15:35 76.08 76.08 76.08 76.08 0.8K
15:36 76.13 76.20 76.13 76.20 0.5K
15:37 76.22 76.22 76.22 76.22 0.1K
15:38 76.26 76.26 76.26 76.26 0.3K
15:39 76.27 76.31 76.27 76.27 2.2K
15:40 76.26 76.26 76.26 76.26 0.5K
15:44 76.17 76.23 76.17 76.23 110.1K
15:46 76.13 76.23 76.01 76.14 1.2K
15:47 76.17 76.17 76.17 76.17 0.4K
15:49 76.20 76.25 76.20 76.25 0.7K
15:50 76.18 76.20 76.03 76.03 1.0K
15:51 76.00 76.11 76.00 76.11 0.4K
15:52 76.13 76.13 76.13 76.13 0.4K
15:53 76.07 76.08 76.07 76.08 1.3K
15:55 76.01 76.01 76.01 76.01 1.1K
15:57 76.13 76.13 75.92 75.92 19.7K
15:59 75.98 76.05 75.98 75.99 3.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし