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 76.81 76.81 76.81 76.81 9.7K
09:32 76.87 76.87 76.87 76.87 0.2K
09:33 76.97 76.97 76.92 76.92 1.0K
09:36 76.80 76.86 76.80 76.86 0.5K
09:39 76.95 76.98 76.89 76.98 0.8K
09:40 76.94 77.01 76.94 77.01 5.9K
09:42 77.10 77.10 77.01 77.03 3.6K
09:43 76.98 77.05 76.98 77.04 1.2K
09:44 77.10 77.10 77.10 77.10 5.4K
09:45 77.04 77.11 77.04 77.06 1.3K
09:46 77.06 77.12 77.06 77.12 4.2K
09:47 77.10 77.10 77.10 77.10 1.0K
09:48 77.09 77.09 77.09 77.08 1.0K
09:49 77.19 77.19 77.19 77.19 8.1K
09:51 77.02 77.13 77.02 77.13 4.2K
09:52 77.13 77.13 77.13 77.13 0.2K
09:53 77.03 77.03 77.03 77.03 0.2K
09:54 77.00 77.00 77.00 77.00 0.5K
09:57 76.91 76.94 76.91 76.94 0.8K
09:58 76.84 76.96 76.84 76.96 12.5K
10:00 76.99 76.99 76.99 76.99 0.3K
10:01 77.09 77.09 77.09 77.09 0.3K
10:03 76.85 76.85 76.85 76.85 0.4K
10:05 76.96 76.96 76.96 76.96 0.3K
10:06 77.06 77.06 76.86 76.86 0.6K
10:11 76.98 76.98 76.98 76.98 0.2K
10:12 77.10 77.10 76.98 76.98 0.3K
10:13 76.86 76.98 76.86 76.97 0.8K
10:15 77.00 77.00 77.00 77.00 1.5K
10:24 76.99 76.99 76.89 76.89 1.3K
10:27 76.89 76.89 76.89 76.89 0.3K
10:28 76.91 76.91 76.91 76.91 0.3K
10:29 76.88 76.88 76.80 76.80 0.6K
10:32 76.75 76.80 76.75 76.80 1.6K
10:33 76.94 76.94 76.94 76.94 0.2K
10:35 76.77 76.96 76.77 76.96 0.8K
10:36 76.94 76.94 76.94 76.94 0.5K
10:37 76.98 77.02 76.98 77.02 0.5K
10:40 76.98 77.00 76.98 77.00 1.1K
10:41 76.94 76.94 76.94 76.94 1.9K
10:50 77.01 77.01 77.01 77.01 0.4K
10:51 77.07 77.07 77.07 77.07 0.2K
10:54 77.07 77.07 76.96 76.96 0.8K
10:55 76.99 77.02 76.99 77.02 0.5K
10:57 76.94 76.94 76.94 76.94 1.6K
11:00 76.97 76.97 76.97 76.97 0.4K
11:03 77.01 77.01 77.01 77.01 0.5K
11:06 77.04 77.04 77.04 77.04 0.8K
11:08 77.10 77.10 77.10 77.10 0.6K
11:15 77.00 77.00 77.00 77.00 0.5K
11:17 76.95 76.95 76.95 76.95 1.1K
11:19 76.75 76.75 76.75 76.75 1.7K
11:21 76.66 76.66 76.66 76.66 0.2K
11:22 76.88 76.88 76.88 76.88 0.2K
11:23 76.90 76.90 76.90 76.90 0.3K
11:25 76.85 76.85 76.85 76.85 0.2K
11:26 76.78 76.78 76.78 76.78 0.3K
11:27 76.75 76.75 76.75 76.75 0.3K
11:29 76.75 76.75 76.75 76.75 0.3K
11:31 76.84 76.84 76.84 76.84 0.1K
11:32 76.84 76.84 76.84 76.83 0.5K
11:34 76.80 76.80 76.72 76.72 0.3K
11:36 76.89 76.89 76.89 76.89 0.4K
11:37 76.82 76.82 76.82 76.82 0.2K
11:39 76.84 76.84 76.84 76.83 0.3K
11:42 76.84 76.84 76.84 76.84 0.4K
11:44 76.89 76.89 76.89 76.89 0.3K
11:49 76.96 76.96 76.96 76.96 0.1K
11:50 76.99 76.99 76.91 76.95 2.2K
11:51 77.01 77.04 77.01 77.04 5.1K
11:54 76.96 76.96 76.96 76.96 0.2K
11:56 76.95 76.95 76.95 76.94 0.2K
11:57 77.02 77.02 77.02 77.02 0.4K
11:58 76.97 76.97 76.87 76.87 0.5K
12:02 76.92 76.92 76.87 76.87 0.3K
12:03 76.94 76.94 76.94 76.93 0.4K
12:10 76.98 76.98 76.98 76.98 0.1K
12:13 76.99 76.99 76.99 76.99 0.8K
12:14 77.08 77.08 77.08 77.08 0.4K
12:23 76.79 76.79 76.79 76.79 0.2K
12:24 76.82 76.82 76.82 76.82 0.3K
12:26 76.81 76.81 76.81 76.81 0.5K
12:27 76.81 76.81 76.81 76.81 2.8K
12:31 76.86 76.86 76.86 76.86 0.9K
12:32 76.96 76.96 76.96 76.96 0.1K
12:33 76.79 76.79 76.79 76.79 0.4K
12:37 76.77 76.77 76.77 76.77 0.4K
12:39 76.85 76.85 76.85 76.85 0.3K
12:41 76.85 76.85 76.85 76.85 1.0K
12:49 76.82 76.84 76.82 76.84 0.4K
12:54 76.73 76.73 76.73 76.73 0.2K
12:55 76.74 76.74 76.72 76.72 0.4K
12:56 76.72 76.72 76.72 76.72 0.2K
12:57 76.59 76.59 76.59 76.59 0.5K
13:05 76.80 76.80 76.80 76.80 0.7K
13:08 76.73 76.73 76.73 76.73 1.1K
13:12 76.75 76.75 76.75 76.75 0.3K
13:14 76.79 76.79 76.79 76.79 0.2K
13:16 76.75 76.75 76.75 76.75 1.4K
13:18 76.74 76.74 76.74 76.74 2.9K
13:19 76.86 76.86 76.86 76.86 0.9K
13:23 76.97 76.97 76.97 76.97 0.5K
13:27 76.83 76.83 76.83 76.83 0.5K
13:34 76.98 76.98 76.98 76.98 0.3K
13:35 76.83 76.83 76.83 76.83 0.3K
13:39 77.00 77.00 77.00 77.00 0.4K
13:44 76.93 76.93 76.93 76.93 0.5K
13:46 77.05 77.05 77.05 77.05 0.2K
13:48 76.97 76.97 76.97 76.97 0.4K
13:50 76.97 76.97 76.97 76.97 0.3K
13:52 76.90 77.05 76.90 77.05 0.3K
13:56 76.90 76.90 76.90 76.90 0.3K
13:57 76.90 77.07 76.90 77.07 1.5K
14:08 77.10 77.10 77.05 77.05 0.4K
14:10 77.10 77.10 77.10 77.10 0.9K
14:16 77.10 77.10 77.10 77.10 1.9K
14:19 77.11 77.15 77.09 77.15 5.0K
14:20 77.15 77.15 77.15 77.15 0.5K
14:22 77.11 77.11 77.11 77.11 0.5K
14:23 77.07 77.07 77.07 77.07 0.5K
14:28 76.98 76.98 76.98 76.98 0.7K
14:31 77.10 77.10 77.10 77.10 1.1K
14:33 77.12 77.14 77.12 77.14 2.6K
14:35 77.13 77.13 77.06 77.06 0.6K
14:44 77.07 77.07 77.07 77.07 0.2K
14:46 77.06 77.06 77.06 77.06 0.2K
14:48 77.12 77.12 77.12 77.12 0.2K
14:51 77.03 77.03 77.03 77.03 0.3K
14:53 77.06 77.06 76.95 76.95 0.9K
14:57 77.08 77.08 77.08 77.08 0.6K
15:01 77.09 77.13 77.09 77.13 1.0K
15:02 77.11 77.11 77.11 77.11 0.2K
15:03 77.07 77.07 77.07 77.07 0.9K
15:13 77.04 77.04 77.04 77.04 0.1K
15:14 77.04 77.04 77.04 77.04 0.4K
15:16 76.98 76.98 76.98 76.98 0.2K
15:17 76.94 76.94 76.94 76.94 0.2K
15:19 76.92 77.04 76.92 77.04 0.4K
15:20 76.95 76.95 76.95 76.95 2.1K
15:22 77.01 77.01 77.01 77.01 0.3K
15:23 77.00 77.00 77.00 77.00 0.3K
15:25 77.08 77.08 77.01 77.01 2.1K
15:26 76.88 76.88 76.88 76.88 0.3K
15:28 77.03 77.03 76.88 76.99 6.2K
15:29 76.94 76.94 76.94 76.94 1.6K
15:30 76.87 76.87 76.87 76.87 0.4K
15:32 77.01 77.01 77.01 77.01 0.5K
15:34 76.93 76.93 76.93 76.93 0.3K
15:37 77.04 77.04 77.04 77.04 0.2K
15:39 77.05 77.05 77.05 77.05 0.2K
15:41 76.87 76.95 76.87 76.95 4.6K
15:44 76.95 76.95 76.85 76.91 1.0K
15:45 76.90 76.90 76.90 76.90 0.5K
15:48 76.94 77.03 76.94 77.03 1.5K
15:49 76.89 76.89 76.89 76.89 0.6K
15:51 76.87 76.87 76.87 76.87 0.5K
15:53 76.97 76.97 76.97 76.97 0.4K
15:55 76.97 77.03 76.97 77.03 2.4K
15:56 76.92 76.99 76.92 76.99 4.6K
15:58 76.95 76.99 76.95 76.99 0.5K
15:59 76.92 76.96 76.92 76.92 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし