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 77.18 77.18 77.18 77.18 24.7K
09:31 77.12 77.12 77.01 77.01 1.8K
09:33 76.99 77.09 76.94 77.01 2.1K
09:34 77.00 77.08 76.94 77.08 2.0K
09:35 77.00 77.00 76.97 76.97 2.9K
09:37 77.06 77.06 76.98 76.98 0.8K
09:38 76.90 76.98 76.90 76.97 0.4K
09:40 76.87 76.87 76.87 76.87 5.0K
09:41 77.00 77.05 77.00 77.05 1.4K
09:42 77.15 77.15 77.03 77.03 0.6K
09:43 77.03 77.03 77.03 77.03 1.8K
09:45 77.06 77.06 77.06 77.06 0.5K
09:46 76.98 76.98 76.98 76.98 0.5K
09:47 77.02 77.02 77.02 77.02 1.9K
09:48 77.13 77.13 77.13 77.13 0.3K
09:49 77.05 77.05 77.05 77.05 0.2K
09:51 77.10 77.11 77.04 77.04 1.5K
09:57 77.06 77.06 77.06 77.06 0.2K
09:58 77.12 77.12 77.12 77.11 0.3K
09:59 77.12 77.12 77.06 77.06 0.4K
10:00 77.12 77.12 77.11 77.11 0.4K
10:02 77.17 77.17 77.08 77.08 4.5K
10:03 77.09 77.11 77.06 77.08 1.4K
10:04 77.12 77.12 77.12 77.12 0.4K
10:05 77.16 77.16 77.07 77.07 1.6K
10:07 77.12 77.12 77.11 77.11 1.4K
10:09 77.19 77.19 77.19 77.19 0.2K
10:10 77.19 77.19 77.19 77.19 1.0K
10:11 77.20 77.20 77.20 77.20 0.2K
10:12 77.17 77.17 77.17 77.17 0.5K
10:14 77.26 77.26 77.26 77.26 0.7K
10:19 77.26 77.26 77.26 77.26 2.9K
10:20 77.25 77.28 77.25 77.28 1.2K
10:21 77.26 77.34 77.26 77.34 1.4K
10:22 77.28 77.28 77.28 77.28 0.2K
10:24 77.28 77.28 77.28 77.28 0.1K
10:25 77.22 77.22 77.22 77.22 0.2K
10:26 77.28 77.28 77.28 77.28 0.2K
10:27 77.28 77.28 77.26 77.26 0.6K
10:28 77.21 77.32 77.21 77.32 2.8K
10:29 77.28 77.28 77.28 77.28 1.2K
10:31 77.35 77.35 77.27 77.27 0.6K
10:32 77.31 77.33 77.31 77.31 0.6K
10:34 77.31 77.31 77.31 77.31 0.1K
10:35 77.34 77.34 77.34 77.34 0.4K
10:36 77.31 77.31 77.31 77.31 0.5K
10:37 77.31 77.31 77.31 77.31 0.4K
10:42 77.27 77.27 77.27 77.27 0.2K
10:44 77.30 77.30 77.30 77.30 0.3K
10:45 77.28 77.28 77.24 77.24 0.4K
10:46 77.21 77.21 77.20 77.20 2.4K
10:48 77.20 77.27 77.20 77.27 0.5K
10:49 77.25 77.29 77.25 77.29 0.8K
10:50 77.21 77.21 77.21 77.21 0.3K
10:55 77.17 77.17 77.17 77.16 0.4K
10:58 77.18 77.18 77.18 77.18 0.1K
10:59 77.10 77.10 77.10 77.10 0.2K
11:00 77.28 77.28 77.28 77.28 0.2K
11:01 77.27 77.27 77.27 77.27 0.2K
11:03 77.17 77.17 77.17 77.17 1.7K
11:04 77.28 77.28 77.23 77.23 0.6K
11:05 77.22 77.22 77.22 77.22 0.4K
11:07 77.19 77.25 77.19 77.25 1.6K
11:08 77.26 77.26 77.26 77.26 0.7K
11:10 77.32 77.32 77.32 77.32 0.2K
11:12 77.27 77.27 77.27 77.27 0.5K
11:16 77.18 77.18 77.18 77.18 0.3K
11:17 77.20 77.20 77.20 77.20 0.9K
11:20 77.16 77.16 77.16 77.16 1.6K
11:22 77.14 77.14 77.14 77.14 0.5K
11:23 77.13 77.13 77.13 77.13 0.2K
11:24 77.18 77.18 77.18 77.18 0.1K
11:25 77.07 77.07 77.07 77.07 0.4K
11:31 77.14 77.14 77.14 77.14 0.3K
11:33 77.21 77.21 77.21 77.20 0.2K
11:34 77.21 77.21 77.21 77.21 0.2K
11:35 77.12 77.12 77.12 77.12 0.2K
11:37 77.16 77.16 77.16 77.16 0.4K
11:38 77.17 77.17 77.17 77.17 2.5K
11:39 77.14 77.14 77.14 77.14 0.8K
11:42 77.21 77.21 77.15 77.15 0.3K
11:43 77.09 77.09 77.09 77.09 2.2K
11:46 77.14 77.14 77.14 77.14 0.8K
11:47 77.10 77.10 77.10 77.10 0.4K
11:50 77.14 77.16 77.14 77.16 1.4K
11:57 77.16 77.16 77.16 77.16 0.6K
11:58 77.22 77.22 77.13 77.13 2.6K
12:04 77.22 77.22 77.22 77.22 0.2K
12:05 77.21 77.22 77.21 77.22 17.5K
12:06 77.27 77.27 77.27 77.27 4.3K
12:10 77.13 77.13 77.10 77.10 2.2K
12:13 77.13 77.18 77.13 77.18 1.1K
12:14 77.16 77.16 77.16 77.16 0.1K
12:16 77.14 77.14 77.14 77.14 0.2K
12:17 77.13 77.13 77.11 77.11 1.5K
12:18 77.16 77.16 77.16 77.16 0.8K
12:24 77.18 77.18 77.18 77.18 0.2K
12:29 77.19 77.19 77.19 77.19 2.6K
12:30 77.14 77.14 77.10 77.10 0.4K
12:33 77.17 77.17 77.17 77.17 0.1K
12:34 77.17 77.18 77.17 77.18 0.3K
12:35 77.15 77.15 77.15 77.15 0.3K
12:38 77.16 77.16 77.16 77.16 0.7K
12:41 77.25 77.25 77.25 77.25 0.2K
12:42 77.21 77.21 77.21 77.21 1.3K
12:43 77.18 77.18 77.18 77.18 1.3K
12:50 77.29 77.29 77.29 77.29 0.1K
12:51 77.29 77.29 77.29 77.29 0.7K
12:52 77.31 77.31 77.27 77.27 0.9K
12:54 77.31 77.33 77.31 77.33 3.8K
12:55 77.29 77.37 77.29 77.37 5.1K
12:56 77.31 77.31 77.29 77.29 1.2K
12:58 77.33 77.35 77.31 77.31 18.9K
12:59 77.31 77.34 77.31 77.34 1.5K
13:00 77.36 77.36 77.36 77.36 0.3K
13:03 77.30 77.30 77.30 77.30 0.8K
13:10 77.35 77.35 77.35 77.35 0.6K
13:11 77.34 77.34 77.34 77.34 0.6K
13:12 77.19 77.19 77.19 77.19 0.5K
13:14 77.30 77.30 77.30 77.30 1.0K
13:15 77.20 77.20 77.20 77.20 0.3K
13:16 77.24 77.24 77.24 77.24 0.1K
13:17 77.32 77.32 77.32 77.32 0.4K
13:21 77.22 77.22 77.22 77.22 0.4K
13:25 77.25 77.25 77.25 77.25 0.7K
13:26 77.25 77.25 77.25 77.25 0.1K
13:28 77.21 77.21 77.21 77.21 0.2K
13:31 77.31 77.31 77.31 77.31 0.5K
13:33 77.24 77.33 77.24 77.33 0.3K
13:36 77.32 77.32 77.32 77.32 0.1K
13:38 77.20 77.33 77.20 77.27 1.7K
13:41 77.27 77.27 77.27 77.27 0.6K
13:42 77.25 77.25 77.25 77.25 0.1K
13:43 77.25 77.25 77.25 77.25 0.6K
13:48 77.30 77.30 77.30 77.30 0.2K
13:51 77.30 77.30 77.30 77.30 0.4K
13:52 77.33 77.33 77.32 77.32 0.8K
13:54 77.29 77.29 77.29 77.29 0.1K
13:55 77.26 77.26 77.26 77.26 0.7K
13:57 77.30 77.31 77.30 77.31 0.4K
13:59 77.33 77.33 77.32 77.32 3.1K
14:02 77.32 77.32 77.32 77.32 0.9K
14:03 77.29 77.29 77.22 77.22 2.4K
14:07 77.27 77.27 77.27 77.27 0.3K
14:08 77.24 77.24 77.24 77.24 1.5K
14:11 77.23 77.23 77.23 77.23 0.2K
14:12 77.24 77.28 77.24 77.28 1.4K
14:17 77.31 77.31 77.31 77.31 1.0K
14:22 77.29 77.29 77.29 77.29 1.4K
14:23 77.31 77.31 77.29 77.29 1.5K
14:24 77.33 77.33 77.33 77.33 0.3K
14:27 77.28 77.29 77.28 77.29 0.4K
14:29 77.30 77.30 77.30 77.30 0.7K
14:30 77.30 77.30 77.30 77.30 1.5K
14:35 77.24 77.24 77.24 77.24 0.5K
14:38 77.24 77.24 77.24 77.24 0.8K
14:39 77.24 77.24 77.24 77.24 2.0K
14:41 77.18 77.18 77.18 77.18 0.4K
14:42 77.20 77.20 77.20 77.19 0.1K
14:43 77.20 77.20 77.20 77.19 0.1K
14:44 77.20 77.20 77.20 77.20 0.2K
14:47 77.25 77.25 77.25 77.25 0.7K
14:51 77.32 77.32 77.32 77.32 0.6K
14:52 77.20 77.20 77.20 77.20 0.2K
14:53 77.30 77.30 77.30 77.30 0.3K
14:56 77.33 77.33 77.33 77.33 0.2K
14:58 77.24 77.24 77.24 77.24 0.3K
14:59 77.26 77.26 77.26 77.26 0.2K
15:00 77.35 77.35 77.35 77.35 0.3K
15:01 77.34 77.34 77.34 77.34 0.2K
15:02 77.32 77.32 77.32 77.32 0.3K
15:03 77.26 77.35 77.26 77.35 0.3K
15:05 77.31 77.31 77.31 77.31 0.5K
15:08 77.29 77.29 77.20 77.20 2.5K
15:09 77.38 77.38 77.38 77.38 0.2K
15:10 77.20 77.20 77.20 77.20 0.2K
15:13 77.29 77.29 77.29 77.29 0.2K
15:15 77.28 77.28 77.28 77.28 0.3K
15:19 77.27 77.27 77.27 77.27 0.2K
15:23 77.23 77.23 77.23 77.23 0.7K
15:24 77.27 77.27 77.27 77.27 0.5K
15:26 77.24 77.24 77.24 77.24 0.2K
15:27 77.21 77.21 77.21 77.21 0.3K
15:29 77.24 77.24 77.24 77.24 0.9K
15:33 77.18 77.18 77.18 77.18 0.3K
15:34 77.27 77.27 77.27 77.27 0.4K
15:40 77.23 77.23 77.15 77.15 1.9K
15:44 77.21 77.21 77.21 77.21 0.2K
15:46 77.13 77.13 77.13 77.13 0.6K
15:50 77.29 77.29 77.29 77.29 0.8K
15:51 77.24 77.24 77.24 77.23 0.1K
15:52 77.25 77.25 77.25 77.25 0.1K
15:53 77.24 77.24 77.23 77.22 0.4K
15:54 77.13 77.13 77.13 77.13 0.2K
15:55 77.23 77.29 77.23 77.29 0.4K
15:56 77.30 77.30 77.30 77.30 0.5K
15:57 77.28 77.28 77.22 77.22 0.4K
15:58 77.19 77.20 77.19 77.20 1.4K
15:59 77.17 77.24 77.17 77.24 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし