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 77.88 77.90 77.88 77.90 14.6K
09:31 77.91 77.91 77.91 77.91 0.2K
09:32 77.77 77.79 77.75 77.79 2.3K
09:34 77.80 77.80 77.75 77.75 0.8K
09:35 77.74 77.82 77.74 77.82 3.6K
09:36 77.90 77.90 77.76 77.85 1.1K
09:38 77.80 77.80 77.80 77.80 0.4K
09:39 77.87 77.87 77.71 77.71 2.5K
09:41 77.76 77.82 77.76 77.82 0.9K
09:42 77.76 77.79 77.76 77.79 1.0K
09:44 77.73 77.82 77.73 77.82 0.4K
09:45 77.76 77.76 77.71 77.71 0.5K
09:46 77.70 77.70 77.58 77.58 2.3K
09:47 77.59 77.59 77.59 77.59 0.8K
09:50 77.68 77.68 77.68 77.68 0.6K
09:51 77.71 77.71 77.71 77.71 1.6K
09:55 77.74 77.79 77.74 77.79 1.7K
09:58 77.74 77.74 77.70 77.70 2.8K
10:01 77.74 77.74 77.74 77.74 0.1K
10:03 77.69 77.69 77.69 77.69 0.4K
10:04 77.80 77.80 77.80 77.80 0.1K
10:05 77.73 77.73 77.73 77.73 0.3K
10:06 77.81 77.81 77.78 77.78 1.0K
10:08 77.73 77.73 77.73 77.72 0.6K
10:11 77.81 77.81 77.81 77.81 0.8K
10:12 77.87 77.87 77.87 77.87 0.3K
10:13 77.86 77.86 77.86 77.86 0.1K
10:14 77.94 77.94 77.94 77.94 0.2K
10:15 77.83 77.87 77.83 77.87 3.6K
10:18 77.83 77.83 77.83 77.83 0.9K
10:19 77.83 77.89 77.83 77.89 0.6K
10:22 77.92 77.92 77.92 77.92 0.5K
10:24 77.88 77.88 77.88 77.88 1.1K
10:25 77.94 77.94 77.94 77.94 2.0K
10:26 77.95 77.95 77.90 77.90 0.7K
10:27 77.92 77.92 77.92 77.92 0.6K
10:28 77.98 77.98 77.96 77.96 0.9K
10:29 77.98 77.98 77.98 77.98 0.2K
10:30 77.88 77.88 77.88 77.88 0.3K
10:31 77.98 77.99 77.98 77.99 0.8K
10:32 77.90 77.90 77.90 77.90 0.4K
10:33 77.99 77.99 77.99 77.99 0.4K
10:34 77.98 77.98 77.98 77.98 0.4K
10:39 77.95 77.97 77.93 77.97 0.9K
10:40 77.98 77.99 77.98 77.99 0.3K
10:41 77.90 77.98 77.90 77.98 0.9K
10:42 77.92 77.92 77.90 77.90 2.5K
10:44 77.92 77.92 77.92 77.92 0.2K
10:45 77.96 77.96 77.96 77.96 0.9K
10:46 77.99 77.99 77.99 77.99 0.7K
10:49 77.98 77.98 77.98 77.98 0.1K
10:50 77.92 77.92 77.92 77.92 0.6K
10:55 77.95 77.95 77.95 77.94 0.7K
10:56 77.99 77.99 77.99 77.99 3.0K
10:57 77.95 77.95 77.95 77.95 0.5K
11:00 77.98 77.98 77.97 77.97 2.4K
11:02 77.98 77.98 77.98 77.98 0.6K
11:03 77.95 77.98 77.95 77.96 1.2K
11:04 77.99 77.99 77.96 77.99 3.0K
11:05 77.99 77.99 77.99 77.99 0.7K
11:07 77.94 77.94 77.94 77.94 0.2K
11:08 77.94 77.95 77.92 77.95 1.7K
11:09 77.85 77.85 77.84 77.84 1.6K
11:10 77.72 77.86 77.72 77.85 0.9K
11:11 77.85 77.85 77.85 77.85 19.8K
11:12 77.86 77.86 77.86 77.86 31.4K
11:13 77.94 77.94 77.94 77.94 0.1K
11:15 77.89 77.89 77.89 77.89 0.9K
11:17 77.98 77.98 77.98 77.98 4.6K
11:18 77.92 77.92 77.92 77.92 0.1K
11:19 77.86 77.86 77.86 77.86 0.3K
11:20 77.84 77.84 77.84 77.84 0.1K
11:21 77.98 77.98 77.98 77.98 0.3K
11:22 77.98 77.98 77.98 77.98 0.2K
11:23 77.92 77.92 77.92 77.92 0.6K
11:26 77.89 77.89 77.89 77.89 0.3K
11:27 77.89 77.89 77.89 77.89 0.9K
11:30 77.89 77.89 77.89 77.89 0.3K
11:32 77.89 77.89 77.89 77.89 0.4K
11:36 77.87 77.89 77.82 77.89 1.6K
11:39 77.89 77.89 77.80 77.80 2.8K
11:40 77.80 77.80 77.80 77.80 0.2K
11:41 77.82 77.82 77.82 77.82 1.4K
11:42 77.73 77.73 77.73 77.73 0.5K
11:43 77.74 77.74 77.74 77.74 0.4K
11:48 77.86 77.86 77.86 77.86 0.5K
11:51 77.83 77.83 77.83 77.83 0.9K
11:55 77.83 77.83 77.83 77.83 0.5K
11:57 77.83 77.83 77.75 77.75 0.6K
11:58 77.79 77.79 77.74 77.74 0.9K
11:59 77.74 77.74 77.74 77.74 1.0K
12:09 77.69 77.69 77.69 77.69 0.8K
12:14 77.54 77.54 77.54 77.54 0.4K
12:15 77.54 77.54 77.54 77.54 0.3K
12:16 77.68 77.68 77.68 77.68 0.4K
12:19 77.50 77.50 77.50 77.50 0.7K
12:21 77.50 77.50 77.50 77.50 0.4K
12:22 77.49 77.49 77.49 77.49 0.9K
12:23 77.50 77.50 77.50 77.50 0.4K
12:28 77.59 77.59 77.59 77.59 0.6K
12:30 77.51 77.61 77.51 77.61 0.5K
12:32 77.72 77.72 77.65 77.65 2.0K
12:35 77.65 77.66 77.65 77.66 0.7K
12:40 77.61 77.61 77.58 77.58 0.8K
12:41 77.58 77.58 77.58 77.58 0.1K
12:42 77.59 77.59 77.59 77.59 0.3K
12:43 77.61 77.61 77.61 77.61 0.8K
12:46 77.57 77.57 77.57 77.57 0.2K
12:49 77.70 77.70 77.70 77.70 0.3K
12:51 77.75 77.75 77.75 77.75 0.2K
12:52 77.62 77.62 77.62 77.62 0.3K
12:54 77.64 77.64 77.64 77.64 0.3K
12:55 77.69 77.69 77.63 77.63 0.6K
12:56 77.65 77.65 77.65 77.65 0.2K
12:57 77.69 77.69 77.69 77.69 0.1K
12:58 77.69 77.69 77.69 77.69 0.1K
13:00 77.71 77.71 77.71 77.71 0.2K
13:01 77.70 77.70 77.69 77.69 0.4K
13:02 77.81 77.81 77.81 77.81 1.3K
13:03 77.79 77.79 77.79 77.79 0.5K
13:04 77.82 77.82 77.82 77.82 0.2K
13:08 77.69 77.69 77.69 77.69 0.3K
13:14 77.82 77.82 77.82 77.82 0.3K
13:18 77.79 77.79 77.79 77.79 3.3K
13:21 77.75 77.78 77.75 77.78 0.3K
13:22 77.78 77.78 77.78 77.78 0.2K
13:23 77.78 77.78 77.78 77.78 0.7K
13:24 77.78 77.78 77.78 77.78 1.5K
13:25 77.78 77.78 77.78 77.78 0.1K
13:26 77.71 77.77 77.71 77.77 0.5K
13:30 77.77 77.77 77.77 77.77 0.3K
13:33 77.80 77.80 77.80 77.80 0.2K
13:35 77.75 77.75 77.75 77.75 0.5K
13:36 77.69 77.69 77.69 77.69 0.4K
13:39 77.70 77.70 77.70 77.70 1.0K
13:40 77.72 77.72 77.72 77.72 0.3K
13:42 77.68 77.68 77.68 77.68 0.4K
13:44 77.55 77.55 77.55 77.55 0.4K
13:45 77.58 77.58 77.58 77.58 0.3K
13:46 77.67 77.67 77.67 77.67 1.4K
13:49 77.55 77.55 77.55 77.55 0.2K
13:53 77.50 77.50 77.50 77.50 0.7K
13:55 77.55 77.55 77.55 77.55 0.4K
13:56 77.44 77.44 77.44 77.44 0.7K
13:58 77.42 77.42 77.42 77.42 0.1K
13:59 77.49 77.49 77.49 77.49 0.3K
14:00 77.41 77.41 77.40 77.40 2.4K
14:01 77.28 77.28 77.28 77.28 0.3K
14:03 77.28 77.34 77.28 77.34 11.9K
14:04 77.15 77.15 77.15 77.15 2.3K
14:05 77.26 77.26 77.26 77.26 0.2K
14:06 77.30 77.30 77.30 77.30 0.2K
14:07 77.27 77.32 77.27 77.32 1.3K
14:10 77.24 77.24 77.24 77.24 0.2K
14:13 77.24 77.24 77.24 77.24 0.2K
14:14 77.24 77.24 77.24 77.24 0.5K
14:15 77.14 77.14 77.14 77.14 0.6K
14:16 77.05 77.05 77.05 77.05 0.8K
14:18 77.14 77.14 77.10 77.10 0.6K
14:20 77.17 77.17 77.13 77.13 1.0K
14:23 77.16 77.24 77.16 77.24 0.5K
14:24 77.29 77.29 77.29 77.29 0.3K
14:25 77.31 77.31 77.31 77.31 0.6K
14:27 77.19 77.23 77.19 77.23 0.6K
14:30 77.13 77.13 77.13 77.13 0.5K
14:31 77.12 77.12 77.12 77.12 0.6K
14:33 77.34 77.34 77.34 77.34 0.4K
14:34 77.30 77.30 77.27 77.27 0.4K
14:37 77.30 77.30 77.30 77.30 0.4K
14:38 77.35 77.35 77.35 77.35 0.2K
14:41 77.37 77.37 77.37 77.37 1.0K
14:42 77.30 77.30 77.30 77.30 0.2K
14:43 77.35 77.35 77.35 77.35 1.4K
14:45 77.47 77.47 77.47 77.47 0.1K
14:48 77.31 77.31 77.31 77.31 0.1K
14:49 77.39 77.39 77.39 77.39 0.4K
14:50 77.34 77.34 77.34 77.34 1.3K
14:51 77.40 77.40 77.40 77.40 0.5K
14:54 77.24 77.24 77.24 77.24 0.8K
14:57 77.07 77.07 77.07 77.07 0.2K
15:01 77.10 77.10 77.10 77.10 0.5K
15:03 77.18 77.18 77.18 77.18 0.2K
15:06 77.13 77.13 77.13 77.13 0.1K
15:07 77.16 77.16 77.16 77.16 0.3K
15:10 77.21 77.21 77.21 77.21 0.4K
15:12 77.33 77.33 77.33 77.33 0.6K
15:14 77.26 77.26 77.26 77.26 0.4K
15:16 77.22 77.22 77.22 77.22 1.5K
15:17 77.16 77.18 77.16 77.18 1.5K
15:18 77.09 77.09 77.09 77.09 0.3K
15:19 77.16 77.16 77.16 77.16 1.1K
15:23 77.21 77.21 77.21 77.21 0.9K
15:26 77.22 77.24 77.20 77.24 1.0K
15:27 77.25 77.25 77.25 77.25 0.4K
15:28 77.20 77.20 77.20 77.20 0.2K
15:29 77.24 77.24 77.24 77.24 0.4K
15:30 77.12 77.12 77.12 77.12 0.2K
15:31 77.09 77.18 77.09 77.18 0.3K
15:32 77.18 77.18 77.18 77.18 0.3K
15:34 77.09 77.09 77.09 77.09 0.4K
15:35 77.09 77.09 77.07 77.07 1.5K
15:36 77.11 77.13 77.11 77.13 0.7K
15:38 77.10 77.20 77.10 77.20 0.6K
15:42 77.18 77.18 77.18 77.18 0.1K
15:43 77.16 77.16 77.16 77.15 0.9K
15:49 77.21 77.21 77.21 77.21 0.1K
15:50 77.14 77.14 77.14 77.14 1.6K
15:51 77.18 77.18 77.17 77.16 0.9K
15:53 77.25 77.25 77.25 77.25 1.9K
15:54 77.13 77.13 77.13 77.13 0.3K
15:55 77.23 77.23 77.23 77.23 0.2K
15:56 77.17 77.25 77.17 77.25 1.9K
15:57 77.27 77.28 77.26 77.28 0.9K
15:58 77.27 77.28 77.25 77.25 0.8K
15:59 77.26 77.27 77.26 77.27 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし