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 77.04 77.07 77.04 77.06 9.5K
09:31 77.03 77.03 77.03 77.03 0.3K
09:32 77.30 77.30 77.06 77.06 5.1K
09:35 77.10 77.10 77.07 77.07 1.9K
09:36 77.12 77.12 77.12 77.12 0.3K
09:38 77.10 77.10 77.10 77.10 0.2K
09:39 77.11 77.11 77.11 77.11 0.4K
09:43 77.10 77.10 77.10 77.10 0.4K
09:44 77.23 77.23 77.23 77.23 0.1K
09:45 77.19 77.19 77.13 77.17 0.7K
09:49 77.16 77.16 77.16 77.16 0.4K
09:52 77.16 77.16 77.16 77.16 0.5K
09:53 77.23 77.24 77.23 77.24 0.6K
09:54 77.32 77.32 77.32 77.32 0.5K
09:56 77.42 77.42 77.42 77.42 0.3K
09:57 77.41 77.41 77.41 77.41 1.3K
10:05 77.46 77.46 77.46 77.46 0.3K
10:06 77.44 77.44 77.40 77.40 1.7K
10:09 77.28 77.38 77.28 77.38 0.3K
10:10 77.28 77.28 77.28 77.28 0.9K
10:12 77.48 77.48 77.39 77.43 3.8K
10:13 77.48 77.48 77.48 77.48 4.5K
10:14 77.51 77.51 77.51 77.51 0.5K
10:17 77.45 77.51 77.45 77.51 1.0K
10:22 77.56 77.56 77.47 77.47 1.5K
10:23 77.44 77.51 77.44 77.51 0.3K
10:24 77.49 77.52 77.49 77.52 0.6K
10:25 77.53 77.53 77.53 77.53 0.3K
10:26 77.51 77.51 77.51 77.51 0.1K
10:27 77.46 77.46 77.46 77.46 0.7K
10:28 77.52 77.56 77.52 77.56 1.2K
10:32 77.57 77.57 77.56 77.56 0.2K
10:33 77.56 77.56 77.56 77.56 0.3K
10:34 77.57 77.60 77.55 77.60 1.1K
10:37 77.54 77.54 77.54 77.54 0.5K
10:38 77.57 77.61 77.57 77.61 1.3K
10:39 77.57 77.57 77.57 77.57 0.2K
10:41 77.55 77.55 77.55 77.55 1.6K
10:43 77.51 77.56 77.51 77.56 1.5K
10:45 77.55 77.55 77.55 77.55 0.8K
10:46 77.59 77.59 77.59 77.58 0.8K
10:48 77.52 77.52 77.52 77.52 0.2K
10:49 77.54 77.54 77.54 77.54 0.5K
10:51 77.53 77.53 77.53 77.53 0.2K
10:52 77.55 77.55 77.55 77.55 1.0K
10:53 77.54 77.54 77.54 77.54 0.3K
11:01 77.56 77.56 77.56 77.56 0.1K
11:02 77.56 77.56 77.56 77.56 0.1K
11:03 77.52 77.52 77.52 77.52 5.4K
11:06 77.53 77.53 77.53 77.53 0.1K
11:08 77.56 77.56 77.53 77.53 0.2K
11:10 77.56 77.56 77.54 77.54 0.6K
11:11 77.57 77.57 77.54 77.54 2.1K
11:12 77.58 77.58 77.58 77.58 0.3K
11:14 77.68 77.68 77.57 77.57 0.7K
11:15 77.70 77.70 77.70 77.70 0.6K
11:16 77.70 77.70 77.55 77.58 0.9K
11:17 77.70 77.70 77.70 77.70 0.3K
11:21 77.68 77.68 77.63 77.68 1.2K
11:24 77.61 77.64 77.61 77.64 1.2K
11:26 77.63 77.63 77.63 77.63 0.5K
11:28 77.64 77.64 77.64 77.64 0.4K
11:29 77.61 77.61 77.61 77.60 1.4K
11:31 77.53 77.53 77.53 77.53 0.4K
11:36 77.58 77.58 77.58 77.58 0.2K
11:40 77.57 77.57 77.53 77.53 1.0K
11:41 77.55 77.55 77.55 77.55 0.2K
11:43 77.56 77.56 77.56 77.56 0.2K
11:44 77.53 77.53 77.52 77.52 5.0K
11:45 77.60 77.60 77.60 77.60 0.4K
11:46 77.54 77.60 77.54 77.55 2.3K
11:47 77.60 77.60 77.56 77.56 0.5K
11:48 77.60 77.60 77.60 77.60 0.2K
11:49 77.60 77.60 77.60 77.60 1.1K
11:51 77.56 77.56 77.56 77.56 0.4K
11:55 77.56 77.56 77.47 77.47 0.5K
11:57 77.45 77.48 77.45 77.48 0.2K
11:58 77.46 77.46 77.46 77.46 0.1K
11:59 77.48 77.48 77.48 77.48 0.1K
12:00 77.48 77.48 77.48 77.48 0.2K
12:01 77.48 77.48 77.48 77.48 0.6K
12:02 77.46 77.46 77.46 77.46 0.1K
12:03 77.44 77.48 77.44 77.48 0.2K
12:04 77.45 77.45 77.45 77.45 0.3K
12:06 77.50 77.50 77.48 77.48 1.7K
12:08 77.45 77.45 77.45 77.45 0.1K
12:09 77.45 77.45 77.45 77.45 0.1K
12:11 77.45 77.45 77.45 77.45 0.2K
12:12 77.52 77.52 77.52 77.52 0.8K
12:13 77.55 77.57 77.55 77.57 0.5K
12:14 77.55 77.55 77.55 77.55 1.9K
12:16 77.52 77.52 77.52 77.52 0.1K
12:17 77.56 77.56 77.56 77.56 0.1K
12:18 77.57 77.57 77.57 77.57 0.2K
12:19 77.60 77.60 77.60 77.60 0.4K
12:20 77.60 77.60 77.60 77.60 0.3K
12:23 77.60 77.60 77.60 77.60 0.9K
12:25 77.50 77.50 77.50 77.50 0.2K
12:27 77.54 77.54 77.54 77.54 0.4K
12:29 77.47 77.47 77.47 77.47 0.2K
12:31 77.59 77.59 77.47 77.47 0.4K
12:32 77.47 77.47 77.47 77.47 0.2K
12:33 77.50 77.50 77.50 77.50 0.3K
12:35 77.50 77.51 77.50 77.51 1.1K
12:37 77.59 77.59 77.59 77.59 0.3K
12:39 77.43 77.43 77.43 77.43 0.2K
12:40 77.43 77.43 77.43 77.43 0.2K
12:41 77.43 77.50 77.43 77.43 2.2K
12:42 77.49 77.49 77.41 77.41 0.4K
12:43 77.41 77.41 77.41 77.41 0.2K
12:44 77.41 77.41 77.41 77.41 0.3K
12:45 77.42 77.42 77.40 77.40 0.4K
12:46 77.40 77.44 77.40 77.40 1.7K
12:47 77.40 77.44 77.40 77.44 0.9K
12:50 77.44 77.44 77.44 77.44 0.2K
12:51 77.44 77.45 77.44 77.45 3.5K
13:02 77.53 77.53 77.53 77.53 0.3K
13:03 77.44 77.44 77.44 77.44 0.1K
13:04 77.44 77.44 77.44 77.44 0.2K
13:05 77.44 77.44 77.43 77.43 2.4K
13:06 77.52 77.52 77.52 77.52 6.5K
13:07 77.41 77.43 77.41 77.43 0.4K
13:09 77.41 77.41 77.41 77.41 0.2K
13:10 77.41 77.41 77.41 77.41 0.2K
13:11 77.41 77.41 77.41 77.41 0.1K
13:12 77.41 77.41 77.41 77.41 0.3K
13:13 77.41 77.41 77.41 77.41 0.2K
13:14 77.41 77.41 77.41 77.41 0.1K
13:15 77.41 77.43 77.41 77.41 0.8K
13:16 77.41 77.41 77.41 77.41 0.1K
13:17 77.41 77.41 77.41 77.41 0.3K
13:18 77.41 77.47 77.41 77.47 2.1K
13:19 77.44 77.49 77.44 77.49 0.7K
13:21 77.48 77.48 77.48 77.48 0.4K
13:23 77.48 77.48 77.48 77.48 0.2K
13:24 77.59 77.59 77.50 77.50 1.9K
13:28 77.60 77.60 77.60 77.60 2.6K
13:30 77.57 77.63 77.57 77.63 1.3K
13:31 77.60 77.60 77.60 77.60 0.4K
13:40 77.52 77.64 77.52 77.64 0.2K
13:41 77.55 77.55 77.55 77.55 0.1K
13:42 77.55 77.55 77.54 77.54 0.5K
13:44 77.51 77.51 77.51 77.51 0.4K
13:45 77.52 77.52 77.52 77.52 0.1K
13:46 77.51 77.52 77.50 77.50 0.7K
13:47 77.50 77.50 77.50 77.50 0.1K
13:48 77.50 77.50 77.50 77.50 0.2K
13:49 77.50 77.50 77.50 77.50 0.1K
13:50 77.58 77.58 77.50 77.56 0.9K
13:51 77.50 77.50 77.50 77.50 0.2K
13:52 77.50 77.50 77.50 77.50 0.1K
13:53 77.50 77.59 77.50 77.50 0.8K
13:54 77.50 77.50 77.50 77.50 0.5K
13:55 77.45 77.45 77.45 77.45 2.3K
13:56 77.45 77.45 77.45 77.45 0.9K
13:58 77.47 77.49 77.47 77.49 0.7K
14:00 77.41 77.41 77.41 77.41 1.5K
14:03 77.60 77.60 77.60 77.60 0.6K
14:04 77.47 77.47 77.47 77.47 3.0K
14:05 77.58 77.58 77.58 77.58 0.3K
14:06 77.50 77.50 77.50 77.50 0.1K
14:08 77.52 77.52 77.52 77.52 0.5K
14:09 77.46 77.46 77.46 77.46 0.3K
14:10 77.51 77.51 77.51 77.51 0.2K
14:11 77.46 77.46 77.46 77.46 0.5K
14:12 77.44 77.44 77.44 77.44 0.6K
14:13 77.44 77.44 77.44 77.44 0.2K
14:14 77.44 77.49 77.44 77.49 0.3K
14:15 77.44 77.44 77.44 77.44 0.2K
14:16 77.44 77.44 77.44 77.44 0.2K
14:17 77.44 77.44 77.44 77.44 0.4K
14:18 77.48 77.48 77.44 77.44 0.3K
14:19 77.44 77.48 77.44 77.44 0.7K
14:20 77.46 77.46 77.44 77.44 0.3K
14:21 77.43 77.43 77.43 77.43 0.2K
14:22 77.50 77.50 77.50 77.50 0.6K
14:24 77.47 77.47 77.47 77.47 0.8K
14:25 77.50 77.50 77.50 77.50 0.4K
14:26 77.50 77.50 77.47 77.47 0.9K
14:27 77.46 77.47 77.46 77.46 0.6K
14:28 77.47 77.47 77.46 77.46 0.6K
14:29 77.47 77.50 77.46 77.46 0.9K
14:30 77.47 77.50 77.46 77.46 0.6K
14:31 77.45 77.45 77.45 77.45 0.1K
14:32 77.47 77.47 77.43 77.43 0.5K
14:34 77.43 77.43 77.43 77.43 0.5K
14:35 77.44 77.44 77.43 77.43 0.3K
14:36 77.44 77.44 77.43 77.43 0.4K
14:37 77.43 77.43 77.43 77.43 0.2K
14:38 77.52 77.52 77.44 77.44 0.8K
14:40 77.44 77.44 77.44 77.44 0.3K
14:42 77.47 77.47 77.44 77.44 1.2K
14:43 77.44 77.51 77.44 77.51 0.7K
14:44 77.44 77.44 77.44 77.44 0.2K
14:45 77.47 77.47 77.41 77.41 0.6K
14:46 77.41 77.41 77.41 77.41 0.6K
14:47 77.41 77.47 77.41 77.41 2.2K
14:48 77.41 77.41 77.41 77.41 0.2K
14:49 77.39 77.39 77.39 77.39 0.1K
14:50 77.41 77.41 77.37 77.37 0.3K
14:51 77.37 77.37 77.37 77.37 0.1K
14:52 77.37 77.40 77.37 77.40 0.7K
14:53 77.42 77.42 77.42 77.42 0.1K
14:54 77.42 77.42 77.42 77.42 0.5K
14:56 77.45 77.45 77.45 77.45 1.9K
15:04 77.52 77.52 77.52 77.52 0.3K
15:06 77.44 77.44 77.44 77.44 0.1K
15:07 77.45 77.45 77.44 77.44 0.4K
15:08 77.41 77.41 77.41 77.41 0.2K
15:09 77.45 77.45 77.41 77.41 0.6K
15:10 77.44 77.44 77.38 77.38 0.3K
15:11 77.38 77.38 77.38 77.38 0.1K
15:12 77.38 77.38 77.37 77.37 0.2K
15:13 77.40 77.40 77.40 77.40 0.1K
15:14 77.40 77.40 77.40 77.40 0.2K
15:15 77.40 77.40 77.40 77.40 0.1K
15:16 77.40 77.40 77.40 77.40 1.6K
15:17 77.48 77.48 77.47 77.47 0.5K
15:19 77.45 77.45 77.45 77.45 0.5K
15:20 77.44 77.44 77.44 77.44 0.3K
15:21 77.47 77.47 77.47 77.47 1.4K
15:23 77.51 77.51 77.51 77.51 0.3K
15:25 77.51 77.51 77.51 77.51 0.8K
15:29 77.47 77.47 77.47 77.47 0.1K
15:30 77.48 77.48 77.48 77.48 0.1K
15:32 77.47 77.47 77.47 77.47 0.1K
15:34 77.41 77.41 77.41 77.41 0.3K
15:35 77.41 77.43 77.41 77.43 0.6K
15:36 77.42 77.42 77.42 77.42 0.3K
15:37 77.44 77.48 77.43 77.48 0.6K
15:38 77.43 77.43 77.43 77.43 0.6K
15:39 77.43 77.43 77.42 77.42 0.4K
15:40 77.42 77.42 77.42 77.42 0.3K
15:41 77.42 77.46 77.42 77.42 0.7K
15:42 77.42 77.46 77.42 77.42 0.7K
15:43 77.42 77.46 77.42 77.42 0.5K
15:44 77.42 77.42 77.42 77.42 13.9K
15:46 77.56 77.56 77.56 77.56 0.6K
15:48 77.41 77.46 77.41 77.46 0.7K
15:49 77.40 77.57 77.40 77.57 0.9K
15:50 77.44 77.44 77.44 77.44 0.3K
15:51 77.49 77.49 77.49 77.49 0.8K
15:53 77.44 77.44 77.42 77.42 0.7K
15:55 77.49 77.49 77.49 77.49 0.1K
15:56 77.45 77.45 77.45 77.45 0.5K
15:57 77.54 77.54 77.54 77.54 0.2K
15:58 77.53 77.53 77.47 77.47 1.3K
15:59 77.39 77.47 77.39 77.47 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし