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 76.24 76.24 76.24 76.24 45.1K
09:31 76.40 76.42 76.40 76.42 0.9K
09:32 76.22 76.27 76.22 76.27 0.7K
09:33 76.16 76.16 76.11 76.13 1.3K
09:34 76.10 76.17 76.05 76.17 6.8K
09:35 76.02 76.15 76.02 76.15 1.4K
09:36 76.38 76.38 76.38 76.38 0.5K
09:37 76.43 76.43 76.31 76.42 1.9K
09:38 76.44 76.44 76.44 76.44 1.1K
09:39 76.44 76.44 76.44 76.44 0.2K
09:40 76.39 76.44 76.39 76.44 0.6K
09:42 76.44 76.44 76.44 76.44 1.2K
09:44 76.44 76.44 76.44 76.44 1.1K
09:45 76.47 76.47 76.45 76.45 2.1K
09:46 76.44 76.44 76.37 76.37 3.3K
09:47 76.50 76.54 76.50 76.54 1.4K
09:48 76.54 76.55 76.54 76.55 2.3K
09:49 76.58 76.58 76.58 76.58 0.3K
09:50 76.55 76.55 76.55 76.55 0.5K
09:51 76.57 76.57 76.57 76.57 0.2K
09:53 76.59 76.59 76.59 76.58 0.2K
09:55 76.62 76.62 76.62 76.62 0.6K
09:57 76.60 76.66 76.60 76.66 0.8K
09:59 76.64 76.64 76.64 76.64 0.1K
10:00 76.66 76.81 76.66 76.73 1.0K
10:01 76.73 76.73 76.73 76.73 0.2K
10:03 76.76 76.76 76.71 76.71 0.5K
10:05 76.73 76.84 76.73 76.83 2.1K
10:06 76.91 76.91 76.91 76.91 0.9K
10:07 76.87 76.90 76.87 76.90 0.6K
10:09 76.88 76.93 76.88 76.90 1.8K
10:11 76.83 76.83 76.79 76.79 2.7K
10:12 76.83 76.83 76.83 76.82 0.2K
10:14 76.87 76.87 76.87 76.86 0.7K
10:16 76.86 76.95 76.86 76.95 0.6K
10:17 76.89 76.89 76.89 76.89 0.3K
10:18 76.90 76.90 76.90 76.90 0.4K
10:19 76.93 76.93 76.93 76.93 0.6K
10:20 76.96 76.96 76.96 76.96 0.3K
10:22 76.88 76.91 76.86 76.86 0.9K
10:23 76.85 76.85 76.85 76.85 0.7K
10:24 76.96 76.96 76.96 76.96 0.1K
10:25 76.87 76.87 76.87 76.87 0.2K
10:26 76.96 76.96 76.96 76.96 0.2K
10:27 76.87 76.91 76.87 76.91 3.7K
10:30 76.84 76.84 76.84 76.84 0.7K
10:31 76.86 76.86 76.86 76.86 0.4K
10:32 76.84 76.84 76.84 76.84 0.6K
10:33 76.87 76.88 76.87 76.88 0.6K
10:35 76.88 76.88 76.87 76.87 2.1K
10:38 76.84 76.84 76.82 76.82 1.5K
10:41 76.87 76.87 76.87 76.87 0.2K
10:42 76.88 76.88 76.88 76.88 0.3K
10:44 76.91 76.91 76.91 76.91 0.1K
10:45 76.93 76.96 76.93 76.96 0.5K
10:46 76.92 76.92 76.86 76.90 6.2K
10:47 76.88 76.88 76.87 76.87 0.4K
10:49 76.81 76.82 76.81 76.82 0.5K
10:50 76.84 76.84 76.84 76.84 1.1K
10:53 76.84 76.85 76.84 76.85 0.5K
10:55 76.84 76.88 76.80 76.80 2.6K
10:58 76.76 76.76 76.76 76.76 0.3K
10:59 76.75 76.77 76.75 76.77 5.9K
11:02 76.85 76.85 76.85 76.85 0.4K
11:05 76.93 76.93 76.88 76.88 0.9K
11:08 76.87 76.87 76.87 76.87 0.4K
11:09 76.92 76.92 76.91 76.91 2.4K
11:10 76.94 76.94 76.93 76.93 2.1K
11:11 76.93 76.93 76.91 76.93 2.8K
11:12 76.92 76.92 76.88 76.88 1.7K
11:13 76.89 76.89 76.88 76.88 1.0K
11:14 76.90 76.90 76.90 76.90 0.2K
11:16 76.91 76.91 76.91 76.91 0.9K
11:17 76.92 76.92 76.92 76.92 0.4K
11:18 76.92 76.92 76.92 76.92 0.2K
11:19 76.95 76.95 76.95 76.95 1.3K
11:20 76.94 76.94 76.94 76.94 2.3K
11:21 76.91 76.91 76.87 76.87 2.2K
11:23 76.81 76.81 76.81 76.81 0.2K
11:25 76.87 76.88 76.87 76.88 2.9K
11:26 76.86 76.86 76.80 76.80 5.2K
11:27 76.86 76.86 76.81 76.81 1.6K
11:28 76.83 76.83 76.83 76.83 0.2K
11:29 76.78 76.80 76.78 76.80 1.5K
11:30 76.77 76.78 76.74 76.78 2.9K
11:31 76.81 76.81 76.81 76.81 0.7K
11:35 76.75 76.75 76.75 76.75 0.2K
11:39 76.79 76.79 76.78 76.78 0.8K
11:40 76.70 76.70 76.70 76.70 0.8K
11:43 76.78 76.78 76.78 76.78 0.5K
11:44 76.74 76.74 76.74 76.74 0.1K
11:45 76.71 76.71 76.71 76.71 0.2K
11:46 76.67 76.68 76.67 76.68 0.4K
11:47 76.72 76.72 76.72 76.72 0.3K
11:50 76.74 76.74 76.74 76.74 0.4K
11:52 76.76 76.76 76.76 76.76 0.1K
11:53 76.71 76.71 76.71 76.71 4.0K
11:54 76.75 76.75 76.75 76.75 0.3K
11:56 76.69 76.69 76.68 76.68 0.9K
11:57 76.74 76.74 76.74 76.74 0.3K
11:59 76.74 76.74 76.74 76.74 0.3K
12:00 76.74 76.74 76.66 76.66 1.0K
12:02 76.71 76.71 76.71 76.71 0.4K
12:07 76.61 76.61 76.61 76.61 0.2K
12:08 76.68 76.68 76.68 76.68 0.5K
12:10 76.68 76.68 76.68 76.68 0.3K
12:16 76.66 76.66 76.66 76.65 0.2K
12:17 76.65 76.65 76.65 76.65 0.6K
12:18 76.63 76.63 76.63 76.63 0.4K
12:21 76.62 76.62 76.56 76.56 1.1K
12:24 76.47 76.47 76.47 76.47 2.1K
12:26 76.47 76.47 76.47 76.47 4.0K
12:27 76.42 76.42 76.42 76.42 1.5K
12:31 76.34 76.34 76.29 76.29 0.8K
12:33 76.34 76.34 76.34 76.34 0.5K
12:35 76.16 76.17 76.15 76.15 1.3K
12:37 76.00 76.17 76.00 76.17 3.2K
12:40 76.18 76.33 76.18 76.33 1.1K
12:42 76.43 76.43 76.43 76.43 0.5K
12:44 76.46 76.46 76.46 76.46 0.4K
12:46 76.63 76.63 76.63 76.63 1.7K
12:49 76.40 76.40 76.39 76.39 4.5K
12:50 76.45 76.45 76.45 76.44 0.6K
12:51 76.45 76.45 76.45 76.44 0.1K
12:53 76.45 76.45 76.45 76.45 1.2K
13:00 76.26 76.26 76.26 76.26 0.3K
13:01 76.33 76.47 76.33 76.47 1.7K
13:03 76.49 76.49 76.49 76.49 0.4K
13:04 76.52 76.54 76.51 76.51 1.2K
13:05 76.60 76.60 76.60 76.60 0.6K
13:07 76.42 76.51 76.42 76.51 3.3K
13:08 76.54 76.54 76.54 76.54 0.2K
13:09 76.57 76.57 76.57 76.57 0.8K
13:10 76.58 76.58 76.58 76.58 1.3K
13:11 76.66 76.66 76.66 76.66 1.6K
13:12 76.68 76.68 76.65 76.65 0.7K
13:14 76.65 76.70 76.65 76.70 0.5K
13:15 76.66 76.66 76.66 76.66 1.7K
13:16 76.66 76.66 76.66 76.66 0.3K
13:21 76.68 76.68 76.68 76.68 0.9K
13:23 76.76 76.76 76.76 76.76 3.1K
13:24 76.78 76.78 76.78 76.78 0.7K
13:26 76.85 76.87 76.80 76.87 1.0K
13:27 76.88 76.88 76.88 76.88 0.5K
13:28 76.93 76.93 76.93 76.93 0.4K
13:29 76.96 76.96 76.96 76.96 0.3K
13:30 76.98 77.11 76.98 77.03 13.6K
13:35 77.03 77.10 77.03 77.10 0.9K
13:37 77.13 77.13 77.08 77.08 0.6K
13:39 77.01 77.01 77.01 77.01 0.2K
13:40 77.16 77.16 77.11 77.11 0.6K
13:41 77.09 77.09 77.09 77.09 0.8K
13:43 77.05 77.05 77.05 77.05 0.6K
13:46 77.14 77.17 77.10 77.17 0.7K
13:48 77.16 77.16 77.13 77.13 0.5K
13:50 77.09 77.09 77.09 77.09 0.7K
13:51 77.03 77.03 77.03 77.03 0.2K
13:52 77.09 77.12 77.09 77.09 10.5K
13:53 77.10 77.10 77.05 77.05 2.1K
13:54 77.08 77.08 77.08 77.08 1.2K
13:59 77.11 77.11 77.03 77.03 2.0K
14:00 77.10 77.10 77.10 77.10 0.4K
14:01 77.10 77.10 77.10 77.10 0.1K
14:02 77.07 77.07 77.07 77.07 3.6K
14:03 77.10 77.10 77.10 77.10 0.4K
14:04 77.11 77.11 77.11 77.11 0.5K
14:05 77.11 77.11 77.11 77.11 0.2K
14:06 77.11 77.18 77.11 77.14 0.8K
14:07 77.17 77.17 77.11 77.11 0.6K
14:08 77.14 77.14 77.14 77.14 0.6K
14:13 77.13 77.13 77.13 77.13 0.6K
14:14 77.15 77.15 77.15 77.15 0.4K
14:15 77.13 77.13 77.13 77.13 0.4K
14:16 77.12 77.12 77.12 77.12 0.2K
14:17 77.10 77.10 77.10 77.10 0.1K
14:18 77.07 77.09 77.07 77.09 0.7K
14:19 77.12 77.12 77.09 77.10 0.5K
14:20 77.10 77.10 77.10 77.10 0.1K
14:21 77.10 77.10 77.10 77.10 0.2K
14:23 77.14 77.14 77.14 77.14 0.2K
14:24 77.09 77.09 77.09 77.09 0.1K
14:25 77.09 77.09 77.09 77.09 0.5K
14:27 77.10 77.10 77.04 77.04 0.9K
14:28 77.04 77.10 77.04 77.08 1.7K
14:29 77.03 77.03 77.03 77.03 0.2K
14:30 77.09 77.09 77.06 77.06 0.6K
14:31 77.07 77.07 77.07 77.07 0.1K
14:33 77.06 77.06 77.06 77.06 0.2K
14:34 77.01 77.06 77.01 77.06 0.8K
14:35 77.10 77.10 77.10 77.10 0.4K
14:37 77.12 77.12 77.12 77.12 0.2K
14:38 77.10 77.10 77.05 77.08 2.1K
14:39 77.10 77.10 77.08 77.08 0.7K
14:40 77.05 77.10 77.02 77.10 2.2K
14:41 77.06 77.06 77.06 77.06 0.1K
14:42 77.06 77.06 77.06 77.06 0.9K
14:43 77.06 77.06 77.06 77.06 0.4K
14:44 77.10 77.10 77.10 77.10 0.3K
14:50 77.05 77.05 77.00 77.03 0.9K
14:52 77.08 77.08 77.05 77.05 0.5K
14:53 77.03 77.03 77.01 77.01 1.5K
14:55 76.97 77.04 76.97 77.04 1.4K
14:58 77.00 77.00 76.96 76.96 1.9K
15:01 77.13 77.13 77.13 77.13 0.2K
15:02 77.10 77.13 77.10 77.13 0.2K
15:03 77.11 77.11 77.10 77.10 1.2K
15:04 77.14 77.14 77.14 77.14 0.2K
15:05 77.09 77.09 77.09 77.08 0.2K
15:06 77.10 77.10 77.10 77.10 1.1K
15:08 77.10 77.10 77.10 77.10 0.1K
15:09 77.10 77.10 77.06 77.06 0.5K
15:10 77.09 77.09 77.09 77.09 0.2K
15:11 77.09 77.09 77.05 77.05 1.1K
15:12 77.08 77.08 77.05 77.05 1.0K
15:13 77.14 77.14 77.14 77.14 5.2K
15:15 77.01 77.08 77.01 77.05 1.0K
15:16 77.03 77.03 77.03 77.03 1.1K
15:17 77.03 77.03 77.03 77.03 0.5K
15:18 77.00 77.00 77.00 77.00 0.7K
15:19 77.06 77.06 77.06 77.06 0.3K
15:20 76.99 76.99 76.99 76.99 0.4K
15:22 76.98 76.98 76.98 76.98 0.4K
15:24 77.06 77.07 77.06 77.07 1.4K
15:25 77.05 77.05 77.05 77.05 0.2K
15:29 77.07 77.09 77.07 77.09 18.3K
15:30 77.12 77.12 77.12 77.12 0.5K
15:31 77.06 77.06 77.06 77.06 0.2K
15:32 77.07 77.07 77.07 77.07 0.4K
15:34 77.12 77.12 77.12 77.12 1.3K
15:40 77.03 77.03 77.03 77.03 0.7K
15:42 77.06 77.06 77.06 77.06 0.6K
15:43 77.07 77.08 77.02 77.02 1.8K
15:44 77.02 77.02 77.02 77.01 0.3K
15:48 77.05 77.05 77.05 77.05 0.2K
15:50 77.07 77.08 77.07 77.08 1.2K
15:52 77.15 77.15 77.11 77.11 0.8K
15:53 77.19 77.19 77.19 77.19 0.3K
15:54 77.14 77.14 77.14 77.14 1.8K
15:56 77.13 77.13 77.13 77.13 0.1K
15:57 77.13 77.26 77.13 77.20 4.8K
15:58 77.26 77.26 77.26 77.26 1.2K
15:59 77.21 77.21 77.17 77.17 7.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし