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 78.65 78.80 78.64 78.75 9.8K
09:32 78.79 78.81 78.71 78.75 3.6K
09:33 78.72 78.76 78.70 78.76 1.1K
09:34 78.75 78.75 78.75 78.75 0.5K
09:37 78.79 78.79 78.77 78.77 0.3K
09:38 78.75 78.75 78.68 78.68 0.5K
09:41 78.86 78.86 78.86 78.86 2.5K
09:42 78.81 78.84 78.81 78.84 0.3K
09:43 78.76 78.80 78.76 78.80 1.1K
09:44 78.80 78.80 78.80 78.80 0.3K
09:47 78.78 78.79 78.78 78.79 0.5K
09:48 78.83 78.83 78.75 78.75 0.4K
09:49 78.77 78.77 78.68 78.68 1.4K
09:50 78.74 78.74 78.74 78.74 0.3K
09:52 78.71 78.71 78.63 78.63 1.1K
09:54 78.66 78.66 78.66 78.66 0.6K
09:55 78.61 78.61 78.61 78.61 0.8K
09:58 78.73 78.84 78.73 78.84 0.5K
10:00 78.51 78.73 78.51 78.72 2.0K
10:02 78.71 78.71 78.64 78.64 1.8K
10:04 78.73 78.73 78.73 78.73 0.1K
10:05 78.65 78.65 78.65 78.65 0.8K
10:06 78.79 78.79 78.65 78.76 4.8K
10:07 78.64 78.64 78.64 78.64 0.8K
10:08 78.72 78.72 78.66 78.66 1.4K
10:09 78.61 78.61 78.61 78.61 0.3K
10:12 78.65 78.65 78.65 78.65 0.3K
10:14 78.57 78.57 78.57 78.57 0.5K
10:15 78.58 78.58 78.58 78.58 0.3K
10:16 78.55 78.55 78.53 78.55 2.0K
10:17 78.59 78.59 78.59 78.59 0.1K
10:18 78.57 78.57 78.57 78.57 0.2K
10:19 78.54 78.54 78.54 78.54 0.5K
10:20 78.60 78.60 78.60 78.60 0.4K
10:24 78.51 78.51 78.51 78.51 1.8K
10:25 78.57 78.61 78.57 78.61 1.9K
10:26 78.58 78.58 78.58 78.58 0.4K
10:27 78.56 78.56 78.56 78.56 0.4K
10:28 78.55 78.55 78.55 78.55 0.5K
10:30 78.60 78.60 78.60 78.60 0.3K
10:31 78.61 78.61 78.61 78.61 47.8K
10:33 78.57 78.64 78.57 78.64 2.4K
10:34 78.58 78.58 78.58 78.58 1.9K
10:37 78.68 78.68 78.68 78.68 0.2K
10:39 78.70 78.70 78.70 78.70 0.5K
10:41 78.64 78.64 78.64 78.64 0.2K
10:43 78.69 78.69 78.69 78.69 0.6K
10:48 78.66 78.66 78.66 78.66 0.1K
10:49 78.64 78.64 78.64 78.64 2.7K
10:50 78.65 78.65 78.65 78.65 0.6K
10:52 78.65 78.65 78.65 78.65 0.6K
10:58 78.69 78.69 78.69 78.69 2.7K
11:03 78.62 78.62 78.62 78.62 0.4K
11:04 78.55 78.55 78.54 78.54 0.7K
11:05 78.55 78.55 78.55 78.55 0.2K
11:07 78.54 78.56 78.53 78.53 1.8K
11:08 78.55 78.55 78.55 78.55 0.6K
11:10 78.50 78.54 78.48 78.54 1.4K
11:12 78.59 78.59 78.59 78.59 0.6K
11:19 78.54 78.54 78.54 78.54 0.1K
11:21 78.52 78.52 78.52 78.52 0.4K
11:22 78.48 78.48 78.48 78.48 0.2K
11:23 78.51 78.51 78.51 78.51 0.7K
11:25 78.53 78.53 78.53 78.53 0.7K
11:28 78.57 78.57 78.57 78.57 2.8K
11:31 78.54 78.54 78.54 78.54 0.2K
11:32 78.50 78.50 78.50 78.50 0.3K
11:33 78.45 78.45 78.45 78.45 0.1K
11:34 78.49 78.49 78.49 78.49 1.8K
11:38 78.55 78.55 78.55 78.55 0.6K
11:41 78.56 78.56 78.56 78.56 0.3K
11:44 78.51 78.51 78.51 78.51 0.2K
11:45 78.49 78.49 78.49 78.49 0.5K
11:48 78.54 78.54 78.54 78.54 0.8K
11:51 78.49 78.49 78.49 78.49 0.5K
11:57 78.49 78.49 78.49 78.49 0.9K
12:04 78.47 78.47 78.47 78.47 0.5K
12:06 78.49 78.49 78.49 78.49 0.1K
12:07 78.47 78.48 78.47 78.48 0.8K
12:09 78.45 78.45 78.41 78.41 0.2K
12:10 78.40 78.46 78.40 78.40 0.8K
12:11 78.39 78.40 78.39 78.40 5.5K
12:13 78.46 78.46 78.46 78.46 0.6K
12:14 78.44 78.44 78.44 78.44 0.3K
12:16 78.50 78.50 78.50 78.50 0.2K
12:17 78.46 78.46 78.46 78.46 0.1K
12:18 78.46 78.46 78.46 78.46 0.2K
12:20 78.44 78.44 78.44 78.44 0.1K
12:21 78.48 78.48 78.48 78.48 0.2K
12:24 78.40 78.40 78.40 78.40 0.4K
12:27 78.49 78.49 78.49 78.49 0.3K
12:34 78.47 78.47 78.47 78.47 0.6K
12:37 78.43 78.45 78.43 78.45 0.6K
12:39 78.42 78.44 78.42 78.44 1.0K
12:42 78.41 78.45 78.41 78.45 2.6K
12:43 78.46 78.46 78.46 78.46 0.2K
12:45 78.47 78.47 78.43 78.44 2.6K
12:46 78.44 78.45 78.44 78.45 1.1K
12:47 78.40 78.40 78.40 78.40 0.4K
12:50 78.38 78.42 78.38 78.42 1.0K
12:51 78.40 78.40 78.40 78.40 0.2K
12:52 78.42 78.47 78.42 78.47 2.1K
12:58 78.51 78.51 78.51 78.51 1.0K
12:59 78.50 78.50 78.50 78.50 0.5K
13:00 78.52 78.52 78.50 78.50 0.6K
13:01 78.46 78.46 78.46 78.46 0.4K
13:02 78.42 78.42 78.42 78.42 0.2K
13:03 78.51 78.51 78.51 78.51 3.5K
13:06 78.47 78.47 78.47 78.47 0.4K
13:13 78.40 78.40 78.40 78.40 0.3K
13:14 78.46 78.46 78.46 78.46 0.7K
13:15 78.45 78.45 78.45 78.45 1.4K
13:18 78.45 78.45 78.45 78.45 2.1K
13:25 78.51 78.51 78.51 78.51 0.5K
13:27 78.54 78.54 78.54 78.54 0.1K
13:28 78.55 78.55 78.55 78.55 0.5K
13:29 78.52 78.52 78.52 78.52 0.2K
13:30 78.55 78.55 78.50 78.50 1.2K
13:36 78.37 78.37 78.37 78.37 1.5K
13:39 78.43 78.43 78.43 78.43 0.2K
13:40 78.47 78.47 78.47 78.47 0.6K
13:42 78.35 78.35 78.35 78.35 0.9K
13:44 78.32 78.32 78.32 78.32 0.2K
13:45 78.38 78.38 78.38 78.38 0.2K
13:48 78.45 78.45 78.45 78.45 0.1K
13:49 78.45 78.45 78.45 78.45 0.5K
13:51 78.40 78.40 78.40 78.40 0.6K
13:52 78.40 78.40 78.40 78.40 0.4K
13:56 78.39 78.39 78.39 78.39 0.9K
14:05 78.44 78.44 78.44 78.44 0.2K
14:06 78.36 78.36 78.36 78.36 0.6K
14:08 78.38 78.38 78.38 78.38 0.1K
14:09 78.36 78.36 78.36 78.35 4.2K
14:10 78.42 78.42 78.42 78.42 0.5K
14:12 78.45 78.45 78.45 78.45 0.6K
14:14 78.39 78.39 78.39 78.39 0.2K
14:15 78.42 78.42 78.42 78.42 0.2K
14:16 78.45 78.45 78.45 78.45 1.9K
14:17 78.42 78.42 78.42 78.42 0.8K
14:25 78.41 78.41 78.41 78.41 0.5K
14:27 78.44 78.44 78.44 78.44 0.4K
14:29 78.42 78.42 78.42 78.42 0.3K
14:37 78.47 78.47 78.40 78.40 1.4K
14:38 78.40 78.40 78.40 78.40 0.1K
14:39 78.40 78.40 78.40 78.40 0.1K
14:42 78.36 78.36 78.36 78.36 0.3K
14:43 78.39 78.39 78.39 78.39 0.1K
14:44 78.37 78.37 78.37 78.37 0.7K
14:45 78.38 78.41 78.38 78.41 2.1K
14:49 78.38 78.38 78.36 78.36 0.7K
14:56 78.42 78.42 78.42 78.42 1.1K
15:12 78.48 78.48 78.48 78.48 1.2K
15:16 78.55 78.55 78.52 78.52 0.9K
15:17 78.51 78.51 78.51 78.51 0.7K
15:19 78.47 78.48 78.47 78.48 0.7K
15:22 78.53 78.53 78.53 78.53 0.4K
15:24 78.50 78.50 78.50 78.50 0.4K
15:25 78.47 78.47 78.47 78.47 0.5K
15:30 78.46 78.46 78.46 78.46 0.1K
15:31 78.45 78.45 78.42 78.42 1.9K
15:32 78.44 78.44 78.44 78.44 0.4K
15:34 78.42 78.42 78.42 78.42 3.2K
15:35 78.44 78.44 78.44 78.44 0.6K
15:36 78.44 78.44 78.42 78.42 0.3K
15:38 78.40 78.40 78.40 78.40 0.6K
15:43 78.47 78.47 78.47 78.46 0.5K
15:45 78.47 78.47 78.47 78.47 0.5K
15:51 78.47 78.47 78.47 78.47 1.5K
15:52 78.53 78.53 78.53 78.53 0.6K
15:54 78.50 78.50 78.50 78.50 0.5K
15:59 78.55 78.57 78.55 78.57 4.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし