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 82.90 82.90 82.90 82.90 6.2K
09:31 82.88 82.88 82.88 82.88 0.5K
09:32 82.88 82.88 82.88 82.88 0.2K
09:33 82.88 82.88 82.88 82.88 2.1K
09:40 82.82 82.82 82.82 82.82 0.5K
09:42 82.82 82.82 82.82 82.82 0.1K
09:43 82.88 82.88 82.88 82.88 0.7K
09:46 82.83 82.83 82.83 82.83 0.6K
09:48 82.86 82.89 82.86 82.89 0.5K
09:50 82.93 82.93 82.88 82.88 0.5K
09:51 82.82 82.93 82.82 82.93 8.8K
09:52 82.94 82.98 82.94 82.98 0.9K
09:53 83.00 83.00 83.00 83.00 0.3K
09:54 82.95 82.95 82.95 82.95 0.5K
09:55 83.07 83.07 83.07 83.07 2.6K
09:56 83.05 83.05 83.05 83.05 3.6K
09:57 82.99 82.99 82.99 82.99 0.6K
09:58 82.93 82.95 82.93 82.95 1.3K
09:59 82.93 82.93 82.93 82.93 0.5K
10:00 82.88 82.88 82.88 82.88 0.1K
10:01 82.95 82.95 82.95 82.95 0.8K
10:02 83.00 83.00 83.00 83.00 0.5K
10:03 83.04 83.04 83.01 83.01 1.5K
10:05 82.96 82.96 82.96 82.96 6.7K
10:08 83.03 83.03 82.99 82.99 0.8K
10:09 82.99 82.99 82.99 82.99 0.1K
10:10 83.00 83.00 82.96 82.96 0.5K
10:11 83.02 83.02 82.99 82.99 0.5K
10:12 83.04 83.07 83.04 83.05 1.0K
10:13 83.02 83.02 83.02 83.02 0.7K
10:16 83.00 83.03 83.00 83.03 1.3K
10:18 82.93 82.93 82.93 82.93 0.1K
10:19 82.94 82.94 82.94 82.94 0.2K
10:23 82.95 82.95 82.95 82.95 0.8K
10:26 82.99 82.99 82.99 82.99 0.5K
10:28 83.06 83.06 83.06 83.06 0.7K
10:30 83.05 83.05 83.05 83.05 0.7K
10:34 83.02 83.02 83.02 83.02 0.4K
10:35 83.05 83.05 83.05 83.05 1.6K
10:40 82.97 82.97 82.97 82.97 0.2K
10:41 83.02 83.02 83.02 83.02 0.5K
10:43 83.04 83.04 83.04 83.04 0.1K
10:44 83.09 83.09 83.04 83.04 0.8K
10:46 83.05 83.05 83.05 83.05 0.8K
10:51 83.04 83.04 83.04 83.04 0.7K
10:56 82.99 82.99 82.99 82.99 0.3K
10:57 83.01 83.01 83.01 83.01 0.2K
10:59 83.08 83.08 82.96 82.96 0.6K
11:00 83.08 83.08 83.08 83.08 0.2K
11:01 83.04 83.04 83.02 83.02 0.4K
11:02 83.02 83.02 83.02 83.02 0.5K
11:05 83.03 83.03 83.03 83.03 0.3K
11:07 83.04 83.04 83.04 83.04 0.7K
11:13 83.07 83.07 83.07 83.07 0.2K
11:15 82.98 82.98 82.98 82.98 0.4K
11:19 83.05 83.05 83.05 83.05 0.6K
11:20 83.08 83.08 83.08 83.08 0.1K
11:23 83.05 83.05 83.05 83.05 0.2K
11:24 83.05 83.05 83.05 83.05 1.6K
11:26 83.02 83.04 82.99 82.99 1.8K
11:27 83.04 83.04 83.04 83.04 0.4K
11:28 83.04 83.09 83.04 83.09 0.4K
11:29 83.05 83.05 83.05 83.05 0.2K
11:32 83.03 83.03 83.03 83.03 0.3K
11:33 83.03 83.03 83.03 83.03 0.1K
11:34 83.10 83.10 83.06 83.06 0.7K
11:35 83.06 83.06 83.06 83.06 0.7K
11:37 83.05 83.05 83.05 83.05 0.5K
11:39 83.04 83.04 83.04 83.04 0.2K
11:43 83.00 83.04 83.00 83.04 0.8K
11:48 83.06 83.06 83.03 83.03 0.8K
11:53 83.06 83.06 83.06 83.06 0.1K
11:54 83.06 83.06 83.06 83.06 0.4K
11:55 83.08 83.09 83.06 83.06 2.4K
11:56 83.09 83.09 83.09 83.09 0.4K
11:57 83.07 83.07 83.07 83.07 0.4K
11:59 83.09 83.09 83.09 83.09 0.3K
12:05 83.07 83.07 83.07 83.07 1.1K
12:06 83.09 83.09 83.09 83.09 0.2K
12:07 83.09 83.09 83.09 83.09 0.3K
12:08 83.09 83.10 83.08 83.10 1.5K
12:09 83.12 83.12 83.12 83.12 0.3K
12:10 83.12 83.12 83.12 83.12 0.2K
12:11 83.07 83.07 83.07 83.07 0.2K
12:12 83.12 83.12 83.12 83.12 0.3K
12:13 83.15 83.15 83.15 83.15 1.2K
12:14 83.15 83.15 83.15 83.15 0.1K
12:15 83.17 83.17 83.17 83.17 0.3K
12:16 83.17 83.17 83.17 83.17 0.7K
12:18 83.13 83.13 83.13 83.13 0.4K
12:19 83.15 83.15 83.15 83.15 0.9K
12:20 83.15 83.15 83.15 83.15 0.5K
12:24 83.10 83.10 83.10 83.10 0.5K
12:29 83.23 83.23 83.20 83.20 0.3K
12:30 83.20 83.20 83.20 83.20 0.2K
12:31 83.21 83.21 83.21 83.21 0.1K
12:34 83.18 83.20 83.18 83.20 0.7K
12:36 83.18 83.18 83.18 83.18 0.8K
12:37 83.16 83.23 83.16 83.23 0.6K
12:39 83.16 83.16 83.16 83.16 0.5K
12:41 83.15 83.15 83.15 83.15 1.5K
12:43 83.18 83.18 83.18 83.18 0.7K
12:48 83.17 83.17 83.17 83.17 1.1K
12:53 83.16 83.16 83.16 83.16 0.5K
12:56 83.19 83.19 83.19 83.19 1.1K
12:58 83.17 83.17 83.17 83.17 1.1K
13:00 83.20 83.20 83.15 83.15 0.4K
13:01 83.10 83.10 83.10 83.10 2.0K
13:08 83.17 83.17 83.14 83.14 0.3K
13:12 83.15 83.17 83.15 83.17 0.2K
13:13 83.19 83.19 83.19 83.19 0.2K
13:14 83.18 83.18 83.18 83.18 0.2K
13:18 83.13 83.13 83.13 83.13 0.3K
13:20 83.16 83.16 83.16 83.16 0.2K
13:21 83.07 83.10 83.07 83.10 0.3K
13:22 83.06 83.06 83.06 83.06 0.3K
13:24 83.11 83.16 83.11 83.11 0.3K
13:25 83.09 83.16 83.09 83.16 0.3K
13:26 83.14 83.14 83.14 83.14 0.7K
13:32 83.19 83.19 83.16 83.16 0.7K
13:38 83.19 83.19 83.13 83.13 0.6K
13:41 83.13 83.13 83.13 83.13 0.5K
13:44 83.17 83.17 83.17 83.17 0.1K
13:45 83.15 83.17 83.15 83.17 1.5K
13:46 83.13 83.16 83.13 83.16 1.2K
13:49 83.16 83.17 83.16 83.17 0.4K
13:51 83.14 83.14 83.14 83.14 0.4K
13:52 83.15 83.15 83.08 83.12 1.7K
13:53 83.12 83.12 83.12 83.12 0.8K
13:55 83.13 83.13 83.13 83.13 0.4K
13:56 83.13 83.13 83.13 83.13 0.2K
13:58 83.10 83.10 83.10 83.10 0.4K
13:59 83.13 83.13 83.13 83.13 0.5K
14:02 83.10 83.10 83.10 83.10 0.9K
14:06 83.14 83.14 83.05 83.05 1.9K
14:07 83.10 83.13 83.10 83.13 1.2K
14:10 83.14 83.14 83.14 83.14 0.9K
14:12 83.12 83.12 83.12 83.12 0.3K
14:13 83.12 83.12 83.12 83.12 0.7K
14:19 83.15 83.15 83.15 83.15 0.7K
14:20 83.16 83.16 83.16 83.16 0.3K
14:21 83.16 83.16 83.16 83.16 0.3K
14:23 83.20 83.20 83.17 83.17 3.6K
14:24 83.21 83.21 83.21 83.21 0.5K
14:25 83.21 83.21 83.21 83.21 0.6K
14:26 83.14 83.15 83.14 83.15 0.5K
14:28 83.16 83.16 83.16 83.16 0.3K
14:29 83.15 83.15 83.14 83.14 1.2K
14:30 83.15 83.15 83.15 83.15 0.2K
14:31 83.16 83.16 83.16 83.16 0.6K
14:32 83.18 83.18 83.18 83.18 0.1K
14:33 83.17 83.17 83.17 83.17 0.5K
14:36 83.17 83.17 83.17 83.17 0.7K
14:42 83.17 83.17 83.17 83.17 0.5K
14:46 83.17 83.20 83.13 83.13 0.8K
14:47 83.17 83.20 83.17 83.20 1.2K
14:48 83.22 83.22 83.15 83.15 0.2K
14:49 83.21 83.21 83.21 83.21 0.2K
14:50 83.10 83.10 83.10 83.10 0.2K
14:53 83.16 83.16 83.16 83.16 0.3K
14:55 83.11 83.11 83.11 83.11 0.2K
14:56 83.11 83.11 83.11 83.11 0.3K
14:57 83.11 83.11 83.11 83.11 1.0K
14:58 83.14 83.14 83.14 83.14 0.4K
15:00 83.10 83.10 83.09 83.09 0.5K
15:02 83.17 83.17 83.17 83.17 0.1K
15:03 83.12 83.15 83.12 83.15 0.8K
15:07 83.11 83.11 83.10 83.10 0.2K
15:08 83.13 83.13 83.13 83.13 0.2K
15:09 83.09 83.13 83.09 83.13 0.3K
15:11 83.17 83.17 83.14 83.14 0.5K
15:12 83.14 83.14 83.14 83.14 0.4K
15:13 83.14 83.14 83.14 83.14 0.2K
15:14 83.14 83.14 83.13 83.13 0.3K
15:16 83.14 83.14 83.14 83.14 0.2K
15:18 83.16 83.16 83.16 83.16 0.3K
15:19 83.15 83.15 83.15 83.15 0.5K
15:25 83.12 83.12 83.12 83.12 0.2K
15:26 83.09 83.09 83.09 83.09 0.6K
15:27 83.15 83.15 83.15 83.15 0.1K
15:28 83.09 83.09 83.09 83.09 0.3K
15:30 83.15 83.15 83.09 83.12 2.2K
15:32 83.12 83.12 83.12 83.12 0.3K
15:33 83.09 83.09 83.09 83.09 0.3K
15:34 83.13 83.15 83.13 83.15 1.2K
15:35 83.10 83.10 83.10 83.10 0.7K
15:39 83.16 83.16 83.16 83.16 0.9K
15:40 83.12 83.12 83.12 83.12 1.2K
15:41 83.14 83.14 83.12 83.12 1.1K
15:42 83.12 83.12 83.10 83.10 1.5K
15:43 83.10 83.10 83.10 83.10 0.1K
15:44 83.10 83.12 83.10 83.10 0.8K
15:45 83.14 83.14 83.14 83.14 0.3K
15:48 83.10 83.10 83.10 83.10 0.8K
15:50 83.12 83.12 83.12 83.12 0.1K
15:51 83.10 83.10 83.10 83.10 0.2K
15:52 83.10 83.10 83.10 83.10 2.6K
15:53 83.04 83.04 83.04 83.04 0.2K
15:54 83.14 83.14 83.14 83.14 3.3K
15:56 83.12 83.12 83.05 83.05 1.7K
15:57 83.06 83.06 83.01 83.01 1.0K
15:58 83.06 83.06 83.01 83.01 0.8K
15:59 83.01 83.05 83.01 83.04 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし