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 83.59 83.76 83.59 83.76 7.9K
09:32 83.82 83.82 83.68 83.68 0.7K
09:33 83.64 83.64 83.64 83.64 2.4K
09:35 83.78 83.78 83.78 83.78 0.1K
09:36 83.68 83.68 83.68 83.68 0.4K
09:38 83.69 83.76 83.69 83.76 0.6K
09:41 83.81 83.81 83.81 83.81 0.5K
09:42 83.79 83.79 83.79 83.79 0.6K
09:44 83.63 83.69 83.63 83.69 1.0K
09:45 83.66 83.66 83.66 83.66 3.6K
09:47 83.78 83.78 83.78 83.78 0.9K
09:48 83.65 83.65 83.63 83.63 0.8K
09:51 83.42 83.42 83.42 83.42 0.2K
09:52 83.63 83.63 83.63 83.63 0.1K
09:53 83.56 83.56 83.53 83.53 0.9K
09:54 83.53 83.53 83.53 83.53 0.7K
09:55 83.53 83.53 83.53 83.53 0.7K
09:56 83.56 83.56 83.54 83.54 0.5K
09:58 83.54 83.60 83.54 83.60 1.1K
10:04 83.40 83.40 83.40 83.40 0.2K
10:05 83.48 83.48 83.48 83.48 0.8K
10:09 83.50 83.50 83.50 83.50 0.6K
10:12 83.47 83.47 83.47 83.47 0.9K
10:15 83.59 83.59 83.59 83.59 4.8K
10:17 83.51 83.54 83.51 83.54 0.8K
10:19 83.54 83.54 83.54 83.54 0.3K
10:23 83.47 83.47 83.47 83.47 0.3K
10:24 83.50 83.50 83.50 83.50 0.3K
10:25 83.49 83.49 83.49 83.49 0.2K
10:28 83.41 83.41 83.41 83.41 0.3K
10:31 83.45 83.45 83.45 83.45 0.8K
10:33 83.50 83.50 83.50 83.50 0.6K
10:34 83.49 83.49 83.49 83.49 0.3K
10:36 83.52 83.52 83.52 83.52 0.6K
10:38 83.46 83.46 83.45 83.45 1.7K
10:43 83.45 83.45 83.45 83.45 0.5K
10:47 83.44 83.44 83.44 83.44 0.2K
10:48 83.45 83.45 83.45 83.45 0.5K
10:51 83.35 83.35 83.35 83.35 1.0K
10:52 83.36 83.36 83.33 83.33 0.5K
10:53 83.32 83.32 83.26 83.26 0.4K
10:54 83.25 83.28 83.25 83.28 3.0K
10:55 83.30 83.31 83.29 83.31 1.8K
10:56 83.28 83.28 83.28 83.28 0.4K
10:57 83.30 83.30 83.25 83.25 0.4K
10:58 83.37 83.37 83.37 83.37 0.1K
10:59 83.29 83.33 83.29 83.33 0.6K
11:00 83.31 83.31 83.31 83.31 0.4K
11:07 83.23 83.23 83.23 83.23 0.4K
11:09 83.23 83.23 83.23 83.23 0.9K
11:18 83.18 83.18 83.18 83.18 0.8K
11:22 83.17 83.17 83.17 83.17 0.2K
11:23 83.10 83.10 83.10 83.10 0.1K
11:24 83.13 83.13 83.13 83.13 0.8K
11:25 83.08 83.08 83.08 83.08 0.2K
11:26 83.05 83.10 83.05 83.10 0.7K
11:27 83.06 83.08 83.06 83.08 2.4K
11:28 83.02 83.07 83.02 83.07 0.3K
11:30 83.04 83.04 83.04 83.04 0.1K
11:31 83.00 83.00 83.00 83.00 4.2K
11:33 83.10 83.10 83.10 83.10 0.2K
11:34 83.11 83.11 83.11 83.11 0.3K
11:36 83.05 83.05 83.05 83.05 0.2K
11:37 83.06 83.06 83.06 83.06 0.2K
11:39 83.12 83.12 83.12 83.12 2.1K
11:42 82.97 82.98 82.97 82.98 12.6K
11:44 82.96 82.96 82.96 82.96 0.2K
11:46 82.93 82.98 82.93 82.98 0.2K
11:47 83.05 83.05 83.05 83.05 0.2K
11:48 83.05 83.05 83.05 83.05 0.3K
11:49 83.04 83.04 83.04 83.04 0.2K
11:52 83.13 83.13 83.13 83.13 0.3K
11:53 83.10 83.10 83.10 83.10 0.1K
11:54 83.07 83.07 83.07 83.07 0.3K
11:57 83.19 83.19 83.19 83.19 0.2K
12:00 83.23 83.23 83.23 83.23 0.4K
12:02 83.21 83.21 83.21 83.21 0.4K
12:04 83.14 83.14 83.14 83.14 0.5K
12:07 83.17 83.17 83.17 83.17 0.2K
12:12 83.17 83.17 83.17 83.17 0.3K
12:16 83.16 83.16 83.16 83.16 0.8K
12:18 83.11 83.11 83.11 83.11 0.2K
12:19 83.15 83.15 83.10 83.12 4.5K
12:20 83.09 83.10 83.09 83.10 0.3K
12:21 83.14 83.14 83.09 83.09 3.5K
12:23 83.14 83.14 83.14 83.14 0.1K
12:24 83.08 83.08 83.08 83.08 4.0K
12:30 83.08 83.15 83.08 83.09 4.4K
12:31 83.15 83.15 83.15 83.15 0.3K
12:35 83.06 83.06 83.05 83.05 0.5K
12:36 83.05 83.05 83.05 83.05 0.4K
12:37 83.10 83.10 83.10 83.10 0.3K
12:38 83.07 83.07 83.07 83.07 0.4K
12:40 83.06 83.06 83.06 83.06 0.9K
12:44 83.13 83.13 83.13 83.13 0.2K
12:45 83.06 83.11 83.06 83.11 4.0K
12:46 83.11 83.11 83.11 83.11 0.6K
12:49 83.09 83.09 83.09 83.09 0.4K
12:54 83.18 83.18 83.18 83.18 1.2K
12:56 83.18 83.18 83.18 83.18 0.6K
12:57 83.23 83.23 83.23 83.23 1.3K
12:59 83.25 83.25 83.25 83.25 0.4K
13:02 83.50 83.50 83.17 83.17 0.6K
13:04 83.20 83.20 83.20 83.20 0.5K
13:05 83.28 83.28 83.28 83.28 0.9K
13:12 83.28 83.28 83.28 83.28 0.1K
13:14 83.25 83.25 83.25 83.25 0.4K
13:15 83.28 83.28 83.28 83.28 3.8K
13:17 83.26 83.26 83.26 83.26 0.3K
13:18 83.25 83.25 83.25 83.25 0.4K
13:20 83.27 83.27 83.27 83.27 1.9K
13:22 83.23 83.24 83.23 83.24 0.7K
13:23 83.24 83.25 83.24 83.25 0.5K
13:24 83.23 83.23 83.23 83.23 0.1K
13:25 83.27 83.27 83.26 83.26 0.5K
13:28 83.28 83.28 83.28 83.28 0.6K
13:30 83.21 83.21 83.21 83.21 0.4K
13:35 83.20 83.20 83.20 83.20 1.6K
13:39 83.15 83.20 83.15 83.19 6.7K
13:41 83.13 83.13 83.13 83.13 0.9K
13:45 83.12 83.12 83.12 83.12 2.6K
13:48 83.11 83.11 83.11 83.11 0.3K
13:49 83.11 83.11 83.11 83.11 0.1K
13:50 83.11 83.11 83.11 83.11 0.3K
13:53 83.14 83.14 83.14 83.14 0.7K
13:56 83.17 83.17 83.17 83.17 2.6K
13:58 83.19 83.19 83.19 83.19 0.2K
14:00 83.18 83.18 83.18 83.18 0.8K
14:03 83.19 83.19 83.19 83.19 0.2K
14:04 83.17 83.17 83.17 83.17 4.3K
14:10 83.13 83.13 83.13 83.13 0.2K
14:11 83.18 83.18 83.18 83.18 0.4K
14:14 83.19 83.19 83.19 83.19 0.4K
14:15 83.19 83.19 83.19 83.19 1.2K
14:25 83.08 83.10 83.08 83.10 1.9K
14:33 83.13 83.13 83.13 83.13 0.6K
14:36 83.13 83.13 83.13 83.13 2.8K
14:37 83.20 83.20 83.20 83.20 0.2K
14:41 83.22 83.22 83.22 83.22 0.2K
14:42 83.20 83.20 83.20 83.20 1.6K
14:45 83.16 83.16 83.16 83.16 4.0K
14:46 83.16 83.16 83.16 83.16 0.1K
14:47 83.17 83.17 83.17 83.17 0.3K
14:49 83.17 83.17 83.17 83.17 0.4K
14:53 83.18 83.18 83.18 83.18 0.2K
14:54 83.21 83.21 83.21 83.21 13.6K
14:56 83.17 83.20 83.17 83.19 3.3K
15:06 83.15 83.15 83.13 83.13 5.8K
15:07 83.14 83.14 83.14 83.14 0.4K
15:10 83.18 83.18 83.13 83.13 0.4K
15:11 83.11 83.11 83.11 83.11 0.1K
15:12 83.15 83.15 83.15 83.15 0.1K
15:13 83.13 83.18 83.13 83.18 0.2K
15:16 83.19 83.19 83.19 83.19 0.3K
15:17 83.13 83.13 83.13 83.13 0.3K
15:18 83.16 83.16 83.16 83.16 3.0K
15:22 83.16 83.16 83.16 83.16 0.7K
15:24 83.16 83.16 83.14 83.14 4.3K
15:27 83.08 83.08 83.08 83.07 0.2K
15:29 83.08 83.08 83.08 83.08 0.2K
15:32 83.10 83.10 83.10 83.10 0.2K
15:33 83.05 83.05 83.05 83.05 1.0K
15:35 83.05 83.05 83.05 83.05 0.3K
15:36 82.99 83.00 82.99 82.99 4.4K
15:38 82.99 82.99 82.99 82.99 0.4K
15:40 82.96 82.99 82.96 82.99 0.3K
15:41 83.00 83.00 82.95 82.95 0.5K
15:43 82.99 82.99 82.99 82.99 0.4K
15:45 83.01 83.01 83.01 83.01 0.4K
15:46 83.01 83.01 83.01 83.01 1.0K
15:47 83.02 83.02 83.02 83.02 0.3K
15:48 83.08 83.08 83.08 83.08 0.2K
15:50 83.02 83.02 83.02 83.02 2.6K
15:51 83.04 83.04 83.04 83.04 0.2K
15:52 83.08 83.08 83.08 83.08 0.1K
15:53 83.04 83.04 83.04 83.04 1.8K
15:55 83.04 83.04 83.04 83.04 2.0K
15:56 83.05 83.05 83.05 83.05 0.5K
15:57 83.02 83.02 83.02 83.02 0.5K
15:58 83.01 83.01 82.94 82.94 1.0K
15:59 82.99 83.06 82.99 83.01 9.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし