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 83.05 83.05 82.99 82.99 15.4K
09:31 82.88 82.90 82.88 82.90 0.7K
09:32 82.85 82.85 82.85 82.85 0.9K
09:33 82.87 82.87 82.87 82.87 0.4K
09:35 82.93 82.93 82.87 82.87 2.0K
09:37 82.95 82.95 82.95 82.95 0.1K
09:38 82.97 82.98 82.97 82.98 1.1K
09:39 82.98 83.05 82.98 83.00 1.0K
09:40 83.08 83.08 83.08 83.08 0.5K
09:43 83.03 83.03 83.03 83.03 0.3K
09:44 82.95 83.01 82.95 83.01 0.5K
09:45 83.10 83.10 83.10 83.10 1.2K
09:46 83.17 83.17 83.17 83.17 3.0K
09:48 83.16 83.21 83.16 83.21 1.1K
09:49 83.14 83.14 83.14 83.14 0.3K
09:50 83.10 83.10 83.10 83.10 0.3K
09:51 83.09 83.09 83.09 83.09 1.7K
09:52 83.02 83.09 83.02 83.09 0.8K
09:53 83.12 83.12 83.12 83.12 2.1K
09:55 83.16 83.17 83.16 83.17 0.6K
09:57 83.09 83.09 83.09 83.09 0.2K
09:59 83.10 83.10 83.10 83.10 0.2K
10:00 83.04 83.04 83.01 83.01 0.5K
10:01 83.04 83.04 82.89 82.89 1.9K
10:02 82.99 82.99 82.99 82.99 1.0K
10:03 82.99 82.99 82.99 82.99 0.9K
10:06 82.88 82.88 82.88 82.88 0.4K
10:10 83.00 83.00 83.00 83.00 0.5K
10:12 82.85 82.85 82.85 82.85 0.3K
10:14 82.85 82.85 82.85 82.85 0.4K
10:16 82.82 82.82 82.82 82.82 0.2K
10:17 82.86 82.86 82.86 82.86 0.2K
10:18 82.89 82.89 82.89 82.89 0.4K
10:20 82.82 82.86 82.81 82.86 0.6K
10:21 82.87 82.87 82.87 82.87 0.8K
10:22 82.77 82.77 82.76 82.76 0.8K
10:23 82.83 82.83 82.76 82.76 0.8K
10:24 82.83 82.83 82.83 82.83 0.3K
10:25 82.79 82.85 82.79 82.85 3.3K
10:27 82.77 82.77 82.66 82.66 0.7K
10:28 82.75 82.75 82.70 82.73 4.6K
10:29 82.75 82.82 82.75 82.81 1.3K
10:30 82.79 82.79 82.79 82.79 0.8K
10:31 82.76 82.76 82.73 82.73 0.8K
10:32 82.65 82.65 82.65 82.65 0.4K
10:33 82.74 82.74 82.74 82.74 0.2K
10:35 82.62 82.63 82.62 82.63 0.5K
10:36 82.61 82.61 82.61 82.61 0.2K
10:37 82.62 82.62 82.62 82.62 0.3K
10:40 82.60 82.62 82.60 82.60 1.0K
10:41 82.58 82.58 82.58 82.58 0.3K
10:42 82.58 82.58 82.51 82.51 2.8K
10:43 82.43 82.50 82.43 82.50 2.0K
10:44 82.42 82.42 82.38 82.38 0.6K
10:45 82.29 82.40 82.29 82.39 3.8K
10:47 82.41 82.41 82.41 82.41 0.2K
10:48 82.39 82.39 82.24 82.24 3.0K
10:49 82.23 82.26 82.23 82.26 0.4K
10:50 82.28 82.28 82.28 82.28 0.4K
10:52 82.29 82.35 82.27 82.27 8.1K
10:53 82.33 82.41 82.33 82.39 1.6K
10:54 82.37 82.37 82.37 82.37 0.6K
10:55 82.37 82.37 82.37 82.37 0.5K
10:57 82.37 82.42 82.37 82.42 1.3K
10:59 82.47 82.47 82.47 82.47 0.2K
11:00 82.41 82.41 82.41 82.41 0.7K
11:01 82.30 82.39 82.30 82.39 0.6K
11:02 82.45 82.50 82.45 82.50 2.6K
11:05 82.50 82.50 82.50 82.50 0.3K
11:06 82.59 82.59 82.59 82.59 0.2K
11:09 82.53 82.53 82.53 82.53 0.1K
11:10 82.51 82.51 82.45 82.45 0.7K
11:12 82.40 82.46 82.40 82.46 0.4K
11:13 82.49 82.49 82.49 82.49 0.6K
11:14 82.56 82.56 82.56 82.56 1.2K
11:15 82.55 82.55 82.55 82.55 0.2K
11:16 82.44 82.44 82.44 82.44 0.4K
11:18 82.48 82.48 82.48 82.48 0.3K
11:19 82.47 82.47 82.47 82.47 0.5K
11:24 82.48 82.48 82.48 82.48 0.3K
11:27 82.42 82.42 82.42 82.42 0.2K
11:28 82.39 82.39 82.39 82.39 0.9K
11:30 82.39 82.39 82.39 82.39 0.3K
11:32 82.46 82.46 82.46 82.46 1.6K
11:33 82.43 82.43 82.43 82.43 0.4K
11:34 82.41 82.49 82.41 82.49 0.5K
11:35 82.30 82.30 82.30 82.30 0.3K
11:36 82.25 82.33 82.25 82.33 0.7K
11:38 82.28 82.28 82.28 82.28 0.2K
11:39 82.28 82.28 82.28 82.28 0.2K
11:42 82.26 82.26 82.26 82.26 9.7K
11:43 82.26 82.31 82.26 82.28 1.3K
11:44 82.33 82.33 82.33 82.33 0.9K
11:45 82.31 82.31 82.31 82.31 0.5K
11:47 82.33 82.33 82.33 82.33 0.7K
11:48 82.36 82.36 82.34 82.34 0.7K
11:52 82.29 82.29 82.26 82.26 0.5K
11:54 82.32 82.37 82.32 82.37 5.1K
11:55 82.34 82.34 82.34 82.34 0.5K
12:02 82.41 82.41 82.41 82.41 0.3K
12:03 82.40 82.40 82.40 82.40 0.4K
12:05 82.48 82.48 82.48 82.48 0.1K
12:06 82.48 82.52 82.48 82.52 0.5K
12:08 82.51 82.51 82.51 82.51 0.7K
12:12 82.52 82.52 82.52 82.52 0.4K
12:13 82.51 82.51 82.43 82.43 4.5K
12:14 82.51 82.51 82.51 82.51 0.3K
12:15 82.52 82.52 82.52 82.52 0.2K
12:16 82.57 82.57 82.57 82.57 0.4K
12:21 82.58 82.59 82.58 82.59 5.4K
12:22 82.56 82.59 82.56 82.57 1.0K
12:23 82.55 82.55 82.55 82.55 4.2K
12:24 82.45 82.45 82.45 82.45 0.4K
12:27 82.54 82.54 82.54 82.54 0.2K
12:29 82.49 82.49 82.49 82.49 0.3K
12:30 82.59 82.60 82.59 82.60 0.5K
12:32 82.63 82.63 82.54 82.54 0.7K
12:36 82.59 82.59 82.59 82.59 0.3K
12:39 82.47 82.47 82.47 82.47 0.5K
12:40 82.54 82.54 82.50 82.50 1.4K
12:43 82.48 82.48 82.48 82.48 0.4K
12:47 82.33 82.33 82.33 82.33 0.2K
12:50 82.38 82.39 82.38 82.39 0.8K
12:51 82.47 82.47 82.47 82.47 0.7K
12:56 82.49 82.49 82.49 82.49 0.2K
12:57 82.42 82.42 82.42 82.42 0.4K
12:59 82.42 82.42 82.42 82.42 0.8K
13:10 82.44 82.44 82.44 82.44 0.3K
13:12 82.50 82.50 82.50 82.50 0.3K
13:17 82.42 82.42 82.42 82.42 0.2K
13:22 82.51 82.51 82.51 82.51 0.1K
13:28 82.61 82.63 82.61 82.63 0.3K
13:29 82.53 82.53 82.53 82.53 0.2K
13:36 82.58 82.58 82.58 82.58 0.1K
13:37 82.63 82.63 82.63 82.63 1.5K
13:40 82.57 82.57 82.57 82.57 0.6K
13:47 82.66 82.68 82.66 82.68 1.2K
13:49 82.71 82.71 82.71 82.71 6.5K
13:50 82.70 82.70 82.70 82.70 0.2K
13:51 82.67 82.67 82.67 82.67 0.2K
13:54 82.64 82.64 82.64 82.64 0.7K
13:57 82.71 82.71 82.71 82.71 0.8K
14:03 82.64 82.64 82.64 82.64 0.4K
14:04 82.75 82.75 82.75 82.75 0.6K
14:08 82.73 82.73 82.73 82.73 0.5K
14:09 82.75 82.75 82.75 82.75 0.3K
14:10 82.73 82.73 82.73 82.73 0.4K
14:12 82.70 82.70 82.70 82.70 1.1K
14:17 82.58 82.58 82.58 82.58 0.7K
14:18 82.55 82.55 82.55 82.55 0.6K
14:25 82.46 82.46 82.46 82.46 7.0K
14:26 82.47 82.49 82.45 82.49 8.5K
14:28 82.55 82.55 82.55 82.55 3.7K
14:30 82.40 82.40 82.40 82.40 0.5K
14:31 82.41 82.41 82.41 82.41 0.2K
14:34 82.43 82.43 82.41 82.41 9.9K
14:37 82.45 82.45 82.45 82.45 0.2K
14:38 82.37 82.37 82.37 82.37 0.4K
14:39 82.48 82.48 82.48 82.48 0.7K
14:41 82.41 82.41 82.41 82.41 0.1K
14:42 82.38 82.38 82.38 82.38 0.1K
14:44 82.37 82.37 82.37 82.37 0.4K
14:45 82.44 82.44 82.44 82.44 0.2K
14:48 82.32 82.32 82.32 82.32 0.8K
14:50 82.37 82.37 82.34 82.34 2.4K
14:54 82.27 82.27 82.27 82.27 0.3K
14:57 82.29 82.34 82.29 82.34 0.6K
14:59 82.32 82.32 82.32 82.32 0.7K
15:00 82.39 82.39 82.39 82.39 0.2K
15:01 82.39 82.39 82.39 82.39 2.1K
15:02 82.39 82.39 82.39 82.39 2.0K
15:03 82.39 82.46 82.39 82.46 0.5K
15:04 82.40 82.42 82.40 82.42 0.5K
15:05 82.37 82.37 82.37 82.37 0.5K
15:09 82.34 82.34 82.34 82.34 1.7K
15:18 82.44 82.44 82.44 82.44 0.4K
15:22 82.46 82.46 82.46 82.46 0.3K
15:23 82.41 82.41 82.41 82.41 3.5K
15:24 82.45 82.45 82.45 82.45 0.3K
15:25 82.41 82.41 82.41 82.41 0.5K
15:27 82.43 82.43 82.43 82.43 0.5K
15:33 82.41 82.45 82.41 82.42 1.2K
15:38 82.45 82.45 82.45 82.45 0.4K
15:41 82.40 82.40 82.40 82.40 0.1K
15:42 82.44 82.44 82.40 82.40 0.6K
15:43 82.33 82.33 82.33 82.33 0.5K
15:44 82.33 82.33 82.33 82.33 0.2K
15:46 82.39 82.40 82.39 82.40 0.3K
15:47 82.38 82.38 82.38 82.38 1.7K
15:48 82.31 82.31 82.31 82.31 0.4K
15:49 82.39 82.39 82.39 82.39 0.2K
15:50 82.37 82.37 82.36 82.36 1.5K
15:54 82.42 82.42 82.36 82.36 0.5K
15:55 82.31 82.31 82.31 82.31 1.6K
15:56 82.39 82.39 82.34 82.34 1.0K
15:59 82.36 82.36 82.36 82.36 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし