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 83.75 83.75 83.75 83.75 3.8K
09:32 83.84 83.90 83.84 83.90 1.9K
09:33 83.89 83.89 83.89 83.89 0.4K
09:36 83.85 83.85 83.85 83.85 0.1K
09:37 83.86 83.86 83.86 83.86 0.1K
09:40 83.90 83.90 83.90 83.90 0.8K
09:41 83.95 83.95 83.95 83.95 0.2K
09:42 84.11 84.11 84.00 84.00 1.8K
09:43 83.96 83.96 83.96 83.96 0.1K
09:44 83.95 83.99 83.95 83.95 1.2K
09:45 84.06 84.11 84.06 84.11 0.3K
09:46 84.06 84.11 84.06 84.11 0.3K
09:47 84.08 84.08 84.08 84.08 0.5K
09:48 84.14 84.14 84.14 84.14 0.7K
09:51 84.05 84.05 84.05 84.05 0.2K
09:52 84.09 84.09 84.09 84.09 0.6K
09:55 84.00 84.10 84.00 84.10 10.6K
09:59 84.07 84.07 84.07 84.07 0.5K
10:00 84.21 84.21 84.21 84.21 2.9K
10:01 84.13 84.13 84.13 84.13 0.1K
10:02 84.04 84.04 84.04 84.04 0.2K
10:05 84.21 84.21 84.16 84.16 1.1K
10:12 84.21 84.21 84.21 84.21 0.7K
10:14 84.13 84.13 84.13 84.13 0.6K
10:16 84.09 84.09 84.06 84.06 0.9K
10:17 84.17 84.17 84.17 84.17 2.2K
10:19 84.20 84.20 84.20 84.20 1.3K
10:20 84.25 84.25 84.25 84.25 0.2K
10:21 84.22 84.22 84.22 84.22 0.7K
10:22 84.18 84.18 84.18 84.18 1.2K
10:23 84.26 84.26 84.14 84.14 2.6K
10:24 84.20 84.20 84.20 84.20 0.6K
10:25 84.13 84.13 84.13 84.13 0.3K
10:26 84.25 84.25 84.25 84.25 0.7K
10:27 84.20 84.20 84.20 84.20 0.3K
10:28 84.23 84.23 84.23 84.23 0.7K
10:29 84.23 84.23 84.19 84.20 5.0K
10:30 84.21 84.26 84.21 84.26 4.7K
10:31 84.27 84.27 84.27 84.27 0.1K
10:32 84.30 84.30 84.30 84.30 2.9K
10:33 84.30 84.30 84.30 84.30 3.4K
10:34 84.33 84.33 84.33 84.33 1.2K
10:38 84.28 84.28 84.28 84.28 0.2K
10:39 84.27 84.31 84.27 84.31 1.8K
10:45 84.28 84.28 84.28 84.28 0.2K
10:46 84.20 84.20 84.20 84.20 0.3K
10:47 84.21 84.21 84.21 84.21 0.2K
10:48 84.33 84.33 84.33 84.33 0.5K
10:50 84.20 84.20 84.20 84.20 0.5K
10:54 84.22 84.30 84.22 84.30 0.4K
10:56 84.19 84.19 84.17 84.17 0.4K
10:57 84.20 84.20 84.20 84.20 0.1K
10:59 84.16 84.16 84.16 84.16 0.2K
11:00 84.15 84.15 84.15 84.15 0.1K
11:01 84.15 84.17 84.15 84.17 1.0K
11:03 84.19 84.19 84.19 84.19 0.3K
11:04 84.23 84.23 84.21 84.21 0.4K
11:05 84.25 84.25 84.25 84.25 0.5K
11:08 84.34 84.34 84.34 84.34 0.3K
11:09 84.34 84.34 84.34 84.34 0.5K
11:10 84.32 84.32 84.32 84.32 1.5K
11:13 84.20 84.23 84.20 84.23 0.8K
11:14 84.24 84.24 84.24 84.24 1.9K
11:17 84.30 84.32 84.30 84.32 2.2K
11:18 84.26 84.26 84.26 84.26 0.2K
11:20 84.29 84.29 84.29 84.29 0.4K
11:21 84.29 84.29 84.29 84.29 0.2K
11:22 84.25 84.25 84.25 84.25 0.5K
11:24 84.25 84.25 84.25 84.25 0.5K
11:28 84.21 84.21 84.21 84.21 0.1K
11:30 84.21 84.30 84.21 84.21 3.0K
11:31 84.17 84.17 84.17 84.17 0.2K
11:32 84.29 84.29 84.29 84.29 0.2K
11:33 84.17 84.29 84.17 84.29 0.3K
11:34 84.23 84.23 84.23 84.23 0.3K
11:35 84.24 84.24 84.13 84.13 1.9K
11:37 84.08 84.08 84.07 84.07 0.7K
11:47 84.23 84.23 84.12 84.12 2.0K
11:48 84.20 84.20 84.20 84.20 0.2K
11:49 84.20 84.20 84.20 84.20 0.2K
11:50 84.11 84.11 84.11 84.11 0.9K
11:53 84.14 84.15 84.14 84.15 0.6K
11:54 84.29 84.29 84.29 84.29 0.6K
11:57 84.24 84.24 84.24 84.24 1.1K
12:01 84.23 84.23 84.23 84.23 2.4K
12:02 84.28 84.28 84.28 84.28 0.3K
12:03 84.37 84.37 84.37 84.37 0.7K
12:06 84.40 84.40 84.40 84.40 0.9K
12:07 84.39 84.39 84.39 84.39 0.3K
12:09 84.41 84.41 84.41 84.41 0.9K
12:12 84.41 84.41 84.41 84.41 0.1K
12:13 84.41 84.41 84.41 84.41 0.7K
12:15 84.25 84.25 84.25 84.25 0.3K
12:20 84.33 84.33 84.33 84.33 0.2K
12:22 84.36 84.36 84.36 84.36 1.1K
12:24 84.32 84.32 84.32 84.32 0.6K
12:28 84.40 84.40 84.30 84.30 0.7K
12:34 84.24 84.24 84.24 84.24 2.0K
12:35 84.36 84.36 84.36 84.35 0.3K
12:39 84.32 84.32 84.32 84.32 0.4K
12:40 84.30 84.30 84.30 84.30 0.1K
12:43 84.32 84.32 84.32 84.32 1.4K
12:44 84.28 84.28 84.28 84.28 0.5K
12:47 84.38 84.38 84.38 84.38 0.6K
12:48 84.28 84.28 84.28 84.28 0.4K
12:50 84.25 84.28 84.25 84.28 1.0K
12:53 84.30 84.30 84.30 84.30 0.1K
12:54 84.28 84.28 84.28 84.28 0.3K
12:55 84.29 84.29 84.29 84.29 0.3K
12:57 84.24 84.24 84.24 84.24 0.5K
13:00 84.24 84.24 84.24 84.24 0.3K
13:01 84.23 84.23 84.23 84.23 0.5K
13:02 84.15 84.15 84.15 84.15 0.3K
13:03 84.24 84.28 84.23 84.23 1.7K
13:12 84.20 84.20 84.20 84.20 0.4K
13:14 84.27 84.27 84.27 84.27 0.3K
13:15 84.20 84.20 84.20 84.20 0.3K
13:16 84.19 84.19 84.19 84.19 0.1K
13:17 84.25 84.25 84.25 84.25 0.2K
13:18 84.20 84.20 84.20 84.20 0.9K
13:24 84.30 84.30 84.30 84.30 0.3K
13:25 84.24 84.24 84.24 84.24 0.2K
13:26 84.30 84.30 84.30 84.30 0.4K
13:29 84.23 84.23 84.23 84.23 0.4K
13:31 84.24 84.32 84.24 84.32 0.3K
13:32 84.35 84.35 84.29 84.29 0.5K
13:33 84.26 84.26 84.26 84.26 0.2K
13:34 84.30 84.30 84.30 84.30 0.3K
13:36 84.24 84.35 84.24 84.35 1.3K
13:38 84.30 84.30 84.30 84.30 1.4K
13:41 84.31 84.31 84.31 84.31 0.7K
13:51 84.36 84.36 84.35 84.35 1.6K
13:52 84.30 84.30 84.30 84.30 1.8K
13:53 84.36 84.36 84.36 84.36 1.5K
14:02 84.48 84.48 84.44 84.44 0.7K
14:03 84.42 84.47 84.42 84.47 0.2K
14:04 84.45 84.45 84.45 84.45 0.4K
14:10 84.37 84.46 84.37 84.46 0.2K
14:11 84.42 84.42 84.42 84.42 0.4K
14:15 84.39 84.39 84.39 84.39 0.1K
14:16 84.37 84.37 84.37 84.37 0.4K
14:19 84.33 84.33 84.33 84.33 0.5K
14:24 84.36 84.36 84.36 84.36 0.1K
14:25 84.35 84.35 84.35 84.35 0.3K
14:27 84.36 84.36 84.36 84.36 0.3K
14:28 84.37 84.37 84.37 84.37 2.0K
14:30 84.40 84.40 84.40 84.40 0.4K
14:31 84.44 84.44 84.44 84.44 0.6K
14:32 84.37 84.37 84.37 84.37 0.4K
14:34 84.43 84.43 84.38 84.38 0.7K
14:36 84.35 84.35 84.35 84.35 0.3K
14:38 84.44 84.44 84.44 84.44 0.8K
14:39 84.44 84.44 84.44 84.44 0.6K
14:40 84.43 84.43 84.43 84.43 0.2K
14:41 84.35 84.38 84.35 84.38 0.5K
14:45 84.44 84.44 84.44 84.44 2.9K
14:48 84.44 84.44 84.44 84.44 4.0K
14:49 84.41 84.41 84.41 84.41 0.4K
14:50 84.42 84.42 84.36 84.36 0.8K
14:51 84.37 84.37 84.37 84.37 0.5K
14:53 84.41 84.41 84.41 84.41 0.4K
14:59 84.43 84.43 84.43 84.43 0.3K
15:00 84.39 84.39 84.39 84.39 0.5K
15:03 84.41 84.41 84.41 84.41 1.2K
15:05 84.46 84.46 84.38 84.38 0.9K
15:07 84.38 84.38 84.38 84.38 0.3K
15:10 84.44 84.44 84.44 84.44 0.4K
15:12 84.40 84.40 84.40 84.40 0.6K
15:13 84.41 84.41 84.41 84.41 0.1K
15:14 84.45 84.45 84.37 84.37 2.9K
15:16 84.42 84.42 84.42 84.42 0.4K
15:17 84.44 84.44 84.44 84.44 0.1K
15:18 84.44 84.44 84.44 84.44 1.9K
15:20 84.47 84.47 84.44 84.44 0.3K
15:21 84.47 84.47 84.47 84.47 0.7K
15:22 84.42 84.43 84.38 84.43 0.6K
15:27 84.41 84.41 84.41 84.41 0.1K
15:28 84.41 84.41 84.41 84.41 0.8K
15:30 84.32 84.39 84.32 84.39 0.4K
15:31 84.38 84.38 84.30 84.30 0.7K
15:32 84.30 84.37 84.30 84.37 0.7K
15:34 84.41 84.41 84.33 84.33 0.5K
15:35 84.33 84.38 84.33 84.38 0.7K
15:38 84.27 84.27 84.27 84.27 0.2K
15:39 84.34 84.34 84.34 84.33 0.9K
15:40 84.32 84.32 84.32 84.32 0.3K
15:42 84.29 84.29 84.29 84.29 0.3K
15:44 84.31 84.31 84.31 84.31 0.3K
15:45 84.34 84.34 84.34 84.34 0.3K
15:47 84.26 84.30 84.26 84.30 0.6K
15:48 84.35 84.35 84.25 84.25 1.3K
15:50 84.30 84.30 84.30 84.30 0.3K
15:51 84.31 84.31 84.31 84.31 1.7K
15:53 84.34 84.34 84.34 84.34 0.1K
15:54 84.32 84.32 84.32 84.32 1.6K
15:55 84.28 84.38 84.28 84.35 7.3K
15:57 84.28 84.41 84.28 84.41 9.7K
15:58 84.37 84.44 84.37 84.37 1.8K
15:59 84.39 84.43 84.37 84.43 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし