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 88.24 88.24 88.24 88.24 7.6K
09:31 88.24 88.24 88.24 88.24 1.2K
09:32 88.20 88.20 88.14 88.14 1.8K
09:33 88.17 88.17 88.11 88.11 1.1K
09:34 88.12 88.12 88.12 88.12 0.5K
09:36 88.14 88.19 88.13 88.13 4.0K
09:37 88.12 88.12 88.12 88.12 1.1K
09:38 88.07 88.07 88.07 88.07 0.5K
09:39 88.00 88.02 88.00 88.02 0.7K
09:40 88.00 88.00 88.00 88.00 0.5K
09:42 88.07 88.07 88.07 88.07 0.3K
09:43 88.07 88.07 88.07 88.07 0.4K
09:44 88.13 88.13 88.07 88.07 0.9K
09:45 88.08 88.08 88.05 88.07 1.8K
09:46 88.10 88.10 88.01 88.01 1.0K
09:47 88.07 88.07 88.07 88.07 0.5K
09:48 88.06 88.06 88.04 88.04 0.6K
09:49 88.08 88.12 88.08 88.12 0.4K
09:50 88.07 88.07 88.01 88.01 0.8K
09:51 88.01 88.01 87.95 87.95 2.4K
09:52 88.05 88.05 88.05 88.05 0.3K
09:55 88.02 88.02 87.93 87.93 1.2K
09:56 88.00 88.00 88.00 88.00 2.4K
09:58 88.04 88.04 88.04 88.04 0.3K
09:59 88.05 88.05 88.00 88.00 0.3K
10:00 87.99 87.99 87.99 87.99 0.4K
10:01 88.01 88.01 88.01 88.01 0.2K
10:02 88.01 88.01 88.01 88.01 0.4K
10:03 88.01 88.01 87.94 88.01 1.9K
10:07 88.05 88.09 88.05 88.09 3.0K
10:12 87.94 87.94 87.94 87.94 0.5K
10:13 87.97 87.98 87.97 87.98 2.3K
10:17 88.04 88.04 88.04 88.04 0.7K
10:20 88.06 88.06 88.06 88.06 0.1K
10:22 88.02 88.02 88.02 88.02 0.3K
10:25 88.09 88.09 88.09 88.09 1.3K
10:26 88.04 88.04 88.00 88.01 1.0K
10:28 88.06 88.06 88.06 88.06 0.5K
10:29 88.02 88.03 88.02 88.03 0.5K
10:30 88.01 88.01 88.01 88.01 0.4K
10:32 87.96 88.08 87.96 88.08 2.7K
10:33 88.02 88.02 88.02 88.02 0.5K
10:35 88.12 88.12 88.12 88.12 1.1K
10:36 88.05 88.05 88.01 88.01 0.3K
10:37 88.10 88.10 88.10 88.10 0.3K
10:38 88.00 88.00 88.00 88.00 0.5K
10:39 88.00 88.00 87.99 87.99 5.5K
10:40 88.00 88.00 88.00 88.00 0.1K
10:41 87.99 88.00 87.94 87.98 8.4K
10:42 87.99 88.00 87.99 88.00 0.6K
10:43 88.00 88.00 88.00 88.00 0.5K
10:44 88.05 88.05 88.05 88.05 4.7K
10:45 87.98 87.98 87.98 87.98 0.3K
10:47 88.05 88.05 88.05 88.05 0.1K
10:48 88.07 88.07 88.07 88.07 0.3K
10:49 88.01 88.01 88.01 88.01 0.5K
10:50 88.02 88.07 88.02 88.07 0.5K
10:53 88.11 88.11 88.11 88.11 1.0K
11:00 88.00 88.02 88.00 88.02 0.9K
11:02 87.96 87.96 87.96 87.96 0.5K
11:05 87.96 87.96 87.96 87.96 0.4K
11:06 87.95 87.96 87.95 87.95 2.5K
11:07 87.95 87.97 87.95 87.96 1.2K
11:08 87.95 87.95 87.95 87.95 0.2K
11:09 87.97 87.97 87.95 87.95 1.2K
11:10 87.97 87.97 87.97 87.97 0.7K
11:12 88.00 88.00 88.00 88.00 0.5K
11:14 87.95 87.95 87.95 87.95 0.3K
11:15 87.95 87.95 87.95 87.95 0.3K
11:17 87.93 87.93 87.91 87.91 0.8K
11:18 87.90 87.92 87.90 87.92 0.4K
11:19 87.94 87.94 87.94 87.94 0.6K
11:25 88.00 88.00 88.00 88.00 0.3K
11:26 87.90 87.90 87.90 87.90 0.6K
11:30 87.99 87.99 87.99 87.99 0.3K
11:32 87.93 87.93 87.93 87.93 0.2K
11:33 87.92 87.92 87.92 87.92 0.3K
11:36 87.92 87.92 87.92 87.92 0.2K
11:40 87.97 87.97 87.85 87.85 0.7K
11:43 87.87 87.91 87.87 87.91 0.4K
11:45 87.88 87.89 87.88 87.88 1.3K
11:46 87.91 87.91 87.91 87.91 1.6K
11:48 87.89 87.90 87.89 87.90 0.6K
11:49 87.91 87.91 87.91 87.91 1.8K
11:53 87.93 87.93 87.93 87.93 0.2K
11:56 87.94 87.94 87.94 87.94 0.2K
11:57 87.91 87.91 87.91 87.91 0.3K
12:01 87.85 87.85 87.85 87.85 0.7K
12:06 87.87 87.88 87.87 87.88 1.2K
12:08 87.88 87.88 87.88 87.88 0.8K
12:09 87.90 87.90 87.90 87.90 1.0K
12:11 87.93 87.93 87.93 87.93 0.2K
12:13 87.91 87.91 87.91 87.91 1.2K
12:15 87.89 87.89 87.89 87.89 0.5K
12:16 87.91 87.91 87.91 87.91 0.6K
12:17 87.89 87.89 87.89 87.89 0.8K
12:18 87.92 87.92 87.92 87.92 0.2K
12:19 87.95 87.95 87.93 87.93 2.2K
12:20 87.92 87.92 87.92 87.92 0.3K
12:24 87.94 87.94 87.94 87.94 0.6K
12:27 87.93 87.93 87.93 87.93 0.2K
12:29 87.90 87.90 87.90 87.90 2.3K
12:30 87.95 87.95 87.95 87.95 0.3K
12:31 87.93 87.93 87.93 87.93 1.0K
12:32 87.93 87.93 87.93 87.93 0.1K
12:33 87.93 87.93 87.93 87.93 0.4K
12:36 87.90 87.90 87.86 87.86 2.3K
12:41 87.91 87.92 87.91 87.92 1.1K
12:42 87.93 87.93 87.93 87.93 0.2K
12:43 87.91 87.91 87.91 87.91 0.6K
12:48 87.96 87.96 87.96 87.96 0.5K
12:49 87.90 87.90 87.90 87.90 0.1K
12:51 87.95 87.95 87.95 87.95 0.4K
12:52 87.94 87.94 87.94 87.94 0.2K
12:54 87.92 87.92 87.92 87.92 0.7K
13:00 87.97 87.97 87.97 87.97 2.0K
13:02 88.00 88.00 88.00 88.00 1.0K
13:05 87.99 87.99 87.97 87.97 3.0K
13:08 87.98 87.98 87.98 87.98 0.9K
13:10 87.99 87.99 87.99 87.99 0.2K
13:11 88.01 88.01 88.01 88.01 0.3K
13:13 88.03 88.04 88.03 88.04 0.6K
13:16 88.03 88.03 88.03 88.03 1.4K
13:25 88.03 88.03 88.02 88.02 0.9K
13:28 88.02 88.02 88.02 88.02 1.8K
13:29 88.01 88.02 88.01 88.02 1.2K
13:33 88.01 88.01 88.01 88.01 0.2K
13:34 88.00 88.00 88.00 88.00 1.0K
13:42 87.99 87.99 87.99 87.99 0.2K
13:44 87.98 88.00 87.98 88.00 1.8K
13:45 87.99 87.99 87.99 87.99 0.2K
13:47 87.98 88.01 87.98 88.01 0.6K
13:48 87.98 87.98 87.98 87.98 0.5K
13:51 87.95 87.95 87.95 87.95 0.2K
13:53 87.95 87.95 87.95 87.95 0.7K
13:56 88.00 88.00 87.99 87.99 2.5K
14:01 87.98 87.98 87.98 87.98 0.3K
14:05 87.95 87.95 87.95 87.95 0.3K
14:06 87.96 87.96 87.96 87.96 0.1K
14:07 87.97 87.99 87.97 87.99 1.7K
14:16 88.00 88.00 88.00 88.00 0.5K
14:18 87.99 87.99 87.99 87.99 1.5K
14:21 87.95 88.01 87.95 87.98 1.0K
14:28 87.99 88.00 87.99 88.00 3.6K
14:29 87.98 87.98 87.98 87.98 0.3K
14:31 87.96 87.97 87.96 87.97 0.4K
14:32 87.98 87.98 87.98 87.98 0.3K
14:33 87.97 87.97 87.97 87.97 0.2K
14:34 87.97 87.98 87.97 87.98 1.0K
14:45 88.02 88.02 88.02 88.02 0.1K
14:46 88.03 88.03 88.03 88.03 0.6K
14:48 88.00 88.00 88.00 88.00 0.5K
14:53 88.06 88.06 88.04 88.04 0.8K
14:56 88.04 88.04 88.02 88.02 0.8K
14:59 88.02 88.02 88.02 88.02 0.3K
15:01 88.06 88.06 88.06 88.06 0.8K
15:07 88.07 88.07 88.07 88.07 1.8K
15:08 88.07 88.07 88.07 88.07 0.4K
15:09 88.06 88.06 88.06 88.05 0.3K
15:11 88.05 88.05 87.98 87.98 1.0K
15:12 88.01 88.01 88.01 88.01 0.6K
15:13 88.03 88.03 88.03 88.03 1.2K
15:15 88.03 88.03 88.00 88.00 0.4K
15:16 88.07 88.07 88.07 88.07 0.3K
15:18 88.04 88.04 88.04 88.04 0.1K
15:19 88.03 88.07 88.03 88.07 0.8K
15:23 88.05 88.05 88.05 88.05 0.5K
15:27 88.03 88.03 88.03 88.03 0.5K
15:28 87.98 87.98 87.98 87.98 0.7K
15:30 87.99 87.99 87.99 87.99 0.4K
15:31 87.95 88.00 87.95 88.00 0.6K
15:33 87.98 87.98 87.98 87.98 0.6K
15:36 87.98 87.99 87.98 87.99 1.2K
15:37 88.00 88.00 88.00 88.00 0.5K
15:38 87.98 87.98 87.98 87.98 0.1K
15:39 87.97 87.97 87.97 87.97 0.4K
15:41 87.96 87.98 87.96 87.98 1.6K
15:42 87.97 87.97 87.97 87.97 0.5K
15:43 88.01 88.01 88.01 88.01 0.4K
15:45 88.04 88.05 88.02 88.05 0.7K
15:46 88.05 88.05 88.05 88.05 0.2K
15:47 88.06 88.06 88.06 88.05 0.6K
15:48 88.06 88.07 88.05 88.05 0.5K
15:49 88.05 88.06 88.05 88.06 2.2K
15:50 88.06 88.09 88.06 88.09 1.6K
15:51 88.02 88.02 88.02 88.02 3.4K
15:52 88.10 88.11 88.10 88.11 1.8K
15:53 88.06 88.06 88.03 88.03 1.6K
15:54 88.07 88.07 88.07 88.07 0.4K
15:55 87.98 87.98 87.98 87.98 0.3K
15:56 88.04 88.04 88.04 88.04 0.5K
15:57 88.04 88.04 88.04 88.04 0.1K
15:58 88.08 88.08 88.00 88.00 1.0K
15:59 88.01 88.01 87.98 88.00 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし