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 88.36 88.37 88.25 88.25 13.8K
09:31 88.25 88.37 88.25 88.37 0.9K
09:32 88.37 88.43 88.37 88.38 0.8K
09:33 88.43 88.44 88.41 88.41 0.4K
09:34 88.39 88.39 88.39 88.39 0.4K
09:35 88.37 88.37 88.37 88.36 0.8K
09:36 88.49 88.49 88.49 88.49 0.1K
09:37 88.43 88.48 88.43 88.48 2.8K
09:38 88.49 88.49 88.40 88.40 3.5K
09:39 88.40 88.40 88.33 88.33 1.7K
09:41 88.28 88.28 88.28 88.28 0.1K
09:42 88.27 88.30 88.21 88.21 0.7K
09:45 88.20 88.20 88.05 88.16 1.2K
09:46 88.10 88.22 88.10 88.22 1.5K
09:47 88.19 88.19 88.11 88.11 0.5K
09:48 88.08 88.08 88.08 88.08 0.4K
09:50 88.30 88.31 88.30 88.31 1.3K
09:51 88.42 88.42 88.42 88.42 0.3K
09:52 88.33 88.37 88.33 88.37 2.1K
09:53 88.34 88.35 88.34 88.35 0.5K
09:54 88.35 88.35 88.32 88.32 0.7K
09:55 88.35 88.35 88.35 88.35 0.2K
09:56 88.18 88.22 88.18 88.22 0.4K
09:57 88.15 88.32 88.15 88.32 0.7K
09:58 88.41 88.41 88.41 88.41 1.2K
09:59 88.41 88.41 88.36 88.36 1.4K
10:00 88.42 88.42 88.42 88.42 2.4K
10:02 88.40 88.40 88.40 88.40 1.1K
10:03 88.49 88.49 88.48 88.48 0.3K
10:04 88.40 88.40 88.40 88.40 0.1K
10:05 88.49 88.50 88.49 88.50 0.9K
10:06 88.62 88.62 88.62 88.62 0.5K
10:07 88.63 88.63 88.56 88.56 0.8K
10:08 88.56 88.56 88.49 88.51 2.9K
10:11 88.66 88.66 88.65 88.65 0.8K
10:14 88.50 88.50 88.50 88.50 0.1K
10:15 88.58 88.58 88.58 88.58 0.2K
10:16 88.58 88.58 88.58 88.58 0.1K
10:17 88.67 88.67 88.67 88.67 0.1K
10:18 88.57 88.67 88.57 88.67 0.4K
10:21 88.66 88.66 88.66 88.66 0.3K
10:22 88.52 88.52 88.52 88.52 0.2K
10:23 88.59 88.59 88.59 88.59 0.3K
10:24 88.60 88.60 88.60 88.60 4.3K
10:25 88.66 88.66 88.66 88.66 0.2K
10:26 88.70 88.70 88.70 88.70 0.4K
10:28 88.68 88.68 88.68 88.68 0.5K
10:30 88.65 88.75 88.65 88.75 0.5K
10:31 88.75 88.75 88.75 88.75 0.2K
10:32 88.62 88.62 88.62 88.62 3.9K
10:36 88.79 88.79 88.66 88.67 0.6K
10:37 88.64 88.64 88.64 88.64 0.4K
10:40 88.64 88.64 88.64 88.64 0.4K
10:42 88.61 88.61 88.61 88.61 2.1K
10:44 88.60 88.71 88.60 88.71 4.5K
10:45 88.54 88.61 88.54 88.61 4.5K
10:46 88.56 88.56 88.56 88.56 0.2K
10:47 88.70 88.70 88.70 88.70 0.1K
10:48 88.70 88.70 88.70 88.70 3.5K
10:49 88.73 88.73 88.64 88.64 5.1K
10:50 88.62 88.62 88.62 88.62 1.2K
10:53 88.56 88.68 88.56 88.68 2.5K
10:55 88.59 88.59 88.59 88.59 0.3K
10:57 88.58 88.58 88.58 88.58 0.6K
11:00 88.60 88.60 88.60 88.60 0.4K
11:02 88.64 88.64 88.64 88.64 0.3K
11:06 88.60 88.60 88.60 88.60 0.2K
11:07 88.63 88.63 88.63 88.63 0.2K
11:08 88.63 88.63 88.63 88.63 0.2K
11:09 88.67 88.70 88.65 88.65 1.1K
11:11 88.69 88.69 88.69 88.69 0.4K
11:14 88.62 88.62 88.62 88.62 1.5K
11:17 88.70 88.70 88.70 88.70 0.2K
11:18 88.71 88.71 88.66 88.66 5.1K
11:21 88.75 88.75 88.75 88.75 0.6K
11:23 88.65 88.65 88.65 88.65 0.3K
11:24 88.71 88.71 88.71 88.71 0.3K
11:25 88.67 88.67 88.67 88.67 2.3K
11:27 88.68 88.68 88.68 88.68 2.3K
11:29 88.66 88.71 88.66 88.71 0.4K
11:34 88.69 88.69 88.69 88.69 0.7K
11:37 88.69 88.74 88.69 88.74 0.5K
11:38 88.75 88.75 88.75 88.75 0.5K
11:39 88.69 88.69 88.69 88.69 0.2K
11:41 88.76 88.76 88.76 88.76 2.1K
11:43 88.60 88.60 88.60 88.60 0.3K
11:45 88.63 88.63 88.61 88.61 0.5K
11:47 88.66 88.66 88.66 88.66 0.3K
11:48 88.59 88.59 88.59 88.59 1.7K
11:49 88.61 88.62 88.61 88.61 1.9K
11:52 88.54 88.54 88.48 88.48 0.5K
11:53 88.52 88.52 88.45 88.45 0.3K
11:57 88.50 88.50 88.50 88.50 0.4K
12:01 88.51 88.51 88.51 88.51 0.2K
12:02 88.54 88.54 88.54 88.54 0.1K
12:05 88.58 88.58 88.58 88.58 0.3K
12:07 88.51 88.51 88.47 88.47 0.7K
12:08 88.47 88.47 88.47 88.47 1.7K
12:10 88.46 88.46 88.45 88.45 2.5K
12:13 88.52 88.52 88.52 88.52 0.7K
12:18 88.64 88.64 88.64 88.64 0.3K
12:22 88.57 88.57 88.57 88.57 0.2K
12:25 88.55 88.55 88.55 88.55 0.1K
12:26 88.59 88.59 88.58 88.58 0.5K
12:27 88.63 88.63 88.63 88.63 0.5K
12:30 88.63 88.63 88.63 88.63 0.2K
12:34 88.66 88.66 88.66 88.66 1.0K
12:37 88.65 88.65 88.65 88.65 0.2K
12:39 88.66 88.69 88.66 88.69 0.6K
12:41 88.63 88.65 88.63 88.65 0.7K
12:47 88.71 88.71 88.71 88.71 0.7K
12:48 88.65 88.69 88.65 88.69 5.2K
12:55 88.70 88.70 88.70 88.70 0.1K
12:56 88.69 88.69 88.69 88.69 0.3K
12:58 88.71 88.71 88.71 88.71 0.4K
13:00 88.67 88.69 88.67 88.69 0.6K
13:05 88.73 88.73 88.73 88.73 0.4K
13:07 88.75 88.75 88.75 88.75 2.5K
13:10 88.72 88.72 88.72 88.72 1.1K
13:12 88.70 88.70 88.70 88.70 0.7K
13:15 88.71 88.71 88.71 88.71 1.1K
13:17 88.70 88.70 88.70 88.70 0.7K
13:19 88.70 88.70 88.70 88.70 0.2K
13:21 88.69 88.69 88.69 88.69 0.2K
13:22 88.68 88.68 88.68 88.68 0.2K
13:25 88.66 88.66 88.66 88.66 0.4K
13:29 88.64 88.64 88.64 88.64 0.3K
13:30 88.60 88.60 88.60 88.60 0.3K
13:32 88.63 88.63 88.61 88.61 0.6K
13:33 88.60 88.63 88.60 88.60 7.4K
13:35 88.60 88.60 88.59 88.59 0.8K
13:36 88.58 88.58 88.54 88.54 0.3K
13:37 88.54 88.54 88.54 88.54 0.5K
13:41 88.55 88.55 88.55 88.55 3.5K
13:42 88.51 88.54 88.51 88.54 0.3K
13:45 88.53 88.53 88.53 88.53 0.3K
13:48 88.52 88.52 88.52 88.52 0.2K
13:51 88.54 88.54 88.54 88.54 0.7K
13:58 88.53 88.53 88.53 88.53 0.4K
13:59 88.53 88.53 88.53 88.53 0.1K
14:00 88.55 88.55 88.55 88.55 0.6K
14:03 88.55 88.55 88.55 88.55 0.3K
14:08 88.60 88.61 88.60 88.61 1.5K
14:11 88.53 88.53 88.53 88.53 0.2K
14:12 88.54 88.54 88.54 88.54 0.3K
14:14 88.56 88.56 88.56 88.56 0.3K
14:16 88.59 88.59 88.59 88.59 0.3K
14:19 88.54 88.54 88.54 88.54 1.2K
14:21 88.55 88.55 88.55 88.55 0.4K
14:22 88.57 88.57 88.57 88.57 0.3K
14:28 88.61 88.61 88.61 88.61 1.7K
14:35 88.58 88.58 88.58 88.58 0.1K
14:36 88.58 88.58 88.58 88.58 1.0K
14:39 88.61 88.61 88.61 88.61 0.7K
14:43 88.57 88.57 88.57 88.57 0.6K
14:45 88.54 88.56 88.54 88.56 0.8K
14:49 88.64 88.64 88.64 88.64 0.6K
14:50 88.62 88.62 88.60 88.61 0.8K
14:55 88.65 88.65 88.65 88.65 0.9K
14:56 88.65 88.65 88.65 88.65 0.5K
14:59 88.64 88.64 88.64 88.64 0.5K
15:04 88.63 88.63 88.63 88.63 0.3K
15:05 88.58 88.58 88.58 88.58 1.3K
15:06 88.57 88.57 88.57 88.57 0.7K
15:08 88.64 88.64 88.64 88.64 0.6K
15:11 88.60 88.60 88.60 88.60 0.7K
15:13 88.65 88.65 88.65 88.65 0.2K
15:14 88.62 88.62 88.61 88.61 2.7K
15:18 88.59 88.59 88.59 88.59 0.6K
15:19 88.62 88.62 88.62 88.62 0.4K
15:21 88.60 88.60 88.54 88.58 14.7K
15:22 88.55 88.60 88.55 88.60 0.7K
15:24 88.56 88.56 88.54 88.54 1.6K
15:25 88.54 88.54 88.54 88.54 0.4K
15:27 88.53 88.53 88.52 88.52 0.8K
15:28 88.52 88.52 88.52 88.52 0.5K
15:29 88.52 88.52 88.52 88.52 0.3K
15:30 88.49 88.49 88.49 88.49 0.1K
15:31 88.53 88.53 88.53 88.53 0.6K
15:32 88.55 88.55 88.53 88.53 7.1K
15:34 88.51 88.51 88.51 88.51 0.2K
15:35 88.53 88.53 88.53 88.53 0.7K
15:37 88.50 88.50 88.49 88.49 0.4K
15:39 88.49 88.53 88.49 88.53 1.3K
15:41 88.49 88.49 88.49 88.49 0.5K
15:42 88.49 88.49 88.49 88.49 0.6K
15:43 88.43 88.43 88.43 88.43 0.1K
15:44 88.48 88.48 88.48 88.48 0.2K
15:46 88.51 88.51 88.51 88.51 0.4K
15:50 88.50 88.50 88.48 88.48 0.6K
15:51 88.50 88.50 88.50 88.50 0.4K
15:52 88.47 88.54 88.47 88.54 2.1K
15:53 88.57 88.57 88.55 88.55 0.3K
15:54 88.61 88.61 88.53 88.53 0.2K
15:55 88.53 88.53 88.53 88.53 0.2K
15:56 88.52 88.52 88.52 88.52 0.1K
15:57 88.54 88.58 88.54 88.58 0.5K
15:58 88.50 88.50 88.50 88.50 0.5K
15:59 88.50 88.53 88.50 88.53 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし