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 87.75 87.90 87.60 87.64 23.9K
09:31 87.70 87.75 87.70 87.75 0.3K
09:32 87.57 87.57 87.57 87.57 0.6K
09:33 87.75 87.75 87.75 87.75 0.2K
09:34 87.76 87.76 87.66 87.66 1.5K
09:35 87.55 87.55 87.55 87.55 0.3K
09:36 87.49 87.50 87.39 87.39 5.0K
09:37 87.59 87.59 87.59 87.59 0.4K
09:38 87.48 87.48 87.45 87.45 0.4K
09:39 87.55 87.55 87.45 87.45 1.8K
09:40 87.31 87.38 87.30 87.30 10.8K
09:41 87.26 87.26 87.26 87.26 3.7K
09:43 87.30 87.32 87.25 87.32 3.6K
09:44 87.24 87.30 87.23 87.23 2.8K
09:45 87.23 87.30 87.23 87.26 5.0K
09:47 87.45 87.45 87.45 87.45 0.2K
09:49 87.51 87.51 87.51 87.51 0.3K
09:50 87.51 87.61 87.51 87.61 1.3K
09:51 87.47 87.47 87.47 87.47 0.4K
09:54 87.35 87.35 87.35 87.35 0.3K
09:56 87.42 87.42 87.42 87.42 0.1K
09:57 87.37 87.42 87.37 87.37 7.5K
09:58 87.29 87.32 87.29 87.32 6.4K
09:59 87.33 87.33 87.33 87.33 0.4K
10:00 87.38 87.50 87.38 87.50 1.1K
10:02 87.67 87.67 87.47 87.47 0.6K
10:04 87.59 87.59 87.59 87.59 0.2K
10:05 87.63 87.64 87.63 87.64 2.3K
10:08 87.80 87.80 87.80 87.80 0.1K
10:09 87.72 87.72 87.63 87.63 1.1K
10:10 87.69 87.69 87.68 87.68 0.3K
10:11 87.76 87.81 87.76 87.81 1.4K
10:15 87.86 87.86 87.86 87.86 0.5K
10:17 87.95 87.95 87.88 87.88 0.7K
10:18 87.84 87.84 87.84 87.84 0.3K
10:19 87.90 87.90 87.90 87.90 0.3K
10:20 87.94 87.94 87.94 87.94 0.2K
10:21 88.00 88.00 88.00 88.00 1.9K
10:24 88.01 88.01 88.01 88.01 5.4K
10:25 87.96 87.96 87.96 87.96 0.4K
10:26 88.03 88.03 88.03 88.03 0.7K
10:27 87.92 87.92 87.92 87.92 0.3K
10:28 87.94 87.94 87.94 87.94 0.2K
10:29 87.89 88.03 87.89 88.03 1.1K
10:30 87.99 87.99 87.99 87.99 0.3K
10:32 87.98 87.98 87.98 87.98 0.3K
10:33 88.00 88.00 88.00 88.00 0.3K
10:34 88.06 88.06 87.95 87.95 0.8K
10:35 87.95 87.95 87.95 87.95 0.4K
10:36 87.96 87.96 87.96 87.96 0.1K
10:37 88.03 88.03 87.97 87.97 0.8K
10:38 88.00 88.00 88.00 88.00 0.5K
10:39 87.96 87.96 87.96 87.96 0.8K
10:42 88.09 88.09 88.09 88.09 0.6K
10:44 88.04 88.04 88.04 88.04 0.5K
10:45 88.00 88.00 88.00 88.00 0.1K
10:47 87.99 88.00 87.99 88.00 1.0K
10:49 88.14 88.14 88.14 88.14 0.6K
10:50 88.03 88.03 87.99 87.99 1.0K
10:51 87.95 87.95 87.95 87.95 0.2K
10:52 88.05 88.05 88.05 88.05 0.3K
10:54 87.99 87.99 87.99 87.99 0.2K
10:55 88.03 88.03 88.03 88.03 0.4K
10:58 88.14 88.14 88.14 88.14 0.1K
10:59 88.06 88.06 88.06 88.06 0.5K
11:00 88.11 88.11 88.11 88.11 1.2K
11:01 88.11 88.13 88.09 88.09 0.9K
11:02 88.02 88.02 88.02 88.02 1.2K
11:03 87.99 87.99 87.99 87.99 1.8K
11:04 88.01 88.01 88.01 88.01 0.7K
11:07 87.80 87.80 87.80 87.80 0.3K
11:09 87.97 87.97 87.97 87.97 1.7K
11:11 88.03 88.03 88.03 88.03 1.0K
11:16 88.03 88.03 88.03 88.03 0.5K
11:18 88.06 88.06 88.06 88.06 1.3K
11:21 88.02 88.02 88.02 88.02 0.2K
11:22 87.99 87.99 87.99 87.99 0.6K
11:26 87.92 87.92 87.92 87.92 3.3K
11:28 87.96 87.96 87.96 87.96 0.7K
11:29 87.91 87.91 87.91 87.91 1.1K
11:30 87.99 87.99 87.99 87.99 0.2K
11:32 87.97 88.00 87.88 87.88 6.7K
11:34 88.10 88.10 88.05 88.05 5.3K
11:35 88.05 88.05 88.05 88.05 0.3K
11:37 88.05 88.12 88.05 88.12 0.8K
11:41 88.21 88.21 88.21 88.21 1.2K
11:43 88.26 88.26 88.26 88.26 0.6K
11:44 88.20 88.20 88.20 88.20 1.3K
11:46 88.28 88.28 88.28 88.28 0.6K
11:48 88.29 88.29 88.29 88.29 0.5K
11:50 88.22 88.22 88.22 88.22 3.0K
11:57 88.19 88.19 88.19 88.19 0.8K
12:03 88.17 88.17 88.17 88.17 0.2K
12:04 88.17 88.17 88.17 88.17 0.6K
12:09 88.22 88.22 88.22 88.22 0.2K
12:10 88.14 88.14 88.14 88.14 0.2K
12:12 88.28 88.28 88.28 88.28 0.2K
12:14 88.18 88.18 88.18 88.18 0.4K
12:16 88.18 88.20 88.18 88.20 2.9K
12:19 88.16 88.16 88.16 88.16 0.4K
12:21 88.15 88.15 88.15 88.15 0.6K
12:24 88.01 88.01 88.01 88.01 0.3K
12:25 88.14 88.14 88.12 88.12 1.3K
12:26 88.18 88.18 88.06 88.06 0.3K
12:27 88.12 88.12 88.12 88.12 0.6K
12:29 88.00 88.00 88.00 88.00 1.5K
12:40 88.01 88.01 88.01 88.01 0.3K
12:42 87.98 88.00 87.98 88.00 0.3K
12:43 87.93 87.93 87.93 87.93 1.0K
12:45 88.01 88.01 88.01 88.01 1.2K
12:47 87.99 87.99 87.99 87.99 0.7K
12:53 87.95 87.95 87.95 87.95 0.6K
12:54 87.95 87.95 87.95 87.95 0.5K
12:57 87.98 87.98 87.98 87.98 1.1K
13:01 88.05 88.05 88.04 88.04 0.5K
13:02 88.10 88.10 88.10 88.10 1.0K
13:05 88.05 88.05 88.05 88.05 0.5K
13:07 87.98 87.98 87.98 87.98 1.3K
13:10 87.97 87.97 87.97 87.96 0.2K
13:11 88.05 88.05 88.05 88.05 0.7K
13:13 88.00 88.05 88.00 88.05 1.6K
13:14 88.01 88.01 88.01 88.01 0.3K
13:15 87.98 87.98 87.96 87.96 1.3K
13:16 87.92 87.98 87.92 87.98 4.5K
13:21 87.81 87.81 87.81 87.81 0.5K
13:28 87.93 87.93 87.93 87.93 0.6K
13:31 87.84 87.84 87.79 87.79 0.6K
13:36 87.75 87.75 87.75 87.75 0.9K
13:39 87.71 87.71 87.71 87.71 0.2K
13:42 87.76 87.76 87.76 87.76 0.1K
13:43 87.72 87.72 87.71 87.71 0.9K
13:44 87.75 87.75 87.75 87.75 0.3K
13:48 87.72 87.72 87.72 87.72 0.2K
13:49 87.71 87.71 87.71 87.71 1.1K
13:51 87.69 87.69 87.69 87.69 3.0K
13:53 87.70 87.70 87.68 87.68 0.8K
13:54 87.74 87.74 87.74 87.74 0.1K
13:55 87.69 87.69 87.69 87.69 0.4K
13:57 87.60 87.60 87.60 87.60 0.3K
13:59 87.57 87.57 87.57 87.57 0.2K
14:00 87.50 87.50 87.50 87.50 4.9K
14:05 87.36 87.36 87.36 87.36 7.7K
14:06 87.49 87.49 87.49 87.49 0.6K
14:07 87.48 87.48 87.48 87.48 0.2K
14:08 87.46 87.48 87.46 87.48 1.7K
14:10 87.52 87.52 87.52 87.52 2.5K
14:12 87.65 87.65 87.59 87.59 3.6K
14:17 87.64 87.64 87.64 87.64 0.3K
14:19 87.65 87.65 87.65 87.65 0.4K
14:20 87.81 87.81 87.81 87.81 0.3K
14:27 87.78 87.80 87.78 87.80 0.8K
14:31 87.86 87.86 87.86 87.86 1.5K
14:32 87.84 87.84 87.84 87.84 0.2K
14:33 87.83 87.83 87.77 87.77 3.0K
14:35 87.84 87.84 87.84 87.84 0.2K
14:39 87.89 87.89 87.86 87.86 1.2K
14:40 87.91 87.98 87.91 87.98 3.6K
14:44 87.97 87.97 87.97 87.97 0.8K
14:48 87.88 87.88 87.88 87.88 0.5K
14:51 87.95 87.95 87.95 87.95 0.2K
14:52 87.93 87.93 87.93 87.93 0.3K
14:53 87.93 87.93 87.93 87.93 0.2K
14:54 87.94 87.94 87.94 87.94 0.7K
14:58 87.94 87.97 87.94 87.97 0.6K
14:59 87.98 87.98 87.98 87.98 0.5K
15:04 88.01 88.01 88.01 88.01 0.2K
15:06 88.02 88.02 87.97 87.97 1.0K
15:08 87.92 87.92 87.92 87.92 0.2K
15:09 87.95 87.95 87.95 87.95 0.6K
15:12 87.97 87.97 87.97 87.97 0.2K
15:16 87.93 87.93 87.93 87.93 0.4K
15:18 87.93 87.93 87.93 87.93 0.4K
15:19 87.90 87.90 87.90 87.90 0.5K
15:22 87.90 87.90 87.90 87.90 1.0K
15:28 87.98 87.98 87.98 87.98 0.3K
15:30 87.90 87.90 87.90 87.90 6.2K
15:33 87.92 87.92 87.92 87.92 0.5K
15:34 87.85 87.85 87.85 87.85 0.3K
15:36 87.91 87.91 87.91 87.91 0.2K
15:37 87.82 87.82 87.82 87.82 0.5K
15:39 87.85 87.85 87.85 87.85 0.8K
15:45 87.91 87.91 87.91 87.91 0.7K
15:47 87.88 87.88 87.88 87.88 0.6K
15:48 87.89 87.89 87.89 87.89 2.4K
15:49 87.91 87.91 87.86 87.86 2.7K
15:50 87.91 87.91 87.91 87.91 0.3K
15:51 87.77 87.77 87.77 87.77 0.5K
15:52 87.93 87.93 87.93 87.93 1.3K
15:54 88.07 88.07 88.07 88.07 0.4K
15:55 88.03 88.03 88.03 88.03 2.7K
15:56 87.89 87.89 87.89 87.89 0.2K
15:57 88.02 88.02 87.98 87.98 0.8K
15:59 88.02 88.04 88.02 88.04 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし