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 88.17 88.17 88.00 88.00 16.2K
09:31 88.12 88.12 88.12 88.12 0.1K
09:32 88.22 88.22 88.22 88.22 0.8K
09:36 88.33 88.33 88.33 88.33 0.3K
09:39 88.30 88.30 88.30 88.30 0.5K
09:42 88.26 88.29 88.19 88.29 0.7K
09:43 88.32 88.32 88.32 88.32 0.3K
09:45 88.13 88.13 88.03 88.03 4.2K
09:47 88.39 88.39 88.39 88.39 0.2K
09:49 88.29 88.29 88.29 88.29 0.4K
09:52 88.16 88.25 88.16 88.25 0.5K
09:54 88.27 88.27 88.27 88.27 0.3K
09:56 88.24 88.27 88.24 88.27 0.6K
09:57 88.34 88.34 88.26 88.26 2.2K
09:58 88.34 88.41 88.34 88.41 1.0K
10:00 88.37 88.37 88.37 88.37 1.3K
10:01 88.47 88.47 88.47 88.47 0.9K
10:03 88.23 88.23 88.23 88.23 1.7K
10:06 88.15 88.15 88.15 88.15 0.6K
10:11 87.90 87.90 87.90 87.90 0.3K
10:13 87.90 87.90 87.90 87.90 0.5K
10:14 87.86 87.86 87.86 87.86 0.7K
10:16 87.95 87.95 87.95 87.95 0.2K
10:17 87.95 87.95 87.95 87.95 0.2K
10:18 88.04 88.04 88.04 88.04 0.2K
10:19 88.00 88.00 87.91 87.94 3.0K
10:21 87.89 87.89 87.89 87.89 0.5K
10:22 87.88 87.88 87.84 87.84 1.0K
10:24 87.87 87.87 87.87 87.87 0.9K
10:29 87.74 87.74 87.74 87.74 8.5K
10:31 87.70 87.70 87.70 87.70 0.9K
10:32 87.66 87.66 87.66 87.66 2.7K
10:35 87.78 87.78 87.78 87.77 0.2K
10:36 87.83 87.83 87.83 87.83 0.4K
10:39 87.88 87.88 87.88 87.88 0.6K
10:40 87.93 87.93 87.93 87.93 0.3K
10:41 87.99 87.99 87.99 87.99 0.4K
10:43 87.99 87.99 87.99 87.99 0.4K
10:45 87.97 87.97 87.97 87.97 0.1K
10:47 87.99 87.99 87.99 87.99 0.8K
10:53 87.83 87.83 87.83 87.83 0.3K
10:54 87.85 87.85 87.85 87.85 0.3K
10:57 87.74 87.74 87.74 87.74 0.1K
10:58 87.87 87.87 87.87 87.87 0.2K
10:59 87.79 87.79 87.79 87.79 0.3K
11:00 87.90 87.90 87.90 87.90 0.1K
11:02 87.86 87.96 87.86 87.96 1.4K
11:03 87.86 87.86 87.86 87.86 0.3K
11:06 87.84 87.84 87.84 87.84 0.5K
11:09 87.89 87.89 87.89 87.89 0.3K
11:10 87.79 87.79 87.79 87.79 0.2K
11:11 87.82 87.82 87.82 87.82 0.5K
11:18 87.82 87.82 87.82 87.82 0.4K
11:20 87.95 87.95 87.95 87.95 0.2K
11:21 87.92 87.92 87.92 87.92 0.5K
11:22 87.87 87.87 87.87 87.86 0.5K
11:26 88.06 88.06 87.93 87.93 0.6K
11:28 88.11 88.11 88.00 88.00 1.4K
11:29 88.03 88.11 88.03 88.11 0.7K
11:33 88.10 88.10 87.99 87.99 1.1K
11:34 88.08 88.08 88.08 88.08 0.3K
11:36 88.00 88.01 88.00 88.01 0.9K
11:37 88.01 88.07 88.01 88.07 1.2K
11:38 87.90 87.91 87.90 87.91 1.8K
11:40 87.90 87.90 87.90 87.90 0.5K
11:43 88.03 88.03 88.03 88.03 0.8K
11:46 87.97 87.97 87.90 87.90 2.8K
11:48 87.90 87.90 87.90 87.90 0.8K
11:56 87.92 87.92 87.92 87.92 0.8K
12:05 87.81 87.81 87.81 87.81 3.0K
12:06 87.86 87.86 87.86 87.86 0.9K
12:08 87.79 87.79 87.79 87.79 1.4K
12:12 87.85 87.85 87.85 87.85 0.3K
12:14 87.87 87.87 87.87 87.87 0.8K
12:21 88.02 88.02 88.01 88.01 1.7K
12:22 88.06 88.06 88.06 88.06 0.1K
12:23 88.07 88.07 88.07 88.07 0.3K
12:24 88.10 88.12 88.08 88.12 1.0K
12:30 88.05 88.05 88.05 88.05 0.6K
12:36 88.03 88.03 88.03 88.03 0.1K
12:37 88.06 88.06 88.06 88.06 2.0K
12:39 88.15 88.15 88.15 88.15 0.4K
12:43 88.18 88.18 88.12 88.12 4.4K
12:47 88.21 88.21 88.21 88.21 4.0K
12:48 88.14 88.14 88.14 88.14 1.2K
12:52 88.18 88.18 88.18 88.18 0.5K
13:06 88.30 88.30 88.30 88.30 0.3K
13:07 88.23 88.27 88.23 88.27 0.5K
13:08 88.26 88.26 88.26 88.26 0.6K
13:10 88.33 88.33 88.33 88.33 0.2K
13:13 88.29 88.29 88.29 88.29 0.2K
13:14 88.33 88.33 88.33 88.33 1.6K
13:28 88.37 88.37 88.37 88.37 3.0K
13:29 88.33 88.33 88.29 88.29 0.9K
13:32 88.34 88.34 88.34 88.34 0.2K
13:34 88.31 88.31 88.31 88.31 1.5K
13:42 88.27 88.27 88.27 88.27 2.0K
13:43 88.30 88.33 88.28 88.28 0.4K
13:44 88.29 88.29 88.29 88.29 0.3K
13:46 88.25 88.25 88.25 88.25 0.5K
13:49 88.27 88.27 88.27 88.27 2.1K
13:53 88.23 88.23 88.23 88.23 0.6K
13:54 88.19 88.19 88.19 88.19 1.2K
14:00 88.32 88.32 88.32 88.32 0.6K
14:05 88.31 88.31 88.31 88.31 0.5K
14:12 88.26 88.26 88.26 88.26 0.4K
14:16 88.28 88.28 88.28 88.28 0.4K
14:18 88.33 88.33 88.33 88.33 0.3K
14:19 88.36 88.36 88.36 88.36 0.1K
14:21 88.28 88.28 88.28 88.28 0.4K
14:24 88.33 88.33 88.33 88.33 1.0K
14:27 88.38 88.38 88.38 88.38 0.5K
14:33 88.31 88.31 88.31 88.31 0.1K
14:34 88.37 88.37 88.36 88.36 1.1K
14:37 88.37 88.37 88.37 88.37 0.5K
14:38 88.42 88.47 88.39 88.47 0.9K
14:42 88.38 88.38 88.38 88.38 0.3K
14:45 88.40 88.40 88.40 88.40 0.3K
14:46 88.25 88.36 88.25 88.36 0.9K
14:47 88.25 88.25 88.25 88.25 0.2K
14:49 88.47 88.47 88.36 88.36 0.4K
14:50 88.25 88.25 88.25 88.25 0.3K
14:51 88.38 88.38 88.38 88.38 0.9K
14:56 88.39 88.39 88.39 88.39 0.1K
14:57 88.39 88.39 88.39 88.39 0.2K
14:58 88.38 88.38 88.38 88.38 0.7K
15:04 88.39 88.39 88.39 88.39 0.1K
15:05 88.41 88.41 88.41 88.41 0.2K
15:07 88.28 88.28 88.28 88.28 0.2K
15:08 88.34 88.34 88.34 88.34 0.4K
15:11 88.38 88.38 88.38 88.38 0.1K
15:13 88.27 88.32 88.27 88.32 0.8K
15:16 88.33 88.33 88.33 88.33 0.3K
15:18 88.33 88.33 88.33 88.33 0.5K
15:26 88.35 88.35 88.35 88.35 3.3K
15:28 88.38 88.38 88.38 88.38 0.3K
15:30 88.40 88.40 88.40 88.40 0.4K
15:31 88.36 88.36 88.36 88.36 0.4K
15:34 88.33 88.33 88.33 88.33 0.2K
15:35 88.33 88.33 88.30 88.30 0.6K
15:36 88.35 88.35 88.35 88.35 0.2K
15:38 88.30 88.30 88.30 88.30 1.1K
15:39 88.30 88.30 88.30 88.30 0.4K
15:44 88.30 88.30 88.30 88.30 0.9K
15:51 88.30 88.30 88.30 88.30 1.6K
15:53 88.31 88.31 88.31 88.31 2.5K
15:55 88.39 88.39 88.39 88.39 1.4K
15:56 88.38 88.38 88.34 88.34 1.2K
15:57 88.36 88.36 88.36 88.36 0.3K
15:58 88.41 88.41 88.41 88.41 0.2K
15:59 88.41 88.41 88.41 88.41 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし