Amplify Cybersecurity ETF (HACK)

HACK
🏛️ アメリカ →
87.42
最終更新: 2025-10-03
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
09:31 75.34 75.39 75.34 75.39 8.0K
09:33 75.38 75.38 75.25 75.25 0.8K
09:34 75.27 75.27 75.19 75.19 1.9K
09:36 75.01 75.01 75.01 75.01 0.2K
09:37 74.96 74.97 74.96 74.97 0.5K
09:38 74.98 74.98 74.85 74.85 0.7K
09:40 74.84 74.84 74.84 74.83 0.5K
09:42 74.97 74.97 74.97 74.97 0.3K
09:44 75.03 75.03 75.03 75.03 0.2K
09:45 75.03 75.06 75.03 75.06 0.6K
09:48 75.25 75.25 75.19 75.19 0.3K
09:49 75.18 75.18 75.18 75.18 0.7K
09:50 75.37 75.37 75.37 75.37 0.1K
09:51 75.25 75.25 75.20 75.24 0.6K
09:53 75.50 75.52 75.50 75.52 1.6K
09:57 75.62 75.63 75.62 75.63 2.0K
09:58 75.53 75.53 75.53 75.53 0.2K
09:59 75.55 75.55 75.55 75.55 0.4K
10:02 75.59 75.59 75.59 75.59 0.2K
10:03 75.64 75.64 75.61 75.61 1.0K
10:04 75.58 75.61 75.58 75.61 0.3K
10:05 75.71 75.73 75.71 75.73 0.9K
10:06 75.74 75.74 75.72 75.72 1.3K
10:07 75.67 75.67 75.64 75.65 1.6K
10:08 75.65 75.68 75.65 75.68 2.0K
10:09 75.71 75.73 75.71 75.73 1.8K
10:10 75.68 75.68 75.68 75.68 0.9K
10:11 75.74 75.74 75.74 75.74 0.1K
10:12 75.72 75.72 75.72 75.72 0.1K
10:13 75.80 75.80 75.76 75.76 0.4K
10:14 75.79 75.79 75.79 75.79 0.5K
10:15 75.75 75.75 75.75 75.75 0.4K
10:16 75.82 75.82 75.71 75.71 1.8K
10:17 75.74 75.74 75.71 75.71 0.8K
10:19 75.62 75.62 75.62 75.62 0.4K
10:21 75.20 75.20 75.20 75.20 0.7K
10:24 75.28 75.28 75.28 75.28 0.2K
10:25 75.28 75.29 75.28 75.29 0.4K
10:28 75.42 75.42 75.25 75.25 1.1K
10:29 75.27 75.27 75.27 75.27 0.6K
10:30 75.23 75.25 75.23 75.25 0.7K
10:32 75.17 75.30 75.17 75.30 0.5K
10:34 75.23 75.23 75.23 75.23 0.2K
10:35 75.13 75.13 75.10 75.10 1.6K
10:39 75.13 75.13 75.13 75.13 1.1K
10:41 75.06 75.06 75.06 75.06 0.4K
10:44 75.06 75.06 75.06 75.06 0.4K
10:45 75.07 75.07 75.07 75.07 0.6K
10:48 75.08 75.08 75.08 75.08 0.4K
10:54 75.09 75.12 75.09 75.12 5.1K
10:57 75.11 75.11 75.11 75.11 0.2K
10:58 75.10 75.10 75.10 75.10 0.7K
11:00 75.07 75.07 75.03 75.03 1.1K
11:04 74.69 74.70 74.69 74.70 0.8K
11:07 74.75 74.75 74.75 74.75 0.2K
11:08 74.75 74.76 74.74 74.76 0.8K
11:09 74.75 74.76 74.75 74.76 0.7K
11:10 74.77 74.77 74.76 74.76 1.5K
11:11 74.79 74.80 74.79 74.80 0.5K
11:12 74.81 74.81 74.81 74.81 0.6K
11:13 74.80 74.80 74.80 74.80 0.3K
11:14 74.80 74.86 74.80 74.86 0.4K
11:16 74.85 74.85 74.85 74.85 0.5K
11:21 74.87 74.91 74.87 74.91 1.3K
11:23 74.90 74.90 74.90 74.90 0.3K
11:26 75.05 75.05 75.05 75.05 3.2K
11:29 75.10 75.13 75.10 75.13 1.9K
11:32 75.02 75.02 75.02 75.02 0.7K
11:35 75.16 75.16 75.16 75.16 0.4K
11:36 75.12 75.12 75.12 75.11 0.2K
11:38 75.12 75.14 75.10 75.14 1.4K
11:39 75.10 75.10 75.10 75.10 1.7K
11:42 75.20 75.20 75.20 75.20 0.3K
11:43 75.18 75.18 75.13 75.13 0.6K
11:46 75.16 75.16 75.16 75.16 0.7K
11:47 75.17 75.17 75.16 75.16 1.0K
11:48 75.27 75.27 75.27 75.27 0.4K
11:49 75.32 75.32 75.32 75.32 0.4K
11:52 75.25 75.25 75.25 75.25 0.3K
11:53 75.27 75.27 75.27 75.27 0.2K
11:54 75.17 75.17 75.17 75.17 10.5K
11:55 75.17 75.17 75.17 75.17 0.3K
11:56 75.21 75.21 75.21 75.21 1.4K
11:57 75.17 75.17 75.17 75.17 0.8K
11:58 75.18 75.22 75.18 75.22 1.2K
11:59 75.21 75.21 75.21 75.21 0.6K
12:00 75.17 75.17 75.17 75.17 0.2K
12:03 75.14 75.14 75.14 75.14 1.3K
12:07 75.12 75.12 75.12 75.12 0.2K
12:08 75.10 75.10 75.07 75.07 1.4K
12:09 75.09 75.09 75.08 75.08 0.4K
12:10 75.11 75.13 75.11 75.13 1.4K
12:11 75.16 75.16 75.16 75.16 0.3K
12:12 75.16 75.16 75.16 75.16 0.2K
12:15 75.16 75.16 75.16 75.16 0.5K
12:19 75.15 75.15 75.15 75.15 1.4K
12:21 75.04 75.04 75.04 75.04 0.7K
12:23 75.08 75.08 75.08 75.08 2.1K
12:24 75.01 75.01 74.99 74.99 1.3K
12:25 74.97 74.97 74.97 74.97 0.4K
12:26 74.90 74.90 74.90 74.90 0.2K
12:27 74.80 74.80 74.80 74.80 0.5K
12:28 74.78 74.78 74.78 74.78 0.4K
12:29 74.67 74.67 74.61 74.61 1.4K
12:30 74.65 74.65 74.65 74.65 0.2K
12:31 74.62 74.62 74.62 74.62 0.3K
12:32 74.65 74.65 74.65 74.65 0.3K
12:33 74.57 74.57 74.57 74.57 0.2K
12:34 74.54 74.54 74.54 74.54 1.0K
12:35 74.59 74.59 74.52 74.52 4.9K
12:36 74.54 74.54 74.54 74.54 0.3K
12:37 74.53 74.53 74.53 74.53 1.8K
12:38 74.39 74.39 74.38 74.38 0.8K
12:42 74.30 74.30 74.30 74.30 0.3K
12:43 74.34 74.37 74.34 74.36 0.7K
12:44 74.37 74.37 74.37 74.37 0.6K
12:45 74.35 74.35 74.35 74.35 0.2K
12:46 74.34 74.38 74.34 74.38 0.8K
12:47 74.33 74.33 74.32 74.32 1.0K
12:48 74.28 74.30 74.26 74.30 1.1K
12:49 74.27 74.27 74.27 74.27 0.2K
12:50 74.24 74.24 74.18 74.23 0.8K
12:52 74.32 74.32 74.32 74.32 0.4K
12:53 74.39 74.39 74.39 74.39 0.9K
12:55 74.41 74.41 74.34 74.34 0.7K
12:57 74.42 74.42 74.42 74.42 0.4K
12:59 74.47 74.47 74.47 74.47 0.3K
13:00 74.44 74.44 74.44 74.44 0.7K
13:05 74.20 74.20 74.20 74.20 0.2K
13:07 74.34 74.34 74.34 74.34 0.3K
13:11 74.37 74.37 74.37 74.37 0.4K
13:13 74.26 74.26 74.26 74.26 0.5K
13:17 74.23 74.23 74.23 74.23 0.2K
13:19 74.27 74.27 74.27 74.27 0.3K
13:20 74.31 74.31 74.31 74.31 0.7K
13:22 74.30 74.30 74.30 74.30 0.2K
13:23 74.27 74.27 74.27 74.27 0.2K
13:25 74.26 74.30 74.26 74.30 0.9K
13:28 74.27 74.27 74.27 74.27 0.1K
13:29 74.33 74.33 74.33 74.33 0.3K
13:31 74.20 74.20 74.11 74.11 2.9K
13:32 74.11 74.13 74.11 74.13 0.7K
13:33 74.14 74.14 74.14 74.14 0.2K
13:34 74.16 74.16 74.16 74.16 2.3K
13:35 74.11 74.13 74.11 74.13 0.8K
13:39 74.19 74.19 74.19 74.19 1.4K
13:41 74.17 74.17 74.15 74.17 1.5K
13:44 74.25 74.25 74.25 74.25 0.6K
13:46 74.29 74.29 74.29 74.29 0.9K
13:49 74.13 74.18 74.13 74.18 0.8K
13:52 74.18 74.18 74.18 74.18 0.5K
13:53 74.13 74.13 74.13 74.13 0.1K
13:54 74.11 74.11 74.11 74.11 0.1K
13:55 74.16 74.18 74.16 74.18 1.0K
14:02 74.21 74.21 74.21 74.21 0.3K
14:04 74.33 74.33 74.33 74.33 0.4K
14:17 74.37 74.37 74.37 74.37 0.1K
14:18 74.39 74.39 74.39 74.39 0.3K
14:22 74.35 74.35 74.35 74.35 0.4K
14:26 74.47 74.47 74.44 74.44 0.7K
14:28 74.51 74.51 74.51 74.51 0.4K
14:34 74.45 74.45 74.45 74.45 0.5K
14:38 74.45 74.45 74.45 74.45 1.3K
14:42 74.41 74.41 74.41 74.41 0.3K
14:44 74.41 74.41 74.41 74.41 0.2K
14:46 74.38 74.38 74.38 74.38 2.4K
14:50 74.48 74.49 74.48 74.49 1.5K
14:53 74.50 74.50 74.50 74.50 0.2K
14:54 74.42 74.50 74.42 74.50 1.1K
14:55 74.50 74.50 74.50 74.50 0.4K
14:56 74.48 74.48 74.48 74.48 0.8K
14:59 74.27 74.27 74.26 74.26 1.3K
15:00 74.27 74.27 74.27 74.27 0.1K
15:01 74.33 74.33 74.33 74.33 0.3K
15:05 74.44 74.44 74.44 74.44 0.8K
15:09 74.45 74.45 74.42 74.43 0.8K
15:10 74.49 74.49 74.49 74.49 0.6K
15:13 74.57 74.57 74.57 74.57 0.2K
15:14 74.57 74.57 74.55 74.55 1.8K
15:20 74.49 74.57 74.49 74.51 5.8K
15:21 74.53 74.53 74.53 74.53 0.2K
15:22 74.49 74.49 74.49 74.49 0.4K
15:23 74.54 74.54 74.54 74.54 0.2K
15:24 74.52 74.52 74.51 74.52 3.0K
15:25 74.52 74.52 74.52 74.52 0.1K
15:26 74.51 74.51 74.51 74.51 0.7K
15:27 74.50 74.50 74.50 74.50 0.4K
15:30 74.47 74.47 74.47 74.47 0.2K
15:31 74.48 74.48 74.48 74.47 0.9K
15:35 74.37 74.37 74.37 74.37 0.4K
15:36 74.44 74.44 74.41 74.41 1.0K
15:38 74.40 74.40 74.40 74.40 0.6K
15:41 74.43 74.43 74.43 74.43 0.2K
15:43 74.38 74.38 74.38 74.38 0.2K
15:44 74.41 74.41 74.41 74.41 1.0K
15:48 74.45 74.45 74.45 74.45 0.7K
15:53 74.53 74.53 74.53 74.53 0.7K
15:55 74.40 74.48 74.40 74.48 3.8K
15:56 74.50 74.50 74.50 74.50 3.2K
15:59 74.51 74.58 74.51 74.54 5.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし