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
09:30 75.84 75.84 75.84 75.83 5.3K
09:31 75.92 75.92 75.92 75.92 0.1K
09:32 75.85 75.85 75.73 75.73 0.4K
09:33 75.76 75.76 75.76 75.76 0.2K
09:34 75.70 75.70 75.53 75.53 2.1K
09:35 75.56 75.64 75.47 75.64 1.6K
09:37 75.60 75.60 75.60 75.60 0.1K
09:38 75.62 75.62 75.62 75.62 0.5K
09:39 75.39 75.39 75.39 75.39 0.1K
09:42 75.53 75.53 75.53 75.53 0.3K
09:43 75.51 75.51 75.51 75.51 0.9K
09:51 75.71 75.71 75.71 75.70 0.3K
09:52 75.70 75.70 75.70 75.69 2.5K
10:00 75.25 75.25 75.25 75.25 0.6K
10:01 75.20 75.20 75.10 75.10 5.2K
10:02 75.10 75.10 75.10 75.10 0.2K
10:03 75.05 75.08 75.05 75.08 0.3K
10:04 75.10 75.10 75.04 75.04 2.2K
10:05 74.90 75.00 74.90 75.00 1.0K
10:06 75.07 75.07 75.07 75.07 0.3K
10:07 75.07 75.07 75.07 75.07 0.5K
10:08 74.99 74.99 74.99 74.99 1.2K
10:12 75.10 75.10 75.10 75.10 0.1K
10:13 75.08 75.08 75.08 75.08 0.3K
10:14 75.12 75.12 75.12 75.12 0.2K
10:15 75.01 75.01 75.01 75.01 0.6K
10:17 75.10 75.10 75.10 75.10 0.2K
10:18 75.02 75.02 75.02 75.02 0.3K
10:19 75.07 75.07 75.07 75.07 0.8K
10:23 75.20 75.20 75.12 75.12 0.7K
10:25 75.16 75.16 75.16 75.16 1.6K
10:31 75.09 75.09 75.09 75.09 0.6K
10:33 74.84 74.84 74.84 74.84 0.5K
10:34 74.83 74.83 74.83 74.83 0.7K
10:36 74.77 74.77 74.77 74.77 0.5K
10:37 74.77 74.77 74.77 74.77 1.4K
10:39 74.43 74.43 74.37 74.37 29.7K
10:45 74.39 74.39 74.39 74.39 0.3K
10:46 74.38 74.38 74.38 74.38 0.7K
10:47 74.37 74.37 74.37 74.37 0.5K
10:48 74.38 74.38 74.38 74.38 0.1K
10:49 74.39 74.39 74.39 74.39 0.6K
10:52 74.55 74.55 74.55 74.55 1.0K
10:58 74.82 74.82 74.82 74.82 0.3K
11:01 74.94 74.94 74.94 74.94 1.1K
11:03 74.91 74.91 74.91 74.91 4.1K
11:04 75.00 75.00 75.00 75.00 0.6K
11:10 75.06 75.06 75.03 75.03 0.7K
11:14 75.03 75.03 75.03 75.03 0.3K
11:18 75.04 75.04 75.04 75.04 0.4K
11:19 75.06 75.06 75.06 75.06 0.1K
11:22 75.06 75.06 75.06 75.06 0.4K
11:23 75.00 75.00 75.00 75.00 0.4K
11:25 75.07 75.07 75.07 75.07 0.3K
11:26 75.10 75.10 75.10 75.10 0.4K
11:28 75.12 75.12 75.12 75.12 0.4K
11:34 74.97 74.97 74.97 74.97 0.1K
11:35 74.91 74.94 74.91 74.94 1.0K
11:40 75.14 75.14 75.14 75.14 0.4K
11:42 75.06 75.06 75.06 75.06 0.1K
11:44 75.03 75.03 75.03 75.03 0.2K
11:46 74.98 75.01 74.98 75.01 0.6K
11:48 75.03 75.03 75.03 75.03 0.2K
11:51 74.85 74.85 74.83 74.83 0.6K
11:52 74.84 74.84 74.84 74.84 0.8K
11:56 74.82 74.82 74.82 74.82 0.9K
12:09 74.75 74.75 74.75 74.75 0.2K
12:12 74.84 74.84 74.84 74.84 0.1K
12:14 74.85 74.85 74.85 74.85 0.2K
12:17 74.86 74.86 74.86 74.86 0.1K
12:18 74.92 74.92 74.92 74.92 0.4K
12:19 74.96 74.96 74.96 74.96 0.5K
12:20 74.96 74.96 74.96 74.96 0.4K
12:29 74.88 74.88 74.88 74.88 0.4K
12:39 74.89 74.89 74.89 74.89 0.2K
12:43 74.80 74.80 74.80 74.80 0.6K
12:46 74.76 74.76 74.76 74.76 1.1K
12:47 74.73 74.73 74.73 74.73 0.1K
12:48 74.75 74.75 74.75 74.75 0.3K
12:49 74.72 74.72 74.72 74.72 0.2K
12:52 74.66 74.66 74.66 74.66 0.1K
12:53 74.71 74.71 74.71 74.71 0.6K
12:54 74.72 74.72 74.70 74.69 0.2K
12:57 74.77 74.77 74.77 74.77 0.2K
12:59 74.83 74.83 74.83 74.83 0.4K
13:00 74.85 74.85 74.85 74.85 0.5K
13:03 74.86 74.86 74.86 74.86 0.3K
13:05 74.87 74.90 74.87 74.90 1.4K
13:13 74.97 74.97 74.97 74.97 0.2K
13:19 75.00 75.00 75.00 75.00 0.6K
13:21 75.01 75.01 75.00 75.00 0.4K
13:27 75.06 75.06 75.06 75.06 0.3K
13:30 74.97 74.97 74.97 74.97 0.1K
13:31 75.00 75.00 75.00 75.00 2.8K
13:32 75.00 75.00 75.00 75.00 0.3K
13:36 75.02 75.02 75.02 75.02 0.3K
13:38 74.93 74.93 74.93 74.93 0.2K
13:39 74.93 74.93 74.93 74.93 0.3K
13:40 74.88 74.90 74.88 74.90 0.4K
13:45 74.88 74.88 74.88 74.88 0.3K
13:50 74.91 74.91 74.91 74.91 0.1K
13:51 74.90 74.90 74.90 74.90 0.3K
13:52 74.91 74.91 74.91 74.91 0.7K
14:00 74.91 74.91 74.91 74.91 0.3K
14:02 74.90 74.90 74.90 74.90 0.4K
14:08 74.96 74.96 74.96 74.96 0.7K
14:19 74.88 74.88 74.88 74.88 0.2K
14:23 74.85 74.85 74.85 74.85 1.9K
14:28 74.91 74.91 74.91 74.91 0.5K
14:31 74.84 74.84 74.84 74.84 1.1K
14:35 74.90 74.90 74.90 74.90 0.1K
14:37 74.86 74.86 74.86 74.85 0.7K
14:41 74.77 74.77 74.77 74.77 0.5K
14:42 74.77 74.77 74.77 74.77 0.6K
14:48 74.79 74.79 74.79 74.79 0.4K
14:51 74.78 74.78 74.78 74.78 0.2K
14:53 74.83 74.83 74.83 74.83 1.0K
15:02 74.69 74.69 74.69 74.69 0.7K
15:05 74.66 74.66 74.66 74.66 0.2K
15:09 74.60 74.60 74.60 74.60 0.4K
15:15 74.50 74.50 74.50 74.50 1.3K
15:17 74.51 74.51 74.51 74.51 1.5K
15:20 74.46 74.46 74.41 74.41 0.2K
15:21 74.42 74.42 74.42 74.42 0.3K
15:27 74.48 74.48 74.48 74.48 0.8K
15:28 74.47 74.47 74.47 74.47 0.3K
15:29 74.46 74.46 74.46 74.46 0.5K
15:30 74.48 74.48 74.48 74.48 0.7K
15:31 74.38 74.38 74.38 74.38 0.9K
15:36 74.30 74.30 74.28 74.28 0.5K
15:38 74.28 74.28 74.28 74.28 0.3K
15:40 74.40 74.40 74.36 74.36 2.2K
15:43 74.43 74.43 74.43 74.43 0.2K
15:46 74.35 74.35 74.35 74.35 1.1K
15:51 74.52 74.52 74.52 74.52 10.8K
15:52 74.53 74.53 74.53 74.53 0.9K
15:53 74.58 74.58 74.58 74.58 0.6K
15:54 74.62 74.62 74.62 74.62 0.3K
15:55 74.63 74.63 74.63 74.63 0.1K
15:56 74.66 74.66 74.62 74.62 0.4K
15:59 74.60 74.66 74.60 74.66 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし