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 77.48 77.48 77.40 77.43 10.9K
09:32 77.55 77.55 77.55 77.55 0.9K
09:33 77.65 77.65 77.65 77.64 0.7K
09:39 77.84 77.84 77.84 77.84 0.2K
09:40 77.98 77.98 77.79 77.79 0.7K
09:42 77.81 77.82 77.77 77.79 4.6K
09:43 77.75 77.85 77.75 77.85 3.9K
09:44 77.69 77.69 77.69 77.69 1.9K
09:46 77.40 77.40 77.40 77.40 0.3K
09:47 77.43 77.47 77.43 77.47 1.6K
09:48 77.43 77.43 77.40 77.42 3.8K
09:51 77.32 77.32 77.32 77.32 0.1K
09:52 77.56 77.56 77.30 77.30 1.6K
09:53 77.30 77.30 77.30 77.30 0.4K
09:54 77.33 77.33 77.33 77.33 0.4K
09:56 77.53 77.53 77.53 77.53 0.7K
09:57 77.53 77.53 77.53 77.53 1.1K
10:02 77.49 77.49 77.49 77.49 0.1K
10:03 77.50 77.50 77.50 77.50 0.3K
10:04 77.64 77.64 77.54 77.54 0.6K
10:05 77.66 77.66 77.55 77.55 0.9K
10:06 77.57 77.57 77.57 77.57 0.3K
10:08 77.60 77.60 77.60 77.60 0.3K
10:09 77.67 77.67 77.67 77.67 0.4K
10:10 77.67 77.67 77.66 77.66 0.8K
10:12 77.53 77.53 77.53 77.53 0.2K
10:13 77.59 77.59 77.59 77.59 0.2K
10:14 77.55 77.55 77.55 77.55 0.4K
10:15 77.45 77.45 77.45 77.45 0.9K
10:19 77.45 77.45 77.45 77.45 0.3K
10:20 77.40 77.40 77.40 77.40 0.1K
10:21 77.52 77.53 77.52 77.53 1.0K
10:23 77.95 77.95 77.95 77.94 0.5K
10:24 78.00 78.00 78.00 78.00 3.2K
10:27 78.19 78.19 78.19 78.19 0.3K
10:28 78.11 78.11 78.11 78.11 0.2K
10:29 78.07 78.25 78.07 78.25 0.3K
10:30 78.24 78.25 78.19 78.19 1.9K
10:32 78.20 78.20 78.20 78.20 0.2K
10:33 78.30 78.30 78.30 78.30 0.6K
10:36 78.26 78.26 78.26 78.26 0.7K
10:37 78.27 78.33 78.27 78.33 0.4K
10:38 78.28 78.28 78.28 78.28 1.2K
10:41 78.35 78.35 78.35 78.35 0.2K
10:42 78.53 78.56 78.53 78.56 0.9K
10:43 78.59 78.59 78.59 78.59 0.4K
10:45 78.53 78.53 78.53 78.53 0.1K
10:46 78.48 78.48 78.48 78.47 0.7K
10:48 78.47 78.47 78.47 78.46 0.2K
10:49 78.49 78.49 78.49 78.49 0.3K
10:50 78.48 78.48 78.48 78.48 0.2K
10:52 78.41 78.41 78.41 78.41 0.4K
10:54 78.40 78.40 78.40 78.40 0.6K
10:58 78.48 78.48 78.48 78.48 0.5K
11:00 78.54 78.54 78.54 78.54 0.8K
11:02 78.61 78.61 78.61 78.61 1.0K
11:04 78.37 78.37 78.37 78.37 3.4K
11:06 78.35 78.35 78.35 78.35 0.4K
11:08 78.50 78.50 78.50 78.50 0.1K
11:09 78.55 78.55 78.49 78.55 21.0K
11:10 78.66 78.66 78.66 78.66 0.3K
11:13 78.53 78.55 78.53 78.55 0.7K
11:20 78.73 78.73 78.73 78.73 0.3K
11:23 78.67 78.67 78.67 78.67 0.4K
11:28 78.63 78.63 78.63 78.63 0.2K
11:29 78.62 78.62 78.62 78.62 0.1K
11:30 78.60 78.60 78.60 78.60 0.2K
11:32 78.56 78.59 78.56 78.58 0.5K
11:34 78.65 78.69 78.65 78.65 0.5K
11:36 78.60 78.63 78.60 78.61 2.3K
11:37 78.61 78.61 78.61 78.61 2.1K
11:38 78.59 78.59 78.59 78.58 2.7K
11:39 78.59 78.73 78.59 78.73 0.9K
11:40 78.70 78.70 78.68 78.68 1.6K
11:41 78.63 78.63 78.59 78.59 2.4K
11:42 78.58 78.60 78.53 78.60 1.7K
11:43 78.57 78.57 78.54 78.54 2.1K
11:48 78.70 78.70 78.70 78.69 0.2K
11:49 78.47 78.47 78.47 78.47 0.5K
11:50 78.60 78.60 78.60 78.60 0.1K
11:51 78.65 78.65 78.65 78.65 0.3K
11:58 78.29 78.29 78.29 78.29 0.3K
11:59 78.35 78.35 78.35 78.35 0.4K
12:00 78.41 78.41 78.41 78.41 0.3K
12:04 78.43 78.43 78.43 78.43 0.2K
12:05 78.35 78.35 78.35 78.35 0.1K
12:06 78.41 78.41 78.41 78.41 0.2K
12:07 78.38 78.38 78.38 78.38 0.6K
12:08 78.34 78.34 78.34 78.33 0.4K
12:09 78.33 78.38 78.33 78.38 0.4K
12:10 78.39 78.39 78.39 78.39 0.2K
12:12 78.36 78.36 78.36 78.36 0.2K
12:15 78.36 78.36 78.36 78.36 0.1K
12:17 78.43 78.43 78.43 78.43 0.2K
12:18 78.44 78.44 78.44 78.44 0.5K
12:23 78.57 78.57 78.57 78.57 0.4K
12:24 78.76 78.76 78.76 78.76 0.6K
12:27 78.70 78.70 78.70 78.70 0.1K
12:28 78.65 78.65 78.65 78.65 0.3K
12:29 78.59 78.59 78.59 78.59 0.6K
12:31 78.59 78.59 78.59 78.59 0.4K
12:35 78.49 78.49 78.49 78.49 0.2K
12:38 78.44 78.44 78.40 78.40 0.7K
12:40 78.46 78.46 78.46 78.46 0.4K
12:43 78.46 78.46 78.46 78.46 0.4K
12:48 78.42 78.42 78.42 78.42 0.8K
12:49 78.42 78.46 78.42 78.46 1.2K
12:51 78.51 78.51 78.51 78.51 0.7K
12:55 78.49 78.51 78.43 78.50 19.2K
12:56 78.46 78.63 78.46 78.59 3.0K
12:57 78.49 78.49 78.37 78.37 4.0K
12:58 78.39 78.49 78.39 78.49 0.5K
12:59 78.45 78.46 78.45 78.46 0.7K
13:02 78.40 78.40 78.40 78.40 0.1K
13:08 78.61 78.61 78.60 78.60 2.7K
13:16 78.66 78.66 78.65 78.65 0.7K
13:17 78.58 78.66 78.58 78.66 1.2K
13:22 78.59 78.59 78.59 78.59 0.2K
13:25 78.59 78.59 78.59 78.59 0.7K
13:35 78.70 78.70 78.70 78.69 0.1K
13:36 78.72 78.72 78.72 78.72 0.4K
13:37 78.69 78.69 78.68 78.68 0.5K
13:45 78.65 78.67 78.64 78.64 13.9K
13:46 78.67 78.69 78.65 78.65 4.8K
13:47 78.72 78.72 78.72 78.72 4.7K
13:48 78.69 78.69 78.69 78.69 0.3K
13:49 78.72 78.72 78.72 78.72 0.3K
13:51 78.72 78.72 78.72 78.72 1.2K
13:57 78.71 78.71 78.71 78.71 1.1K
14:01 78.77 78.77 78.72 78.72 0.8K
14:03 78.70 78.70 78.68 78.68 0.5K
14:05 78.68 78.68 78.68 78.68 0.2K
14:06 78.66 78.66 78.66 78.66 0.1K
14:07 78.69 78.69 78.67 78.67 0.6K
14:10 78.76 78.76 78.72 78.72 1.1K
14:11 78.77 78.77 78.72 78.72 1.0K
14:12 78.72 78.79 78.72 78.79 1.9K
14:19 78.90 78.90 78.85 78.85 0.8K
14:25 78.82 78.82 78.82 78.82 0.2K
14:28 78.72 78.72 78.72 78.72 0.4K
14:33 78.77 78.77 78.77 78.77 0.1K
14:34 78.74 78.74 78.74 78.74 0.3K
14:35 78.70 78.70 78.70 78.70 0.1K
14:36 78.75 78.75 78.74 78.74 115.3K
14:37 78.69 78.69 78.69 78.69 0.4K
14:38 78.77 78.77 78.72 78.75 0.8K
14:39 78.71 78.75 78.71 78.75 0.4K
14:40 78.71 78.71 78.71 78.71 0.1K
14:41 78.77 78.79 78.77 78.79 0.6K
14:42 78.80 78.80 78.80 78.80 0.2K
14:45 78.86 78.87 78.86 78.87 0.3K
14:46 78.84 78.84 78.84 78.84 0.3K
14:48 78.83 78.83 78.82 78.82 0.5K
14:49 78.82 78.82 78.82 78.82 0.2K
14:50 78.82 78.82 78.82 78.82 1.1K
14:51 78.84 78.84 78.84 78.83 1.1K
14:57 78.80 78.80 78.80 78.80 0.4K
14:58 78.79 78.79 78.74 78.74 1.3K
15:02 78.82 78.83 78.81 78.81 0.5K
15:03 78.79 78.79 78.79 78.79 0.2K
15:11 78.82 78.82 78.82 78.82 0.1K
15:14 78.79 78.79 78.79 78.79 0.2K
15:16 78.83 78.83 78.83 78.83 0.6K
15:19 78.84 78.84 78.84 78.83 0.3K
15:21 78.90 78.90 78.86 78.88 14.3K
15:23 78.86 78.87 78.86 78.87 0.8K
15:29 78.75 78.75 78.73 78.72 1.1K
15:33 78.74 78.74 78.74 78.74 0.2K
15:34 78.71 78.73 78.71 78.72 9.8K
15:36 78.70 78.75 78.70 78.75 16.1K
15:37 78.72 78.73 78.72 78.73 1.4K
15:38 78.77 78.77 78.77 78.77 0.2K
15:39 78.74 78.74 78.74 78.74 0.3K
15:40 78.70 78.70 78.70 78.69 0.5K
15:47 78.55 78.55 78.55 78.55 0.1K
15:48 78.54 78.54 78.54 78.54 0.2K
15:49 78.56 78.57 78.56 78.57 2.1K
15:50 78.61 78.61 78.61 78.61 0.4K
15:55 78.53 78.53 78.53 78.53 3.2K
15:56 78.54 78.54 78.54 78.54 1.1K
15:57 78.54 78.60 78.54 78.60 2.0K
15:58 78.61 78.61 78.61 78.61 1.0K
15:59 78.54 78.54 78.52 78.52 0.7K
16:00 78.52 78.56 78.52 78.56 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし