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 77.37 77.37 77.37 77.37 5.1K
09:31 77.46 77.46 77.28 77.28 2.8K
09:32 77.43 77.43 77.43 77.43 0.1K
09:33 77.57 77.57 77.34 77.42 1.0K
09:34 77.34 77.38 77.34 77.38 2.7K
09:37 77.08 77.08 77.08 77.08 0.2K
09:38 76.84 76.84 76.84 76.84 0.5K
09:39 76.83 76.83 76.83 76.83 0.2K
09:40 76.72 76.77 76.72 76.77 0.7K
09:44 76.80 76.80 76.75 76.75 2.2K
09:47 76.93 76.93 76.93 76.93 0.2K
09:49 76.83 76.83 76.83 76.83 0.2K
09:51 76.76 76.76 76.76 76.76 0.3K
09:53 76.70 76.71 76.70 76.71 0.7K
09:56 76.45 76.45 76.45 76.45 1.2K
09:58 76.33 76.33 76.33 76.33 0.1K
10:00 76.10 76.10 76.10 76.10 0.4K
10:01 76.14 76.22 76.14 76.22 0.7K
10:02 76.07 76.07 76.07 76.07 0.4K
10:03 76.08 76.10 76.08 76.10 2.5K
10:04 76.22 76.22 76.22 76.22 0.7K
10:10 76.33 76.33 76.33 76.33 0.3K
10:16 76.21 76.21 76.21 76.21 0.1K
10:17 76.34 76.34 76.26 76.26 0.7K
10:18 76.30 76.30 76.30 76.30 0.2K
10:20 76.27 76.27 76.27 76.27 0.2K
10:22 76.61 76.61 76.61 76.61 0.3K
10:25 76.59 76.59 76.59 76.59 0.4K
10:30 76.75 76.97 76.74 76.79 8.9K
10:31 76.70 76.80 76.70 76.72 9.3K
10:32 76.73 76.82 76.65 76.70 8.5K
10:33 76.71 76.79 76.62 76.71 4.7K
10:34 76.71 76.74 76.68 76.74 2.4K
10:35 76.69 76.70 76.61 76.65 2.0K
10:36 76.66 76.75 76.61 76.71 1.8K
10:37 76.68 76.68 76.50 76.50 5.2K
10:38 76.54 76.54 76.54 76.54 0.9K
10:39 76.75 76.75 76.69 76.69 1.3K
10:40 76.68 76.69 76.60 76.69 23.5K
10:41 76.74 76.74 76.74 76.74 0.3K
10:42 76.71 76.75 76.71 76.75 0.3K
10:43 76.73 76.80 76.71 76.77 1.9K
10:44 76.82 76.84 76.82 76.84 0.6K
10:45 76.82 76.82 76.77 76.77 0.9K
10:46 76.75 76.75 76.62 76.62 1.2K
10:47 76.60 76.69 76.60 76.65 2.8K
10:48 76.61 76.61 76.60 76.60 0.9K
10:49 76.56 76.57 76.56 76.57 0.5K
10:50 76.59 76.59 76.59 76.58 1.4K
10:51 76.55 76.58 76.55 76.58 1.9K
10:52 76.57 76.58 76.51 76.55 2.4K
10:53 76.55 76.55 76.55 76.55 0.6K
10:54 76.57 76.57 76.57 76.57 0.4K
10:55 76.52 76.52 76.52 76.52 1.0K
10:56 76.41 76.41 76.41 76.41 0.3K
10:57 76.37 76.37 76.37 76.36 0.5K
10:58 76.34 76.34 76.34 76.34 0.9K
10:59 76.25 76.32 76.25 76.32 0.6K
11:00 76.35 76.47 76.35 76.46 1.0K
11:01 76.43 76.43 76.43 76.43 0.5K
11:02 76.36 76.42 76.36 76.42 0.5K
11:04 76.45 76.45 76.45 76.45 0.5K
11:06 76.41 76.41 76.41 76.41 0.1K
11:07 76.36 76.40 76.36 76.38 0.7K
11:10 76.45 76.45 76.45 76.45 0.6K
11:12 76.35 76.35 76.35 76.35 0.2K
11:13 76.44 76.49 76.44 76.49 0.6K
11:14 76.47 76.47 76.47 76.47 11.7K
11:15 76.45 76.45 76.35 76.35 0.4K
11:16 76.44 76.44 76.37 76.37 1.5K
11:17 76.42 76.50 76.42 76.49 1.8K
11:18 76.51 76.51 76.51 76.51 0.1K
11:19 76.51 76.51 76.51 76.51 0.6K
11:20 76.53 76.53 76.53 76.53 0.5K
11:24 76.66 76.66 76.62 76.66 1.5K
11:25 76.58 76.58 76.48 76.51 4.3K
11:26 76.47 76.47 76.46 76.46 0.9K
11:27 76.51 76.51 76.51 76.51 1.6K
11:28 76.38 76.38 76.38 76.38 5.2K
11:32 76.41 76.41 76.41 76.41 0.3K
11:33 76.39 76.41 76.38 76.38 3.8K
11:34 76.34 76.34 76.34 76.34 0.6K
11:36 76.38 76.40 76.32 76.32 2.1K
11:37 76.28 76.28 76.28 76.28 0.1K
11:38 76.29 76.29 76.29 76.29 0.7K
11:39 76.25 76.25 76.25 76.25 1.2K
11:40 76.24 76.24 76.21 76.21 1.2K
11:41 76.24 76.24 76.16 76.21 3.2K
11:42 76.29 76.30 76.26 76.30 0.9K
11:43 76.27 76.27 76.27 76.27 0.2K
11:44 76.19 76.19 76.19 76.19 0.3K
11:46 76.29 76.29 76.29 76.29 0.2K
11:47 76.27 76.27 76.27 76.27 0.5K
11:48 76.34 76.38 76.34 76.38 0.8K
11:50 76.48 76.52 76.48 76.52 1.4K
11:51 76.60 76.60 76.60 76.60 0.4K
11:52 76.54 76.54 76.54 76.54 0.4K
11:53 76.60 76.60 76.58 76.58 1.0K
11:54 76.61 76.61 76.58 76.58 0.4K
11:56 76.59 76.63 76.58 76.63 3.9K
11:57 76.58 76.60 76.58 76.60 1.0K
11:58 76.59 76.59 76.59 76.59 0.2K
11:59 76.54 76.58 76.54 76.58 1.9K
12:05 76.55 76.55 76.55 76.55 0.1K
12:06 76.57 76.57 76.57 76.57 1.1K
12:08 76.61 76.62 76.58 76.62 0.4K
12:10 76.68 76.68 76.68 76.68 0.2K
12:11 76.57 76.57 76.57 76.57 1.9K
12:17 76.70 76.73 76.70 76.72 0.5K
12:19 76.68 76.68 76.68 76.68 0.2K
12:22 76.68 76.68 76.66 76.66 0.7K
12:24 76.71 76.71 76.67 76.67 1.1K
12:29 76.62 76.62 76.62 76.62 1.0K
12:31 76.71 76.71 76.71 76.71 0.6K
12:36 76.70 76.70 76.70 76.70 0.4K
12:39 76.67 76.74 76.67 76.74 0.8K
12:43 76.79 76.82 76.79 76.82 0.6K
12:44 76.82 76.82 76.82 76.82 0.3K
12:46 76.65 76.65 76.65 76.65 1.3K
12:49 76.70 76.70 76.70 76.70 3.7K
12:53 76.66 76.66 76.66 76.65 0.2K
12:54 76.58 76.58 76.54 76.58 2.9K
12:55 76.54 76.56 76.53 76.56 1.6K
12:56 76.51 76.51 76.46 76.46 0.3K
12:57 76.43 76.43 76.34 76.34 0.8K
12:58 76.40 76.40 76.40 76.40 0.2K
12:59 76.41 76.41 76.41 76.41 0.4K
13:00 76.45 76.45 76.45 76.44 0.3K
13:02 76.37 76.39 76.37 76.39 0.6K
13:03 76.39 76.39 76.39 76.39 2.0K
13:04 76.44 76.44 76.44 76.44 0.3K
13:07 76.23 76.23 76.23 76.22 0.5K
13:12 76.08 76.08 76.08 76.08 0.6K
13:13 76.00 76.00 76.00 76.00 0.5K
13:15 76.03 76.03 76.03 76.03 0.3K
13:16 76.06 76.06 76.06 76.06 0.1K
13:18 76.00 76.00 76.00 75.99 0.4K
13:19 76.03 76.03 76.03 76.03 0.2K
13:20 75.98 75.98 75.98 75.98 0.2K
13:21 75.97 75.97 75.97 75.97 9.6K
13:22 75.99 75.99 75.95 75.99 2.6K
13:24 76.05 76.05 76.05 76.05 0.4K
13:25 76.02 76.07 76.00 76.00 0.8K
13:27 75.87 75.89 75.85 75.85 0.9K
13:29 75.77 75.82 75.77 75.82 0.6K
13:30 75.82 75.82 75.82 75.82 0.3K
13:31 75.81 75.83 75.81 75.83 0.7K
13:34 75.68 75.70 75.68 75.69 0.6K
13:37 75.76 75.76 75.71 75.71 1.1K
13:40 75.63 75.63 75.63 75.63 0.5K
13:43 75.74 75.74 75.72 75.72 0.7K
13:45 75.68 75.70 75.68 75.69 0.4K
13:46 75.76 75.76 75.76 75.76 0.4K
13:47 75.68 75.68 75.68 75.68 0.5K
13:48 75.76 75.76 75.76 75.76 1.3K
13:50 75.85 75.87 75.85 75.87 0.4K
13:51 75.79 75.79 75.79 75.79 0.7K
13:53 75.80 75.80 75.80 75.80 0.2K
13:58 75.86 75.87 75.86 75.87 0.5K
13:59 75.91 75.91 75.91 75.91 0.2K
14:01 75.96 75.96 75.96 75.96 0.2K
14:03 76.00 76.01 75.93 76.01 1.1K
14:04 75.94 75.94 75.94 75.94 0.4K
14:05 75.91 75.91 75.89 75.89 0.3K
14:06 75.91 75.91 75.91 75.91 0.3K
14:08 75.91 75.91 75.91 75.91 0.2K
14:10 75.87 75.89 75.87 75.89 0.9K
14:15 75.86 75.86 75.86 75.86 0.1K
14:16 75.85 75.85 75.83 75.83 0.7K
14:17 75.77 75.77 75.77 75.77 0.1K
14:18 75.81 75.81 75.81 75.81 0.3K
14:19 75.82 75.82 75.82 75.82 0.3K
14:26 75.86 75.86 75.76 75.76 0.3K
14:30 75.82 75.86 75.82 75.86 0.8K
14:32 75.94 75.94 75.91 75.91 1.2K
14:34 75.94 75.96 75.94 75.96 0.4K
14:35 75.97 75.97 75.91 75.91 0.9K
14:39 75.87 75.87 75.87 75.86 0.3K
14:41 76.05 76.05 76.05 76.05 0.3K
14:43 76.02 76.02 75.97 75.97 0.2K
14:45 75.99 75.99 75.95 75.95 0.3K
14:46 75.84 75.84 75.84 75.84 0.3K
14:49 75.82 75.82 75.77 75.77 0.5K
14:50 75.76 75.76 75.76 75.76 0.2K
14:51 75.81 75.81 75.78 75.78 0.3K
14:52 75.68 75.68 75.68 75.68 0.8K
14:53 75.52 75.52 75.46 75.46 0.8K
14:54 75.45 75.45 75.35 75.35 0.7K
14:55 75.34 75.34 75.34 75.34 0.2K
14:56 75.57 75.57 75.50 75.50 0.3K
14:58 75.37 75.37 75.37 75.37 0.1K
14:59 75.36 75.36 75.34 75.33 0.6K
15:01 75.09 75.09 75.09 75.09 0.4K
15:03 75.06 75.06 74.95 74.95 0.5K
15:04 75.01 75.11 75.01 75.06 1.3K
15:05 75.08 75.08 75.05 75.05 0.9K
15:07 75.09 75.09 75.09 75.08 0.4K
15:08 75.03 75.03 75.03 75.03 1.1K
15:14 74.77 74.77 74.77 74.77 0.8K
15:15 74.86 74.86 74.86 74.86 0.3K
15:16 74.89 74.89 74.89 74.89 0.1K
15:17 74.88 74.88 74.88 74.88 0.3K
15:18 74.82 74.82 74.82 74.82 0.5K
15:20 74.77 74.77 74.77 74.77 4.1K
15:21 74.75 74.75 74.71 74.71 0.6K
15:22 74.66 74.66 74.60 74.60 7.9K
15:23 74.57 74.63 74.54 74.60 3.1K
15:24 74.50 74.50 74.50 74.50 1.1K
15:26 74.56 74.56 74.56 74.56 0.3K
15:27 74.50 74.56 74.50 74.51 1.5K
15:28 74.48 74.48 74.48 74.48 0.4K
15:30 74.60 74.60 74.60 74.60 0.3K
15:31 74.53 74.53 74.53 74.53 0.5K
15:32 74.63 74.63 74.61 74.63 0.5K
15:34 74.44 74.44 74.44 74.44 0.6K
15:37 74.43 74.43 74.43 74.43 0.8K
15:38 74.43 74.43 74.43 74.43 0.2K
15:39 74.47 74.47 74.43 74.47 1.1K
15:40 74.45 74.45 74.45 74.45 0.7K
15:41 74.42 74.42 74.42 74.42 0.4K
15:44 74.40 74.40 74.25 74.29 1.3K
15:45 74.40 74.42 74.40 74.42 0.6K
15:46 74.50 74.50 74.50 74.50 0.1K
15:47 74.54 74.56 74.53 74.53 2.1K
15:49 74.62 74.62 74.62 74.61 0.4K
15:51 74.68 74.68 74.59 74.59 2.7K
15:52 74.67 74.67 74.67 74.67 0.3K
15:53 74.71 74.71 74.63 74.69 0.5K
15:54 74.57 74.57 74.57 74.57 1.6K
15:55 74.68 74.68 74.61 74.62 1.3K
15:56 74.62 74.73 74.62 74.73 0.5K
15:57 74.72 74.72 74.68 74.69 1.2K
15:59 74.76 74.79 74.76 74.79 0.6K
16:00 74.76 74.76 74.71 74.71 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