Amplify Cybersecurity ETF (HACK)

HACK
🏛️ アメリカ →
86.80
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 66.81 67.01 66.68 67.01 15.9K
09:31 67.07 67.07 67.07 67.07 1.4K
09:32 66.98 66.98 66.84 66.83 0.9K
09:33 66.70 66.70 66.70 66.70 1.0K
09:34 66.80 66.80 66.63 66.76 2.6K
09:35 66.63 66.63 66.63 66.63 0.5K
09:36 66.52 66.52 66.38 66.39 2.7K
09:38 66.30 66.30 66.30 66.30 0.1K
09:39 66.38 66.43 66.36 66.43 0.9K
09:40 66.22 66.26 66.22 66.26 3.0K
09:41 66.20 66.27 66.15 66.15 4.1K
09:42 66.00 66.00 66.00 66.00 1.1K
09:43 65.92 65.92 65.92 65.92 1.0K
09:44 66.12 66.12 66.05 66.05 1.3K
09:45 66.05 66.08 66.01 66.08 3.4K
09:46 66.39 66.39 66.27 66.27 1.4K
09:47 66.50 66.50 66.50 66.50 1.6K
09:48 66.46 66.46 66.46 66.46 0.2K
09:49 66.55 66.55 66.42 66.42 1.7K
09:50 66.45 66.50 66.45 66.50 0.3K
09:51 66.34 66.35 66.34 66.35 1.3K
09:52 66.18 66.27 66.18 66.27 1.6K
09:54 66.32 66.32 66.12 66.14 1.8K
09:55 66.14 66.14 66.04 66.03 3.4K
09:56 66.06 66.14 66.06 66.11 1.2K
09:57 66.27 66.39 66.22 66.39 2.1K
09:58 66.50 66.52 66.50 66.51 1.1K
10:00 66.44 66.57 66.44 66.57 1.4K
10:01 66.48 66.48 66.37 66.36 1.8K
10:02 66.45 66.45 66.44 66.44 0.5K
10:03 66.38 66.39 66.38 66.39 1.1K
10:04 66.43 66.45 66.41 66.41 1.9K
10:05 66.52 66.52 66.31 66.31 1.0K
10:06 66.25 66.38 66.25 66.27 1.0K
10:07 66.26 66.26 66.16 66.16 1.7K
10:09 66.05 66.05 66.04 66.04 7.2K
10:10 65.94 65.96 65.94 65.96 2.0K
10:11 65.87 65.88 65.76 65.78 2.0K
10:12 65.58 65.58 65.58 65.58 1.4K
10:14 65.66 65.66 65.58 65.57 0.5K
10:15 65.64 65.64 65.53 65.64 0.5K
10:16 65.54 65.54 65.51 65.51 2.3K
10:17 65.59 65.62 65.59 65.62 0.4K
10:18 65.65 65.65 65.52 65.64 1.7K
10:19 65.68 65.68 65.55 65.67 1.3K
10:20 65.74 65.74 65.74 65.74 0.2K
10:21 65.75 65.75 65.75 65.75 0.4K
10:22 65.76 65.76 65.74 65.74 0.5K
10:23 65.73 65.73 65.67 65.67 1.1K
10:24 65.65 65.65 65.62 65.62 0.7K
10:25 65.65 65.65 65.64 65.64 0.8K
10:26 65.68 65.68 65.68 65.68 0.4K
10:27 65.55 65.59 65.49 65.49 1.5K
10:28 65.46 65.48 65.46 65.48 0.6K
10:29 65.46 65.46 65.29 65.34 0.8K
10:30 65.40 65.40 65.34 65.34 1.0K
10:31 65.34 65.37 65.34 65.36 1.1K
10:32 65.26 65.26 65.23 65.23 1.2K
10:33 65.22 65.22 65.20 65.19 1.9K
10:34 65.21 65.21 65.16 65.16 1.1K
10:35 65.11 65.13 65.11 65.13 0.4K
10:36 65.06 65.09 65.06 65.09 3.2K
10:37 65.04 65.04 65.04 65.04 0.6K
10:38 65.12 65.12 65.01 65.01 0.6K
10:39 65.07 65.13 65.07 65.13 0.5K
10:40 65.13 65.13 65.13 65.13 0.5K
10:41 64.95 65.08 64.95 65.08 0.7K
10:42 65.11 65.11 64.99 64.99 0.5K
10:44 64.95 64.98 64.81 64.81 1.3K
10:45 64.81 64.83 64.75 64.83 5.8K
10:46 64.81 64.81 64.68 64.68 1.3K
10:48 64.64 64.64 64.64 64.64 0.5K
10:49 64.62 64.64 64.62 64.64 1.1K
10:50 64.45 64.45 64.30 64.30 1.4K
10:52 64.85 64.85 64.85 64.85 0.8K
10:54 64.93 64.93 64.93 64.93 0.2K
10:55 64.92 64.92 64.92 64.92 0.4K
10:56 64.97 64.97 64.97 64.97 0.4K
10:57 65.13 65.13 65.11 65.11 0.9K
10:58 65.29 65.30 65.29 65.30 0.9K
10:59 65.26 65.31 65.23 65.31 3.3K
11:00 65.18 65.18 65.18 65.18 2.7K
11:04 65.93 65.93 65.93 65.93 0.4K
11:05 65.87 65.94 65.79 65.79 0.7K
11:06 65.79 65.88 65.71 65.71 0.6K
11:07 65.70 65.70 65.62 65.62 0.5K
11:08 65.69 65.69 65.69 65.69 2.0K
11:11 65.92 65.92 65.92 65.92 0.6K
11:12 66.36 66.36 66.36 66.36 1.3K
11:13 66.34 66.34 66.26 66.26 0.6K
11:16 66.51 66.51 66.44 66.44 0.5K
11:17 66.42 66.42 66.42 66.42 0.3K
11:18 66.55 66.68 66.55 66.61 1.4K
11:20 66.45 66.45 66.45 66.44 0.6K
11:21 66.54 66.54 66.54 66.54 0.6K
11:23 66.41 66.41 66.41 66.41 0.4K
11:24 66.39 66.39 66.39 66.39 0.6K
11:25 66.38 66.38 66.19 66.19 1.0K
11:26 66.27 66.27 66.18 66.18 2.6K
11:27 66.22 66.22 66.08 66.13 0.6K
11:28 66.04 66.14 66.04 66.14 0.4K
11:29 66.18 66.18 65.92 65.92 0.6K
11:30 65.89 65.89 65.89 65.89 0.6K
11:31 65.94 65.94 65.94 65.94 1.0K
11:33 65.83 65.83 65.83 65.83 0.9K
11:34 65.93 65.93 65.86 65.86 0.5K
11:35 65.76 65.78 65.76 65.78 0.4K
11:37 65.55 65.55 65.55 65.55 1.3K
11:38 65.58 65.70 65.58 65.69 2.1K
11:39 65.68 65.68 65.65 65.67 1.0K
11:40 65.62 65.62 65.60 65.60 0.7K
11:41 65.58 65.58 65.58 65.58 0.9K
11:42 65.74 65.82 65.74 65.82 0.5K
11:43 65.81 65.81 65.77 65.77 0.5K
11:44 65.80 65.80 65.80 65.80 0.4K
11:45 65.83 65.83 65.83 65.83 0.6K
11:46 65.83 65.83 65.80 65.80 0.8K
11:47 65.92 65.92 65.92 65.92 4.6K
11:48 65.89 65.89 65.89 65.89 0.9K
11:50 65.98 66.04 65.98 66.00 2.6K
11:51 66.08 66.08 66.04 66.04 2.1K
11:52 65.96 65.96 65.86 65.86 1.4K
11:54 65.70 65.71 65.70 65.71 1.1K
11:55 65.76 65.88 65.76 65.88 1.8K
11:58 65.66 65.66 65.66 65.66 0.9K
11:59 65.61 65.61 65.61 65.61 0.5K
12:00 65.76 65.76 65.76 65.76 1.5K
12:01 65.69 65.75 65.68 65.68 2.1K
12:04 65.68 65.68 65.68 65.68 0.6K
12:05 65.83 65.83 65.83 65.83 2.2K
12:07 65.72 65.77 65.72 65.77 0.7K
12:08 65.74 65.74 65.74 65.74 0.3K
12:09 65.77 65.77 65.77 65.77 0.5K
12:10 65.55 65.55 65.55 65.55 1.3K
12:12 65.60 65.60 65.54 65.54 1.6K
12:13 65.63 65.63 65.63 65.63 1.0K
12:16 65.52 65.52 65.45 65.45 0.8K
12:18 65.25 65.25 65.25 65.25 0.7K
12:20 65.21 65.21 65.17 65.17 2.3K
12:22 65.17 65.17 65.17 65.17 0.4K
12:23 65.09 65.09 65.09 65.08 0.7K
12:24 65.12 65.12 65.12 65.12 0.7K
12:25 65.12 65.12 65.12 65.12 0.1K
12:26 65.01 65.01 65.01 65.01 0.2K
12:27 65.03 65.03 65.02 65.02 1.4K
12:30 65.02 65.02 65.02 65.02 1.0K
12:32 65.00 65.00 65.00 65.00 0.6K
12:34 64.98 64.98 64.96 64.96 0.5K
12:35 64.88 64.88 64.88 64.88 1.2K
12:36 64.99 64.99 64.99 64.99 1.1K
12:38 65.15 65.15 65.15 65.15 1.0K
12:40 65.18 65.18 65.15 65.15 1.6K
12:41 65.19 65.19 65.19 65.19 1.3K
12:43 65.16 65.16 65.16 65.16 1.3K
12:47 64.81 64.81 64.81 64.81 1.0K
12:48 64.79 64.83 64.79 64.83 0.7K
12:50 64.82 64.82 64.82 64.82 0.7K
12:51 64.88 64.88 64.88 64.88 1.0K
12:53 64.86 64.92 64.86 64.92 1.1K
12:58 64.96 65.00 64.96 65.00 0.9K
13:00 65.00 65.00 65.00 65.00 1.9K
13:01 64.87 64.87 64.87 64.86 0.8K
13:03 65.16 65.16 65.16 65.16 0.4K
13:05 65.08 65.08 65.00 65.00 0.6K
13:06 64.99 64.99 64.83 64.83 0.3K
13:07 64.88 64.88 64.88 64.88 1.0K
13:09 64.89 64.89 64.89 64.89 0.2K
13:10 64.85 64.85 64.84 64.84 8.2K
13:11 64.75 64.77 64.75 64.77 0.9K
13:12 64.79 64.79 64.79 64.79 0.2K
13:13 64.65 64.72 64.65 64.72 0.8K
13:14 64.65 64.65 64.65 64.65 0.7K
13:15 64.54 64.54 64.54 64.54 0.8K
13:16 64.42 64.42 64.42 64.42 1.6K
13:17 64.43 64.43 64.43 64.43 0.4K
13:18 64.46 64.46 64.46 64.46 0.7K
13:19 64.55 64.55 64.53 64.53 0.6K
13:22 64.73 64.73 64.73 64.72 0.6K
13:25 64.81 64.84 64.81 64.83 3.1K
13:31 64.78 64.78 64.78 64.78 0.6K
13:32 64.71 64.71 64.71 64.71 1.7K
13:33 64.90 64.90 64.90 64.90 0.7K
13:34 64.98 64.98 64.98 64.98 0.5K
13:37 65.06 65.06 65.03 65.03 0.5K
13:39 65.10 65.10 65.10 65.10 0.9K
13:41 65.20 65.20 65.18 65.18 1.0K
13:43 65.22 65.22 65.22 65.22 3.2K
13:51 65.35 65.35 65.35 65.35 1.6K
13:53 65.36 65.36 65.36 65.36 1.0K
13:54 65.48 65.48 65.39 65.39 0.7K
13:55 65.32 65.32 65.32 65.32 1.6K
13:58 65.50 65.50 65.50 65.50 0.5K
13:59 65.46 65.46 65.46 65.46 0.5K
14:00 65.75 65.75 65.75 65.75 0.6K
14:01 65.87 65.87 65.87 65.87 0.5K
14:02 65.72 65.72 65.72 65.72 0.3K
14:05 65.74 65.74 65.74 65.74 0.5K
14:06 65.51 65.51 65.51 65.51 1.4K
14:07 65.64 65.64 65.64 65.64 1.0K
14:10 65.36 65.46 65.36 65.46 1.0K
14:11 65.44 65.44 65.43 65.42 0.6K
14:12 65.34 65.34 65.28 65.28 42.4K
14:14 65.22 65.28 65.22 65.28 3.9K
14:19 65.02 65.02 65.02 65.02 0.3K
14:22 65.02 65.02 65.02 65.02 0.7K
14:23 65.03 65.09 65.03 65.09 0.8K
14:25 65.03 65.03 65.00 65.01 2.9K
14:29 64.90 64.91 64.90 64.91 0.4K
14:30 64.82 64.82 64.82 64.82 0.5K
14:31 64.92 64.92 64.81 64.81 0.9K
14:32 64.83 64.83 64.83 64.83 0.9K
14:36 64.84 64.84 64.84 64.84 0.2K
14:37 64.68 64.68 64.68 64.68 2.8K
14:40 64.85 64.85 64.70 64.70 2.4K
14:44 64.58 64.58 64.58 64.58 0.8K
14:47 64.64 64.70 64.64 64.70 0.6K
14:49 64.84 64.85 64.84 64.85 0.9K
14:51 64.87 64.87 64.75 64.81 4.3K
14:56 64.90 64.90 64.90 64.90 1.2K
14:58 64.78 64.78 64.78 64.78 0.5K
15:01 64.56 64.56 64.56 64.56 0.5K
15:02 64.56 64.64 64.56 64.64 0.6K
15:03 64.54 64.54 64.54 64.54 2.7K
15:04 64.64 64.64 64.60 64.60 0.9K
15:05 64.55 64.55 64.55 64.55 0.2K
15:07 64.54 64.63 64.54 64.63 0.9K
15:08 64.57 64.57 64.57 64.57 0.2K
15:10 64.66 64.66 64.66 64.66 0.5K
15:11 64.67 64.87 64.67 64.87 0.8K
15:13 64.93 64.93 64.93 64.93 1.2K
15:14 64.97 64.97 64.97 64.97 1.4K
15:15 64.98 64.98 64.98 64.98 0.2K
15:16 64.86 64.96 64.86 64.96 2.2K
15:22 64.95 65.00 64.95 65.00 1.1K
15:23 65.08 65.08 65.08 65.08 1.1K
15:25 64.99 65.07 64.99 65.07 3.1K
15:26 65.14 65.14 65.14 65.14 1.0K
15:28 65.06 65.06 65.06 65.06 0.3K
15:30 65.09 65.15 65.09 65.15 1.8K
15:32 65.33 65.33 65.33 65.33 0.9K
15:33 65.35 65.35 65.35 65.35 1.0K
15:35 65.57 65.57 65.52 65.52 3.0K
15:36 65.31 65.31 65.31 65.31 2.5K
15:45 65.33 65.43 65.33 65.43 2.9K
15:47 65.07 65.07 65.07 65.07 0.4K
15:48 64.96 65.05 64.96 65.05 1.1K
15:49 65.09 65.09 65.09 65.09 1.0K
15:52 64.95 64.95 64.95 64.95 0.3K
15:53 64.84 64.84 64.84 64.84 1.1K
15:54 64.79 64.80 64.79 64.79 1.9K
15:55 64.81 64.81 64.70 64.70 2.6K
15:56 64.75 64.76 64.71 64.71 1.4K
15:57 64.67 64.67 64.67 64.67 1.7K
15:58 64.74 64.74 64.74 64.74 2.6K
15:59 64.68 64.69 64.68 64.68 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし