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 64.92 64.92 64.92 64.92 6.8K
09:31 64.96 65.11 64.96 65.11 0.3K
09:33 65.41 65.41 65.41 65.41 0.8K
09:36 65.58 65.58 65.28 65.38 2.2K
09:43 65.97 65.97 65.87 65.87 2.6K
09:46 65.59 65.59 65.59 65.59 0.8K
09:47 65.39 65.39 65.34 65.34 0.7K
09:50 65.68 65.68 65.68 65.68 0.8K
09:53 65.93 66.02 65.93 66.02 2.8K
09:54 66.00 66.00 65.93 65.93 0.6K
09:55 66.07 66.11 66.07 66.11 0.9K
10:00 66.09 66.17 66.09 66.17 1.4K
10:01 66.25 66.25 66.25 66.25 0.3K
10:03 66.21 66.21 66.21 66.21 0.2K
10:04 66.14 66.14 66.14 66.14 0.6K
10:06 65.89 65.89 65.89 65.89 0.7K
10:10 65.78 65.78 65.78 65.78 0.2K
10:11 65.94 65.94 65.94 65.94 0.5K
10:12 65.82 65.82 65.82 65.81 1.7K
10:17 65.65 65.65 65.65 65.65 0.4K
10:22 65.47 65.47 65.47 65.47 0.3K
10:25 65.92 65.92 65.66 65.66 2.6K
10:32 66.02 66.02 66.02 66.02 0.6K
10:37 65.78 65.78 65.78 65.78 0.1K
10:38 65.68 65.68 65.68 65.68 0.5K
10:39 65.64 65.73 65.64 65.73 0.6K
10:40 65.57 65.57 65.57 65.57 0.3K
10:43 65.68 65.68 65.68 65.67 0.6K
10:45 65.43 65.43 65.43 65.43 0.6K
10:51 65.11 65.11 65.11 65.11 1.1K
10:59 64.80 64.80 64.80 64.80 0.7K
11:04 64.97 64.97 64.97 64.97 0.5K
11:06 65.34 65.42 65.34 65.42 0.2K
11:07 65.39 65.39 65.39 65.39 0.1K
11:08 65.40 65.40 65.36 65.40 0.8K
11:12 65.41 65.41 65.41 65.41 1.0K
11:19 65.59 65.59 65.59 65.59 0.7K
11:22 65.63 65.63 65.63 65.63 0.2K
11:23 65.61 65.61 65.61 65.61 0.2K
11:25 65.69 65.69 65.69 65.69 0.4K
11:26 65.64 65.64 65.64 65.64 0.4K
11:27 65.62 65.63 65.62 65.63 0.8K
11:28 65.54 65.54 65.54 65.54 0.4K
11:29 65.54 65.54 65.54 65.54 0.5K
11:30 65.58 65.58 65.58 65.58 0.3K
11:31 65.63 65.63 65.63 65.63 0.5K
11:33 65.28 65.28 65.28 65.28 3.3K
11:34 65.33 65.33 65.33 65.33 0.4K
11:39 65.34 65.34 65.34 65.34 0.3K
11:44 65.07 65.07 65.07 65.07 0.2K
11:47 65.41 65.41 65.41 65.41 1.2K
11:57 65.16 65.16 65.16 65.16 0.4K
12:07 65.19 65.19 65.19 65.19 0.1K
12:09 65.36 65.36 65.36 65.36 0.5K
12:11 65.43 65.43 65.43 65.43 0.3K
12:13 65.58 65.58 65.58 65.58 0.2K
12:14 65.77 65.77 65.77 65.77 0.2K
12:17 65.74 65.74 65.74 65.74 0.7K
12:20 65.73 65.73 65.73 65.72 0.7K
12:31 65.68 65.68 65.68 65.68 0.6K
12:34 65.91 65.91 65.91 65.91 0.8K
12:38 65.76 65.81 65.76 65.81 1.2K
12:50 65.97 65.97 65.97 65.97 0.2K
12:56 66.02 66.02 66.01 66.01 0.7K
13:02 66.16 66.16 66.16 66.16 1.0K
13:10 65.95 65.95 65.95 65.94 1.0K
13:13 66.00 66.00 66.00 66.00 0.2K
13:14 65.99 65.99 65.98 65.97 0.5K
13:17 66.12 66.12 66.12 66.12 0.9K
13:19 65.58 67.27 65.58 67.27 3.5K
13:20 67.44 67.79 67.34 67.79 0.6K
13:21 67.98 67.98 67.98 67.98 0.3K
13:23 68.29 68.29 68.29 68.29 0.7K
13:24 68.68 68.68 68.68 68.68 0.1K
13:25 69.02 69.02 69.02 69.02 0.6K
13:26 69.36 69.52 69.36 69.52 0.6K
13:27 69.59 69.86 69.56 69.86 0.5K
13:28 69.77 69.77 69.04 69.04 1.7K
13:29 69.28 69.28 68.66 68.66 0.6K
13:32 69.40 69.43 69.40 69.43 1.2K
13:34 69.60 69.70 69.60 69.70 0.3K
13:35 69.94 70.31 69.94 70.31 1.4K
13:37 69.91 70.40 69.71 70.40 0.9K
13:38 70.19 70.19 70.19 70.18 1.1K
13:39 69.53 69.75 69.53 69.75 0.3K
13:41 69.40 69.40 69.40 69.40 0.5K
13:43 69.60 69.76 69.47 69.76 3.4K
13:44 69.79 69.94 69.79 69.94 2.9K
13:47 70.84 70.84 70.84 70.84 0.6K
13:48 70.47 70.66 70.47 70.54 1.1K
13:49 70.62 70.62 70.62 70.62 0.7K
13:50 70.20 70.20 70.20 70.20 0.8K
13:51 70.43 70.43 70.20 70.24 55.8K
13:56 70.69 70.69 70.69 70.69 0.7K
13:57 70.86 70.86 70.86 70.86 0.6K
13:58 71.23 71.23 71.23 71.22 0.1K
13:59 71.33 71.33 71.14 71.14 2.1K
14:00 71.72 71.79 71.72 71.79 0.8K
14:01 71.74 71.74 71.74 71.74 0.6K
14:02 71.47 71.57 71.47 71.57 1.9K
14:04 71.67 71.67 71.67 71.67 0.5K
14:05 71.61 71.61 71.37 71.37 0.9K
14:06 71.39 71.39 71.31 71.31 5.3K
14:07 71.19 71.25 71.10 71.10 6.7K
14:08 70.82 70.82 70.82 70.82 0.5K
14:09 71.07 71.07 71.07 71.07 1.1K
14:11 71.28 71.53 71.28 71.44 2.5K
14:12 71.71 71.71 71.71 71.71 34.2K
14:13 71.58 71.58 71.58 71.58 0.1K
14:14 71.40 71.40 71.40 71.40 1.1K
14:15 71.38 71.38 71.38 71.38 0.8K
14:19 71.75 71.75 71.59 71.58 1.2K
14:20 71.37 71.37 71.35 71.35 0.7K
14:22 71.34 71.38 71.30 71.38 0.8K
14:24 71.92 71.92 71.79 71.79 1.8K
14:25 71.73 71.89 71.73 71.89 0.3K
14:26 71.77 71.77 71.75 71.75 0.7K
14:27 71.80 72.07 71.80 72.07 2.6K
14:28 72.04 72.16 72.04 72.12 2.3K
14:29 71.98 71.98 71.98 71.98 1.9K
14:30 72.13 72.17 72.13 72.17 1.9K
14:31 72.21 72.21 72.21 72.21 0.8K
14:32 72.12 72.12 72.12 72.12 0.5K
14:33 71.89 71.89 71.89 71.89 0.5K
14:34 71.76 71.76 71.76 71.76 0.3K
14:35 71.76 71.98 71.76 71.98 4.0K
14:36 72.03 72.03 72.03 72.03 0.8K
14:37 71.94 72.11 71.94 72.11 1.5K
14:38 71.57 71.57 71.57 71.57 0.8K
14:39 72.16 72.16 72.08 72.08 0.9K
14:40 72.13 72.14 72.01 72.01 53.4K
14:41 72.00 72.07 71.97 72.00 1.9K
14:42 71.92 71.92 71.92 71.92 0.9K
14:44 71.26 71.26 71.26 71.26 0.8K
14:46 71.28 71.28 71.28 71.28 0.5K
14:49 71.42 71.42 71.42 71.42 0.1K
14:50 71.48 71.62 71.48 71.62 1.0K
14:51 71.62 71.62 71.62 71.61 1.8K
14:56 71.18 71.23 71.18 71.23 0.3K
14:58 71.29 71.29 71.29 71.29 0.1K
14:59 71.04 71.04 70.99 71.01 70.9K
15:00 70.87 70.87 70.77 70.77 0.6K
15:01 71.00 71.10 70.96 71.10 1.3K
15:02 71.10 71.24 71.10 71.24 1.0K
15:04 71.35 71.48 71.35 71.47 0.5K
15:06 71.49 71.49 71.49 71.49 0.4K
15:07 71.41 71.41 71.41 71.41 0.5K
15:09 71.40 71.51 71.40 71.51 0.3K
15:10 71.69 71.80 71.61 71.61 2.2K
15:11 71.78 71.78 71.78 71.78 0.1K
15:12 71.73 71.76 71.73 71.76 1.4K
15:16 71.91 71.91 71.91 71.91 0.3K
15:17 71.75 71.75 71.75 71.75 0.3K
15:18 71.94 71.94 71.90 71.90 0.3K
15:19 71.89 72.09 71.89 72.09 2.5K
15:20 72.14 72.16 72.14 72.16 3.7K
15:24 72.20 72.22 72.20 72.22 2.0K
15:25 72.12 72.27 72.12 72.27 1.2K
15:26 72.30 72.30 72.30 72.30 0.2K
15:27 72.17 72.19 72.17 72.19 1.6K
15:33 72.39 72.39 72.39 72.39 0.3K
15:34 72.08 72.08 72.08 72.08 0.6K
15:35 72.25 72.25 72.25 72.25 0.9K
15:36 72.17 72.17 72.08 72.08 0.9K
15:38 71.83 71.83 71.83 71.83 0.1K
15:39 71.97 72.12 71.97 72.08 1.3K
15:40 72.13 72.13 72.13 72.13 1.2K
15:41 72.08 72.15 72.08 72.15 0.6K
15:43 72.17 72.17 72.17 72.17 0.5K
15:46 72.07 72.11 72.02 72.02 1.5K
15:47 72.00 72.00 72.00 72.00 0.1K
15:48 72.06 72.07 72.06 72.07 1.1K
15:51 72.30 72.40 72.30 72.40 2.2K
15:52 72.51 72.57 72.51 72.57 0.7K
15:53 72.52 72.52 72.40 72.40 9.4K
15:54 72.45 72.45 72.37 72.37 1.7K
15:55 72.42 72.42 72.42 72.42 1.1K
15:56 72.15 72.15 71.95 71.95 1.9K
15:57 72.30 72.30 72.24 72.24 0.6K
15:58 72.26 72.28 72.20 72.23 1.1K
15:59 72.29 72.36 72.17 72.26 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし