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 77.79 77.83 77.73 77.83 4.8K
09:31 77.76 77.76 77.69 77.69 2.1K
09:32 77.66 77.73 77.66 77.73 0.3K
09:33 77.56 77.56 77.56 77.56 1.7K
09:37 77.57 77.57 77.57 77.57 0.1K
09:38 77.59 77.61 77.59 77.61 0.9K
09:40 77.60 77.60 77.60 77.60 2.7K
09:42 77.60 77.60 77.60 77.60 0.2K
09:43 77.61 77.61 77.61 77.61 0.2K
09:44 77.61 77.61 77.61 77.61 1.5K
09:48 77.60 77.60 77.60 77.60 1.9K
09:50 77.52 77.52 77.52 77.52 2.0K
09:54 77.47 77.47 77.47 77.47 0.1K
09:55 77.48 77.48 77.45 77.45 1.2K
09:56 77.48 77.48 77.48 77.47 1.5K
09:58 77.52 77.52 77.52 77.52 0.6K
10:04 77.57 77.57 77.53 77.53 3.0K
10:05 77.49 77.49 77.49 77.49 0.7K
10:06 77.48 77.48 77.48 77.48 0.5K
10:07 77.53 77.57 77.53 77.57 0.3K
10:08 77.55 77.55 77.55 77.55 1.1K
10:11 77.51 77.51 77.51 77.51 0.3K
10:12 77.53 77.53 77.53 77.53 1.8K
10:13 77.44 77.44 77.44 77.44 0.2K
10:14 77.45 77.45 77.43 77.43 0.2K
10:16 77.36 77.36 77.36 77.36 0.6K
10:17 77.31 77.31 77.27 77.27 0.6K
10:20 77.25 77.25 77.25 77.25 1.2K
10:25 77.13 77.13 77.13 77.13 0.8K
10:26 77.03 77.03 77.03 77.03 1.6K
10:27 76.89 76.89 76.82 76.82 1.0K
10:28 76.80 76.87 76.80 76.87 0.5K
10:29 76.87 76.87 76.84 76.83 0.8K
10:31 76.91 76.91 76.91 76.91 0.3K
10:32 76.86 76.86 76.86 76.86 0.3K
10:33 76.90 76.90 76.90 76.90 0.6K
10:36 76.68 76.68 76.68 76.68 1.1K
10:37 76.56 76.62 76.56 76.62 0.6K
10:38 76.47 76.48 76.47 76.48 0.5K
10:39 76.53 76.53 76.49 76.49 0.2K
10:40 76.46 76.46 76.43 76.43 2.3K
10:43 76.49 76.49 76.49 76.49 1.4K
10:47 76.61 76.61 76.61 76.61 0.2K
10:48 76.63 76.63 76.62 76.62 1.2K
10:49 76.71 76.75 76.71 76.75 0.7K
10:50 76.80 76.80 76.80 76.80 0.1K
10:51 76.79 76.84 76.79 76.84 2.4K
10:53 76.82 76.82 76.81 76.81 0.8K
10:55 76.82 76.82 76.82 76.82 0.7K
10:56 76.79 76.79 76.79 76.79 0.4K
11:02 76.80 76.80 76.80 76.80 0.1K
11:04 76.90 76.90 76.90 76.90 0.1K
11:05 76.85 76.95 76.85 76.95 0.4K
11:06 76.92 76.92 76.92 76.92 1.0K
11:07 76.95 76.95 76.95 76.95 0.5K
11:08 76.92 76.92 76.85 76.85 4.2K
11:12 76.81 76.81 76.81 76.81 0.2K
11:13 76.75 76.75 76.75 76.75 0.1K
11:14 76.80 76.80 76.80 76.80 0.2K
11:16 76.76 76.76 76.76 76.76 0.2K
11:18 76.80 76.80 76.80 76.80 0.5K
11:19 76.81 76.81 76.81 76.81 0.1K
11:20 76.81 76.81 76.81 76.81 0.1K
11:21 76.81 76.81 76.74 76.74 3.8K
11:23 76.74 76.75 76.74 76.75 0.3K
11:27 76.69 76.69 76.65 76.66 0.7K
11:29 76.68 76.68 76.68 76.68 0.2K
11:31 76.68 76.68 76.68 76.68 0.3K
11:33 76.69 76.69 76.69 76.69 0.2K
11:34 76.72 76.72 76.72 76.72 0.4K
11:35 76.88 76.88 76.88 76.88 0.5K
11:39 76.76 76.76 76.76 76.76 0.2K
11:41 76.79 76.79 76.79 76.79 0.5K
11:45 76.92 76.92 76.88 76.88 1.1K
11:46 76.86 76.86 76.86 76.86 0.3K
11:47 76.79 76.79 76.79 76.79 0.3K
11:48 76.86 76.86 76.86 76.86 0.3K
11:51 76.83 76.83 76.83 76.83 1.0K
11:54 76.95 76.95 76.95 76.95 0.1K
11:55 77.07 77.07 77.07 77.07 1.1K
11:56 76.96 76.96 76.96 76.96 0.1K
11:59 77.05 77.05 77.05 77.05 0.2K
12:00 76.96 76.96 76.96 76.96 1.7K
12:01 76.99 76.99 76.99 76.99 0.3K
12:03 76.96 76.96 76.96 76.96 0.6K
12:04 76.85 76.85 76.85 76.85 4.5K
12:10 76.76 76.76 76.76 76.76 1.2K
12:11 76.71 76.71 76.71 76.71 0.3K
12:13 76.61 76.61 76.61 76.60 0.6K
12:14 76.71 76.71 76.71 76.71 0.3K
12:15 76.71 76.71 76.71 76.71 0.2K
12:18 76.77 76.77 76.77 76.77 0.8K
12:19 76.72 76.72 76.64 76.64 0.8K
12:20 76.77 76.77 76.77 76.77 0.1K
12:22 76.83 76.83 76.83 76.83 0.3K
12:23 76.83 76.83 76.83 76.83 0.2K
12:25 76.83 76.83 76.83 76.83 0.1K
12:26 76.90 76.90 76.90 76.90 0.3K
12:27 76.84 76.84 76.84 76.83 0.3K
12:29 76.82 76.82 76.79 76.79 0.5K
12:31 76.84 76.84 76.84 76.84 0.5K
12:32 76.84 76.84 76.84 76.84 0.2K
12:33 76.84 76.84 76.83 76.84 0.9K
12:35 76.84 76.84 76.84 76.84 0.2K
12:36 76.84 76.91 76.84 76.91 0.6K
12:37 76.87 76.87 76.87 76.87 0.3K
12:39 76.90 76.91 76.90 76.91 0.4K
12:40 76.91 76.91 76.91 76.91 0.2K
12:41 76.91 76.91 76.91 76.91 0.8K
12:45 76.91 76.91 76.89 76.90 2.2K
12:47 76.85 76.85 76.85 76.85 1.7K
12:54 76.79 76.79 76.79 76.79 0.5K
12:55 76.86 76.86 76.86 76.86 1.1K
12:58 76.78 76.78 76.78 76.78 0.2K
13:00 76.78 76.78 76.78 76.78 0.4K
13:03 76.82 76.82 76.82 76.82 0.3K
13:05 76.84 76.84 76.77 76.79 2.8K
13:17 76.92 76.92 76.92 76.92 0.3K
13:18 76.90 76.90 76.90 76.90 0.3K
13:20 76.89 76.89 76.89 76.89 0.1K
13:21 76.89 76.89 76.89 76.89 0.9K
13:22 76.90 76.90 76.84 76.84 2.1K
13:28 76.86 76.86 76.86 76.86 0.2K
13:29 76.90 76.90 76.90 76.90 0.2K
13:30 76.90 76.90 76.89 76.89 0.8K
13:33 76.89 76.89 76.89 76.89 0.1K
13:35 76.89 76.89 76.89 76.89 0.2K
13:36 76.90 76.94 76.90 76.94 0.7K
13:37 76.88 76.93 76.88 76.93 0.5K
13:38 76.92 76.92 76.92 76.92 0.4K
13:40 76.95 76.95 76.95 76.95 0.1K
13:42 77.01 77.01 77.01 77.01 0.1K
13:43 77.01 77.01 77.01 77.01 0.1K
13:44 76.99 77.00 76.99 77.00 0.3K
13:45 77.03 77.03 77.03 77.03 1.0K
13:46 77.03 77.03 77.03 77.03 0.2K
13:47 77.03 77.03 77.03 77.03 0.1K
13:48 77.06 77.06 77.06 77.06 0.1K
13:51 77.03 77.03 77.03 77.03 0.7K
13:52 77.07 77.07 77.07 77.07 0.1K
13:55 77.08 77.08 77.08 77.08 0.7K
13:56 77.05 77.05 77.05 77.05 0.2K
13:57 77.02 77.02 77.02 77.02 0.6K
13:59 77.10 77.10 77.06 77.06 1.8K
14:00 77.07 77.07 77.07 77.07 0.4K
14:02 77.07 77.07 77.07 77.07 0.3K
14:04 77.03 77.03 77.03 77.03 1.8K
14:08 77.00 77.00 77.00 77.00 0.1K
14:09 76.95 76.95 76.95 76.95 1.0K
14:10 76.94 76.94 76.94 76.94 0.9K
14:15 76.96 76.96 76.96 76.96 0.9K
14:22 76.91 76.97 76.91 76.97 1.2K
14:25 76.91 76.91 76.91 76.91 0.3K
14:26 76.93 76.93 76.93 76.93 0.2K
14:27 76.92 76.92 76.87 76.87 0.6K
14:28 76.92 76.92 76.92 76.92 0.3K
14:30 76.92 76.92 76.92 76.92 0.1K
14:32 76.93 76.97 76.93 76.93 0.5K
14:33 76.95 76.95 76.95 76.94 0.3K
14:34 76.95 76.95 76.95 76.95 0.7K
14:38 76.95 76.95 76.95 76.95 0.3K
14:40 76.95 76.95 76.95 76.95 0.1K
14:42 77.00 77.00 76.96 76.96 0.3K
14:43 76.96 76.96 76.96 76.96 0.9K
14:44 76.92 76.92 76.92 76.92 0.1K
14:46 76.97 76.97 76.97 76.97 0.7K
14:47 77.01 77.01 77.01 77.01 0.4K
14:48 77.01 77.01 77.01 77.01 0.2K
14:51 77.03 77.03 77.03 77.03 1.2K
14:52 77.03 77.03 77.03 77.03 0.7K
14:54 77.03 77.03 77.03 77.03 0.4K
14:55 77.03 77.03 77.03 77.03 0.2K
14:58 77.03 77.03 77.03 77.03 0.3K
14:59 77.00 77.00 77.00 77.00 1.5K
15:00 77.01 77.01 77.01 77.01 0.8K
15:02 76.98 76.98 76.97 76.98 7.0K
15:05 77.01 77.05 77.01 77.05 0.4K
15:08 77.03 77.06 77.03 77.06 0.4K
15:09 77.08 77.08 77.08 77.08 0.3K
15:12 77.08 77.08 77.08 77.08 0.2K
15:13 77.08 77.09 77.08 77.09 2.1K
15:14 77.06 77.06 77.06 77.06 1.4K
15:23 76.96 77.01 76.96 77.01 0.4K
15:25 77.01 77.01 76.99 76.99 0.2K
15:26 76.99 76.99 76.99 76.99 0.3K
15:27 76.96 76.96 76.96 76.96 0.2K
15:29 76.99 76.99 76.99 76.99 0.2K
15:30 77.01 77.01 76.95 76.95 1.9K
15:31 76.95 76.95 76.95 76.95 0.6K
15:33 76.99 76.99 76.98 76.98 1.1K
15:34 77.02 77.02 77.02 77.02 1.0K
15:37 76.95 76.95 76.95 76.95 1.3K
15:38 77.00 77.00 76.94 76.94 14.6K
15:40 76.94 76.94 76.94 76.94 1.7K
15:42 76.93 76.93 76.93 76.93 1.0K
15:44 76.92 76.92 76.92 76.92 0.4K
15:45 76.92 76.92 76.90 76.90 0.3K
15:46 76.94 76.94 76.94 76.94 0.7K
15:47 76.90 76.91 76.90 76.91 0.6K
15:48 76.87 76.90 76.87 76.90 0.3K
15:49 76.88 76.91 76.86 76.91 3.3K
15:51 76.96 76.96 76.96 76.96 0.7K
15:52 76.93 77.01 76.93 77.01 0.4K
15:53 77.04 77.06 77.04 77.06 0.8K
15:54 77.04 77.11 77.04 77.11 0.7K
15:55 77.10 77.10 77.06 77.07 2.2K
15:56 77.07 77.07 77.06 77.06 0.7K
15:57 77.08 77.08 77.08 77.08 0.2K
15:58 77.09 77.11 77.02 77.11 2.5K
15:59 77.09 77.12 77.01 77.06 10.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし