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 81.51 81.82 81.51 81.82 9.1K
09:32 82.04 82.04 82.04 82.04 0.1K
09:33 82.13 82.13 82.13 82.13 0.2K
09:34 82.20 82.20 82.20 82.20 1.1K
09:35 82.20 82.20 82.20 82.20 0.8K
09:37 82.00 82.00 82.00 82.00 1.0K
09:40 82.22 82.22 82.22 82.22 0.2K
09:43 82.24 82.24 82.24 82.24 0.1K
09:44 82.24 82.24 82.24 82.24 0.8K
09:54 81.62 81.62 81.62 81.62 0.2K
09:56 81.52 81.74 81.52 81.74 0.7K
09:57 81.66 81.66 81.66 81.66 0.7K
10:07 81.43 81.43 81.43 81.43 0.4K
10:08 81.89 81.89 81.62 81.73 3.1K
10:10 81.89 81.89 81.62 81.62 0.8K
10:13 81.64 81.64 81.64 81.64 0.8K
10:18 82.16 82.16 82.16 82.16 1.0K
10:22 82.31 82.31 82.31 82.31 0.5K
10:25 82.29 82.29 82.29 82.29 0.2K
10:28 82.34 82.34 82.34 82.34 0.9K
10:35 82.53 82.53 82.53 82.53 0.3K
10:38 82.35 82.35 82.35 82.35 1.0K
10:45 82.38 82.38 82.38 82.38 2.4K
10:49 82.54 82.54 82.54 82.54 0.2K
10:50 82.40 82.42 82.40 82.42 1.5K
10:57 82.39 82.39 82.39 82.39 0.2K
10:59 82.42 82.42 82.42 82.42 1.8K
11:01 82.54 82.54 82.54 82.54 0.2K
11:02 82.54 82.54 82.54 82.54 0.3K
11:04 82.50 82.50 82.39 82.39 0.6K
11:07 82.53 82.53 82.43 82.43 1.1K
11:08 82.42 82.42 82.42 82.42 2.1K
11:15 82.55 82.65 82.55 82.65 1.7K
11:19 82.51 82.51 82.51 82.51 0.3K
11:21 82.65 82.65 82.65 82.65 0.2K
11:23 82.59 82.59 82.59 82.59 0.1K
11:24 82.54 82.54 82.54 82.53 0.3K
11:32 82.48 82.48 82.48 82.48 0.5K
11:38 82.53 82.53 82.53 82.53 0.2K
11:39 82.52 82.52 82.52 82.52 0.2K
11:46 82.42 82.42 82.42 82.42 0.5K
11:49 82.40 82.40 82.40 82.40 0.2K
11:54 82.50 82.50 82.50 82.50 0.4K
12:00 82.49 82.49 82.49 82.49 0.2K
12:01 82.47 82.47 82.47 82.47 0.1K
12:03 82.48 82.48 82.48 82.48 0.5K
12:06 82.46 82.46 82.46 82.46 0.2K
12:07 82.41 82.41 82.41 82.41 0.3K
12:20 82.36 82.46 82.36 82.46 0.8K
12:34 82.40 82.40 82.40 82.40 0.2K
12:39 82.41 82.41 82.41 82.41 0.5K
12:42 82.44 82.44 82.44 82.44 0.2K
12:46 82.48 82.48 82.48 82.48 0.3K
12:50 82.48 82.50 82.48 82.50 1.1K
12:51 82.33 82.33 82.33 82.33 0.4K
12:52 82.48 82.51 82.48 82.51 1.8K
13:01 82.68 82.76 82.68 82.76 7.6K
13:02 82.71 82.71 82.71 82.71 0.5K
13:04 82.75 82.75 82.75 82.75 1.3K
13:09 82.70 82.76 82.70 82.70 1.2K
13:10 82.71 82.71 82.71 82.71 0.3K
13:11 82.71 82.71 82.71 82.71 0.3K
13:12 82.72 82.72 82.72 82.72 2.6K
13:14 82.72 82.72 82.72 82.72 0.3K
13:17 82.71 82.71 82.71 82.71 0.3K
13:20 82.71 82.73 82.71 82.73 0.3K
13:21 82.71 82.71 82.65 82.65 1.3K
13:22 82.64 82.64 82.64 82.64 0.2K
13:26 82.64 82.64 82.64 82.64 0.2K
13:27 82.67 82.67 82.67 82.67 0.1K
13:29 82.72 82.72 82.72 82.72 6.9K
13:37 82.66 82.66 82.66 82.66 0.7K
13:39 82.59 82.59 82.59 82.59 0.7K
13:40 82.54 82.64 82.54 82.64 0.8K
13:44 82.63 82.63 82.63 82.63 0.1K
13:45 82.64 82.64 82.54 82.54 0.6K
13:47 82.54 82.54 82.54 82.54 0.3K
13:48 82.63 82.63 82.63 82.63 0.3K
13:49 82.63 82.63 82.63 82.63 0.5K
13:54 82.54 82.54 82.54 82.54 1.4K
13:56 82.66 82.66 82.66 82.66 0.4K
14:00 82.75 82.75 82.74 82.74 2.8K
14:02 82.76 82.77 82.76 82.77 0.6K
14:03 82.77 82.77 82.77 82.77 0.1K
14:04 82.77 82.77 82.77 82.77 1.3K
14:06 82.78 82.78 82.78 82.78 1.6K
14:08 82.85 82.85 82.79 82.79 0.3K
14:09 82.79 82.79 82.79 82.79 0.6K
14:11 82.66 82.66 82.66 82.66 0.1K
14:15 82.83 82.83 82.83 82.83 3.1K
14:17 82.87 82.87 82.87 82.87 0.3K
14:18 82.87 82.87 82.87 82.87 0.5K
14:22 82.99 82.99 82.99 82.99 0.7K
14:24 83.02 83.02 83.02 83.02 0.5K
14:27 82.99 82.99 82.99 82.99 0.3K
14:31 82.99 82.99 82.99 82.99 0.4K
14:32 83.02 83.02 82.99 82.99 0.4K
14:34 83.02 83.02 83.02 83.02 0.4K
14:37 83.02 83.02 83.02 83.02 0.6K
14:40 83.02 83.02 83.02 83.02 0.6K
14:41 83.05 83.05 83.05 83.05 0.5K
14:43 82.89 82.89 82.89 82.89 0.3K
14:47 82.94 82.94 82.94 82.94 1.0K
14:48 82.99 82.99 82.99 82.99 0.4K
14:51 82.99 82.99 82.98 82.98 0.2K
14:53 82.98 82.98 82.98 82.98 0.2K
14:56 83.04 83.04 83.01 83.01 0.5K
14:57 83.00 83.00 83.00 83.00 0.7K
14:58 83.00 83.00 83.00 83.00 0.5K
14:59 83.00 83.08 83.00 83.08 4.8K
15:00 83.00 83.04 83.00 83.04 2.4K
15:15 83.07 83.08 83.07 83.08 1.4K
15:19 83.00 83.00 83.00 83.00 0.6K
15:20 83.02 83.02 83.02 83.02 0.3K
15:21 83.07 83.08 83.00 83.08 1.2K
15:24 83.07 83.07 83.07 83.07 0.5K
15:25 83.08 83.08 83.08 83.08 0.2K
15:27 83.09 83.09 83.09 83.09 0.2K
15:29 83.02 83.09 83.02 83.09 0.8K
15:30 83.08 83.08 83.08 83.08 0.7K
15:31 82.97 83.01 82.97 83.01 0.6K
15:32 83.01 83.01 83.01 83.01 1.0K
15:35 83.00 83.03 83.00 83.03 1.2K
15:36 83.03 83.03 83.03 83.03 0.3K
15:38 83.03 83.03 83.03 83.03 0.2K
15:39 83.03 83.07 83.03 83.07 0.5K
15:41 83.05 83.05 83.05 83.05 0.4K
15:43 83.09 83.09 83.09 83.09 0.1K
15:44 83.09 83.09 83.09 83.09 0.4K
15:46 83.07 83.07 83.07 83.07 0.1K
15:47 83.09 83.09 83.09 83.09 0.4K
15:49 83.09 83.09 83.09 83.09 0.4K
15:50 83.12 83.13 83.12 83.13 1.2K
15:52 83.14 83.14 83.14 83.14 0.8K
15:53 83.14 83.14 83.09 83.09 0.4K
15:54 83.14 83.17 83.08 83.10 2.3K
15:55 83.19 83.19 83.19 83.19 0.5K
15:56 83.12 83.19 83.11 83.11 2.9K
15:57 83.11 83.11 83.11 83.11 7.1K
15:59 83.10 83.18 83.10 83.18 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし