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 84.45 84.45 84.45 84.45 11.3K
09:32 84.63 84.63 84.63 84.63 1.9K
09:33 84.79 84.79 84.77 84.77 1.4K
09:34 84.60 84.60 84.60 84.60 0.5K
09:35 84.41 84.41 84.27 84.27 0.4K
09:36 84.42 84.42 84.42 84.42 2.7K
09:37 84.30 84.39 84.28 84.28 1.0K
09:39 84.41 84.41 84.41 84.41 0.2K
09:40 84.39 84.39 84.39 84.39 1.3K
09:42 84.41 84.41 84.41 84.41 0.3K
09:43 84.51 84.51 84.51 84.51 1.2K
09:44 84.53 84.54 84.53 84.54 2.5K
09:45 84.55 84.62 84.55 84.62 3.5K
09:46 84.75 84.75 84.75 84.75 2.2K
09:48 84.65 84.65 84.65 84.65 0.3K
09:49 84.73 84.73 84.73 84.73 1.2K
09:50 84.73 84.73 84.73 84.73 0.3K
09:51 84.73 84.73 84.73 84.73 0.9K
09:52 84.58 84.66 84.58 84.66 1.1K
09:53 84.75 84.75 84.75 84.75 1.1K
09:54 84.73 84.84 84.73 84.84 1.3K
09:57 84.72 84.72 84.72 84.72 0.7K
09:58 84.70 84.70 84.70 84.70 0.6K
10:00 84.81 84.81 84.81 84.81 0.6K
10:01 84.73 84.73 84.73 84.73 0.2K
10:02 84.71 84.71 84.71 84.71 1.3K
10:05 84.71 84.71 84.67 84.67 1.6K
10:08 84.77 84.77 84.77 84.77 3.6K
10:15 84.75 84.75 84.75 84.75 0.6K
10:16 84.85 84.85 84.78 84.78 1.5K
10:18 84.90 84.90 84.90 84.90 0.5K
10:21 84.92 84.92 84.90 84.90 1.0K
10:22 84.92 84.92 84.92 84.92 1.7K
10:24 84.91 84.91 84.91 84.91 0.2K
10:25 84.91 84.91 84.91 84.91 0.5K
10:27 84.93 84.93 84.93 84.93 0.8K
10:29 84.96 84.96 84.96 84.96 1.8K
10:33 84.92 84.92 84.92 84.92 0.4K
10:34 84.98 84.98 84.97 84.97 1.9K
10:35 84.98 84.98 84.98 84.98 0.2K
10:36 85.00 85.05 85.00 85.05 2.3K
10:37 85.04 85.04 85.04 85.04 0.2K
10:39 85.05 85.08 85.05 85.05 0.8K
10:40 85.04 85.06 85.04 85.06 1.2K
10:41 85.09 85.09 85.09 85.09 0.3K
10:42 85.08 85.08 85.08 85.08 0.7K
10:43 85.09 85.09 85.05 85.05 0.6K
10:44 85.00 85.00 84.89 84.89 0.8K
10:46 84.95 85.01 84.94 85.01 1.1K
10:47 85.04 85.04 85.04 85.04 0.7K
10:48 85.00 85.00 85.00 85.00 0.5K
10:50 85.10 85.10 85.10 85.10 0.3K
10:51 85.13 85.13 85.13 85.12 0.4K
10:52 85.01 85.01 85.01 85.01 0.3K
10:54 84.96 85.04 84.96 85.04 1.1K
10:55 84.91 84.91 84.91 84.91 0.1K
10:56 84.92 84.97 84.91 84.93 1.1K
10:57 84.93 84.93 84.93 84.93 0.3K
10:58 84.99 85.02 84.99 85.02 0.6K
10:59 85.00 85.00 85.00 85.00 1.4K
11:00 85.02 85.06 85.02 85.06 2.3K
11:06 84.97 84.97 84.97 84.97 0.8K
11:07 85.02 85.02 84.95 85.00 0.9K
11:08 84.94 84.94 84.92 84.92 0.3K
11:09 84.94 84.98 84.92 84.92 0.9K
11:10 84.96 84.96 84.96 84.96 0.3K
11:11 84.92 84.97 84.92 84.97 0.5K
11:12 84.90 84.90 84.90 84.90 0.4K
11:13 84.80 84.80 84.80 84.80 0.5K
11:15 84.91 84.91 84.75 84.75 1.0K
11:16 84.84 84.84 84.84 84.84 0.8K
11:18 84.69 84.69 84.69 84.69 0.6K
11:19 84.80 84.80 84.80 84.80 0.2K
11:21 84.68 84.72 84.63 84.63 0.9K
11:22 84.64 84.72 84.64 84.66 0.8K
11:23 84.66 84.75 84.66 84.75 0.6K
11:24 84.70 84.70 84.60 84.60 0.9K
11:25 84.64 84.64 84.60 84.60 0.8K
11:27 84.63 84.63 84.63 84.63 0.2K
11:28 84.63 84.68 84.63 84.63 1.0K
11:29 84.64 84.64 84.60 84.60 0.7K
11:31 84.61 84.61 84.61 84.61 0.5K
11:33 84.64 84.65 84.64 84.65 0.5K
11:34 84.68 84.68 84.68 84.68 2.3K
11:35 84.73 84.73 84.72 84.72 1.1K
11:36 84.73 84.73 84.73 84.73 0.3K
11:37 84.72 84.72 84.72 84.72 2.9K
11:40 84.65 84.76 84.65 84.76 0.6K
11:41 84.65 84.65 84.65 84.65 0.1K
11:42 84.65 84.65 84.65 84.65 0.2K
11:43 84.68 84.68 84.68 84.68 0.7K
11:44 84.65 84.65 84.65 84.65 4.6K
11:57 84.64 84.64 84.64 84.64 0.8K
12:00 84.77 84.84 84.77 84.77 3.2K
12:01 84.84 84.85 84.81 84.81 1.1K
12:05 84.81 84.81 84.81 84.81 0.7K
12:06 84.87 84.87 84.87 84.87 0.3K
12:08 84.90 84.90 84.90 84.90 0.8K
12:12 84.88 84.88 84.88 84.88 0.2K
12:13 84.82 84.82 84.82 84.82 0.3K
12:15 84.82 84.82 84.82 84.82 0.2K
12:16 84.83 84.83 84.83 84.83 0.3K
12:17 84.89 84.90 84.89 84.90 0.5K
12:18 84.94 84.94 84.94 84.94 3.1K
12:27 84.95 84.95 84.95 84.95 0.4K
12:29 84.91 84.95 84.91 84.95 0.9K
12:33 84.91 84.91 84.91 84.91 0.1K
12:34 84.91 84.91 84.91 84.91 1.3K
12:35 84.97 84.97 84.97 84.97 0.3K
12:36 84.97 84.97 84.97 84.97 0.8K
12:37 84.92 84.92 84.92 84.92 4.0K
12:40 84.93 84.93 84.93 84.93 0.4K
12:41 85.10 85.10 85.10 85.10 1.3K
12:43 85.01 85.01 85.01 85.01 0.5K
12:45 85.01 85.01 85.01 85.01 1.9K
12:49 85.07 85.07 85.07 85.07 1.9K
12:53 85.09 85.09 85.09 85.09 0.6K
12:54 85.10 85.10 85.10 85.10 1.2K
12:58 85.07 85.07 85.07 85.07 0.6K
12:59 85.01 85.01 85.01 85.01 0.4K
13:00 85.00 85.01 85.00 85.01 1.4K
13:01 85.09 85.09 85.09 85.09 0.2K
13:02 85.05 85.05 85.05 85.05 0.2K
13:03 84.99 84.99 84.92 84.92 2.2K
13:06 84.88 84.88 84.88 84.88 1.9K
13:07 84.86 84.86 84.86 84.86 0.4K
13:08 84.89 84.89 84.89 84.89 0.5K
13:09 84.83 84.83 84.82 84.82 2.1K
13:14 84.92 84.92 84.92 84.92 2.1K
13:16 84.83 84.83 84.83 84.83 0.3K
13:17 84.83 84.83 84.83 84.83 0.3K
13:19 84.83 84.83 84.83 84.83 0.8K
13:21 84.73 84.81 84.73 84.81 1.0K
13:24 84.82 84.82 84.82 84.82 0.3K
13:26 84.82 84.82 84.82 84.82 2.1K
13:27 84.75 84.82 84.75 84.82 2.8K
13:31 84.86 84.86 84.81 84.82 1.7K
13:32 84.80 84.80 84.80 84.80 0.1K
13:33 84.84 84.84 84.79 84.79 0.4K
13:35 84.84 84.84 84.84 84.84 0.4K
13:36 84.79 84.79 84.79 84.79 1.0K
13:38 84.68 84.68 84.68 84.68 0.5K
13:40 84.76 84.76 84.76 84.76 2.6K
13:48 84.84 84.84 84.84 84.84 1.8K
13:52 84.85 84.85 84.85 84.85 0.7K
13:54 84.78 84.79 84.78 84.79 1.2K
13:56 84.77 84.77 84.77 84.77 0.4K
13:57 84.76 84.76 84.76 84.76 1.9K
13:58 84.82 84.82 84.74 84.74 2.4K
14:00 84.76 84.76 84.76 84.76 0.5K
14:05 84.83 84.83 84.83 84.83 3.6K
14:07 84.74 84.74 84.74 84.74 0.4K
14:08 84.75 84.75 84.75 84.75 0.7K
14:11 84.68 84.68 84.68 84.68 0.2K
14:12 84.68 84.68 84.68 84.68 0.1K
14:13 84.68 84.68 84.68 84.68 0.8K
14:17 84.79 84.79 84.71 84.71 0.5K
14:18 84.71 84.77 84.71 84.77 0.6K
14:20 84.72 84.72 84.72 84.72 0.6K
14:21 84.72 84.72 84.72 84.72 0.2K
14:22 84.72 84.72 84.72 84.72 0.3K
14:23 84.77 84.77 84.77 84.77 0.4K
14:24 84.71 84.71 84.71 84.71 1.3K
14:25 84.66 84.66 84.66 84.66 0.3K
14:26 84.66 84.66 84.66 84.66 1.2K
14:27 84.67 84.67 84.67 84.67 0.7K
14:30 84.67 84.67 84.67 84.67 0.1K
14:31 84.66 84.66 84.66 84.66 0.3K
14:32 84.67 84.67 84.67 84.67 0.2K
14:33 84.67 84.67 84.67 84.67 0.2K
14:34 84.67 84.67 84.67 84.67 0.1K
14:35 84.66 84.66 84.66 84.66 0.1K
14:36 84.66 84.66 84.66 84.66 0.1K
14:37 84.66 84.66 84.66 84.66 1.1K
14:38 84.60 84.60 84.60 84.60 0.6K
14:39 84.55 84.64 84.55 84.59 1.6K
14:40 84.59 84.63 84.59 84.63 0.7K
14:41 84.67 84.67 84.67 84.67 0.2K
14:42 84.62 84.62 84.62 84.62 1.1K
14:44 84.60 84.60 84.60 84.60 0.8K
14:47 84.63 84.63 84.63 84.63 0.4K
14:49 84.67 84.67 84.67 84.67 0.5K
14:50 84.64 84.64 84.64 84.64 0.2K
14:52 84.64 84.64 84.64 84.64 0.3K
14:53 84.65 84.65 84.65 84.65 1.2K
14:58 84.70 84.70 84.70 84.70 1.5K
14:59 84.64 84.64 84.64 84.64 1.7K
15:02 84.75 84.75 84.75 84.75 0.5K
15:03 84.74 84.74 84.74 84.74 0.3K
15:04 84.74 84.74 84.74 84.74 0.6K
15:06 84.82 84.82 84.82 84.82 0.8K
15:09 84.77 84.77 84.77 84.77 0.8K
15:12 84.86 84.86 84.84 84.84 0.5K
15:13 84.86 84.86 84.86 84.86 1.5K
15:18 84.78 84.78 84.78 84.78 0.4K
15:20 84.79 84.79 84.79 84.79 0.2K
15:21 84.79 84.87 84.79 84.87 1.0K
15:23 84.92 84.92 84.85 84.85 2.8K
15:24 84.85 84.85 84.85 84.85 0.2K
15:25 84.85 84.85 84.84 84.84 2.1K
15:28 84.86 84.86 84.86 84.86 0.7K
15:29 84.88 84.88 84.88 84.88 0.5K
15:31 84.90 85.02 84.90 85.02 1.1K
15:32 85.00 85.00 85.00 85.00 0.6K
15:34 85.01 85.01 85.01 85.01 0.1K
15:35 85.01 85.01 84.93 84.93 1.9K
15:37 84.92 84.92 84.92 84.92 0.1K
15:38 84.92 84.92 84.92 84.92 0.3K
15:39 84.90 84.90 84.90 84.90 0.4K
15:40 84.84 84.84 84.82 84.82 0.3K
15:41 84.83 84.92 84.83 84.92 0.5K
15:42 84.85 84.90 84.82 84.90 0.6K
15:43 84.84 84.90 84.84 84.90 0.5K
15:44 84.85 84.85 84.84 84.84 0.4K
15:45 84.86 84.87 84.86 84.87 0.5K
15:46 84.87 84.93 84.87 84.87 0.5K
15:47 84.87 84.95 84.87 84.89 0.9K
15:48 84.89 84.89 84.88 84.88 0.4K
15:49 84.93 84.93 84.93 84.93 0.3K
15:50 84.88 84.89 84.80 84.81 1.9K
15:51 84.83 84.97 84.83 84.97 1.6K
15:52 84.93 84.98 84.93 84.98 0.7K
15:53 84.93 84.97 84.93 84.94 1.4K
15:54 84.94 85.02 84.92 85.02 6.1K
15:55 84.94 84.97 84.93 84.97 1.9K
15:56 85.00 85.02 84.96 84.97 1.1K
15:57 85.02 85.07 84.96 85.01 1.4K
15:58 85.06 85.06 85.01 85.01 1.8K
15:59 85.02 85.10 85.01 85.10 9.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし