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 87.76 87.76 87.76 87.76 4.8K
09:33 87.35 87.35 87.35 87.35 0.7K
09:34 87.36 87.36 87.36 87.36 0.5K
09:35 87.00 87.00 87.00 87.00 0.5K
09:37 87.16 87.16 87.16 87.16 0.3K
09:39 87.31 87.31 87.11 87.11 0.3K
09:40 87.13 87.13 87.13 87.13 0.3K
09:41 87.11 87.11 87.11 87.11 0.4K
09:43 87.01 87.08 87.01 87.08 1.0K
09:44 86.98 86.98 86.98 86.98 0.2K
09:45 86.76 86.76 86.76 86.76 0.5K
09:47 86.67 86.67 86.67 86.67 0.5K
09:49 86.55 86.55 86.55 86.55 0.5K
09:50 86.48 86.51 86.48 86.51 2.3K
09:52 86.62 86.62 86.62 86.62 0.9K
09:55 86.33 86.33 86.33 86.33 0.9K
10:00 85.93 85.93 85.93 85.93 1.9K
10:02 85.50 85.69 85.50 85.69 2.3K
10:03 85.66 85.66 85.51 85.52 1.8K
10:04 85.44 85.44 85.30 85.30 0.5K
10:05 85.41 85.41 85.41 85.41 0.2K
10:06 85.40 85.46 85.33 85.46 1.6K
10:07 85.40 85.40 85.40 85.40 1.3K
10:08 85.48 85.53 85.44 85.44 1.3K
10:09 85.60 85.60 85.50 85.50 0.4K
10:11 85.50 85.50 85.49 85.49 0.4K
10:12 85.37 85.37 85.37 85.37 1.0K
10:13 85.44 85.44 85.44 85.44 0.6K
10:14 85.48 85.56 85.48 85.56 0.8K
10:15 85.53 85.53 85.53 85.53 0.5K
10:16 85.64 85.64 85.55 85.55 0.3K
10:17 85.65 85.66 85.65 85.66 1.0K
10:18 85.66 85.66 85.54 85.63 1.0K
10:19 85.79 85.79 85.79 85.79 0.2K
10:20 85.76 85.76 85.76 85.76 0.7K
10:21 85.75 85.75 85.75 85.75 0.7K
10:23 85.76 85.76 85.76 85.76 1.5K
10:28 85.49 85.49 85.49 85.49 0.5K
10:30 85.47 85.62 85.44 85.44 1.5K
10:31 85.45 85.72 85.45 85.72 1.0K
10:32 85.60 85.60 85.58 85.58 1.5K
10:34 85.44 85.44 85.44 85.44 0.8K
10:35 85.35 85.35 85.35 85.35 2.4K
10:36 85.41 85.41 85.41 85.41 1.0K
10:37 85.41 85.41 85.41 85.41 1.2K
10:38 85.31 85.31 85.31 85.31 0.3K
10:39 85.35 85.35 85.35 85.35 0.4K
10:41 85.45 85.45 85.45 85.45 0.8K
10:44 85.44 85.44 85.44 85.44 0.8K
10:45 85.44 85.44 85.36 85.36 7.2K
10:46 85.37 85.43 85.37 85.43 0.6K
10:47 85.48 85.48 85.48 85.48 1.9K
10:48 85.58 85.58 85.57 85.57 0.5K
10:49 85.63 85.63 85.50 85.50 0.7K
10:52 85.69 85.69 85.53 85.53 0.5K
10:53 85.65 85.65 85.65 85.65 0.2K
10:55 85.79 85.79 85.79 85.79 0.6K
10:56 85.66 85.66 85.66 85.66 0.4K
10:58 85.66 85.66 85.66 85.66 0.3K
10:59 85.64 85.64 85.64 85.64 0.1K
11:00 85.60 85.67 85.60 85.67 0.5K
11:01 85.76 85.76 85.76 85.76 0.5K
11:02 85.69 85.69 85.69 85.69 0.9K
11:04 85.63 85.63 85.63 85.63 0.3K
11:06 85.62 85.62 85.52 85.52 0.4K
11:07 85.54 85.58 85.53 85.58 6.7K
11:10 85.45 85.45 85.34 85.34 1.4K
11:13 85.39 85.39 85.39 85.39 0.1K
11:14 85.37 85.37 85.31 85.32 1.0K
11:15 85.39 85.39 85.34 85.34 1.9K
11:16 85.34 85.34 85.34 85.34 0.9K
11:19 85.28 85.28 85.28 85.28 0.7K
11:20 85.03 85.18 85.03 85.15 1.4K
11:21 85.18 85.18 85.18 85.18 0.9K
11:22 85.18 85.18 85.18 85.18 1.1K
11:23 85.25 85.25 85.18 85.18 1.9K
11:24 85.18 85.23 85.18 85.23 3.0K
11:25 85.41 85.41 85.41 85.41 1.2K
11:28 85.45 85.45 85.45 85.45 4.8K
11:30 85.63 85.63 85.63 85.63 1.8K
11:31 85.76 85.76 85.76 85.76 1.2K
11:32 85.76 85.76 85.74 85.74 6.9K
11:34 85.78 85.78 85.78 85.78 1.9K
11:36 85.73 85.73 85.73 85.73 0.5K
11:38 85.87 85.87 85.87 85.87 1.9K
11:40 85.94 85.94 85.88 85.92 1.6K
11:42 85.91 85.92 85.91 85.92 0.6K
11:43 85.89 85.89 85.89 85.89 0.5K
11:44 85.88 85.88 85.88 85.88 0.2K
11:45 85.90 85.90 85.90 85.90 4.6K
11:50 85.96 85.96 85.95 85.95 2.5K
11:51 86.02 86.02 86.02 86.02 1.0K
11:54 85.98 85.98 85.98 85.98 0.4K
11:55 85.99 85.99 85.99 85.99 0.3K
11:56 86.11 86.11 86.11 86.11 0.4K
11:57 86.03 86.05 86.03 86.05 0.7K
11:59 85.99 85.99 85.93 85.93 8.7K
12:03 85.87 85.87 85.87 85.87 0.3K
12:04 85.87 85.87 85.87 85.87 0.3K
12:06 85.87 85.87 85.87 85.87 0.9K
12:08 85.81 85.81 85.81 85.81 0.4K
12:11 85.76 85.76 85.76 85.76 0.4K
12:12 85.59 85.59 85.59 85.59 2.7K
12:13 85.58 85.66 85.58 85.66 1.4K
12:16 85.70 85.70 85.70 85.70 0.3K
12:17 85.66 85.66 85.64 85.64 0.4K
12:18 85.68 85.68 85.68 85.68 0.3K
12:19 85.69 85.75 85.69 85.75 2.2K
12:21 85.72 85.72 85.72 85.72 0.8K
12:23 85.73 85.73 85.73 85.73 1.0K
12:29 85.94 85.94 85.94 85.94 1.1K
12:36 85.83 85.89 85.83 85.89 1.7K
12:38 85.84 85.90 85.84 85.86 2.1K
12:42 85.80 85.80 85.80 85.80 5.9K
12:49 85.80 85.80 85.80 85.80 0.3K
12:51 85.80 85.80 85.80 85.80 0.2K
12:52 85.85 85.85 85.83 85.83 0.2K
12:55 85.83 85.83 85.83 85.83 1.7K
13:00 85.90 85.90 85.90 85.90 0.6K
13:04 85.89 85.89 85.89 85.89 1.0K
13:06 85.97 85.97 85.95 85.95 0.9K
13:07 85.83 85.94 85.83 85.94 1.3K
13:12 85.94 85.94 85.94 85.94 1.2K
13:13 85.92 85.92 85.92 85.92 0.4K
13:14 85.94 85.94 85.94 85.94 0.5K
13:16 85.92 85.92 85.92 85.92 0.7K
13:18 85.91 85.91 85.91 85.91 0.3K
13:20 85.88 85.96 85.88 85.96 4.3K
13:21 85.88 85.88 85.88 85.88 0.6K
13:23 85.91 85.91 85.91 85.91 0.2K
13:24 85.96 85.96 85.96 85.96 0.9K
13:26 85.87 85.87 85.87 85.87 0.1K
13:27 85.83 85.83 85.83 85.83 0.9K
13:32 85.92 85.92 85.91 85.92 1.5K
13:35 85.88 85.88 85.88 85.88 0.6K
13:36 85.85 85.88 85.85 85.88 1.0K
13:41 85.94 85.94 85.94 85.94 0.5K
13:43 85.96 85.96 85.92 85.92 1.3K
13:44 85.94 85.94 85.94 85.94 1.1K
13:45 85.88 85.88 85.88 85.88 8.5K
13:47 85.88 85.88 85.83 85.83 0.7K
13:48 85.90 85.90 85.83 85.90 0.6K
13:49 85.91 85.91 85.91 85.91 0.4K
13:55 85.94 85.94 85.94 85.94 0.2K
13:56 85.89 85.89 85.89 85.89 0.8K
13:58 85.87 85.87 85.87 85.87 0.1K
14:00 85.87 85.87 85.87 85.87 0.5K
14:02 85.72 85.74 85.69 85.74 2.4K
14:08 85.61 85.61 85.61 85.61 0.4K
14:09 85.62 85.62 85.62 85.62 1.2K
14:20 85.58 85.58 85.58 85.58 0.5K
14:21 85.59 85.59 85.59 85.59 0.5K
14:25 85.57 85.57 85.57 85.57 1.2K
14:27 85.57 85.57 85.57 85.57 0.5K
14:29 85.50 85.50 85.50 85.50 0.9K
14:30 85.50 85.50 85.50 85.50 1.1K
14:35 85.50 85.50 85.50 85.50 0.3K
14:39 85.59 85.59 85.59 85.59 0.3K
14:40 85.59 85.59 85.59 85.59 2.6K
14:42 85.35 85.35 85.35 85.35 0.1K
14:43 85.33 85.33 85.33 85.33 0.1K
14:44 85.39 85.39 85.39 85.39 0.5K
14:46 85.37 85.40 85.37 85.40 0.6K
14:48 85.47 85.47 85.47 85.47 0.5K
14:51 85.44 85.44 85.44 85.44 0.1K
14:52 85.49 85.49 85.49 85.49 0.1K
14:53 85.38 85.38 85.38 85.38 1.3K
14:58 85.33 85.33 85.33 85.33 2.0K
14:59 85.33 85.36 85.33 85.36 0.2K
15:00 85.40 85.40 85.37 85.37 1.4K
15:01 85.25 85.25 85.25 85.25 0.8K
15:02 85.35 85.35 85.35 85.35 0.3K
15:04 85.20 85.20 85.20 85.20 0.6K
15:05 85.24 85.24 85.24 85.24 0.9K
15:06 85.20 85.20 85.20 85.20 0.1K
15:07 85.22 85.23 85.22 85.23 1.1K
15:08 85.18 85.18 85.15 85.15 2.1K
15:11 85.15 85.15 85.15 85.15 1.6K
15:12 85.12 85.12 85.12 85.12 0.2K
15:13 85.23 85.23 85.23 85.23 1.0K
15:16 85.15 85.15 85.15 85.15 0.3K
15:17 85.07 85.10 85.07 85.10 1.0K
15:19 85.07 85.07 85.07 85.07 0.8K
15:20 85.01 85.01 85.01 85.01 0.1K
15:21 85.04 85.04 85.04 85.04 3.5K
15:26 85.05 85.14 85.05 85.14 1.5K
15:27 85.14 85.15 85.14 85.15 0.3K
15:28 85.16 85.16 85.09 85.09 1.1K
15:30 85.18 85.18 85.18 85.18 0.3K
15:31 85.12 85.12 85.12 85.12 0.5K
15:33 85.13 85.13 85.13 85.13 0.4K
15:34 85.18 85.18 85.18 85.18 1.1K
15:35 85.26 85.26 85.26 85.26 0.2K
15:36 85.27 85.27 85.27 85.27 0.2K
15:37 85.19 85.19 85.19 85.19 6.5K
15:38 85.19 85.19 85.19 85.19 0.2K
15:39 85.30 85.30 85.25 85.30 2.3K
15:40 85.29 85.29 85.24 85.24 0.7K
15:41 85.22 85.22 85.22 85.22 1.2K
15:42 85.15 85.15 85.15 85.15 0.8K
15:44 84.91 84.91 84.91 84.91 2.8K
15:45 84.88 85.05 84.88 85.05 0.6K
15:46 85.09 85.09 84.90 84.95 0.7K
15:47 84.90 84.93 84.83 84.83 1.1K
15:48 84.85 84.89 84.85 84.89 0.5K
15:49 84.85 84.85 84.84 84.84 2.3K
15:50 84.98 84.98 84.85 84.85 1.6K
15:51 84.76 84.88 84.74 84.75 4.7K
15:53 84.71 84.71 84.71 84.71 0.3K
15:54 84.64 84.65 84.64 84.65 2.4K
15:55 84.65 84.65 84.65 84.65 1.4K
15:56 84.61 84.74 84.61 84.68 1.4K
15:57 84.68 84.68 84.68 84.68 0.6K
15:58 84.72 84.72 84.72 84.72 0.4K
15:59 84.73 84.74 84.64 84.74 6.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし