ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ アメリカ →
785.02
最終更新: 2025-10-03
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
09:29 633.96 633.98 633.96 633.98 0.0K
09:30 634.18 645.38 634.18 645.38 0.0K
09:31 645.47 645.56 644.13 644.13 0.0K
09:32 644.03 644.48 643.04 644.03 0.0K
09:33 643.88 644.47 643.75 643.75 0.0K
09:34 643.68 643.68 643.02 643.02 0.0K
09:35 642.80 643.08 642.14 642.36 0.0K
09:36 642.28 642.28 641.36 641.41 0.0K
09:37 641.27 641.38 640.55 640.55 0.0K
09:38 640.61 641.53 640.59 641.09 0.0K
09:39 641.08 641.89 641.05 641.28 0.0K
09:40 641.03 641.03 640.16 640.16 0.0K
09:41 640.16 640.26 639.58 639.58 0.0K
09:42 639.61 639.61 639.09 639.33 0.0K
09:43 639.30 639.35 637.82 637.82 0.0K
09:44 637.37 638.47 637.18 638.47 0.0K
09:45 638.71 639.10 638.71 639.03 0.0K
09:46 639.02 639.02 637.77 637.83 0.0K
09:47 637.65 637.66 636.98 637.31 0.0K
09:48 637.36 638.38 637.36 638.34 0.0K
09:49 638.32 639.52 638.23 639.49 0.0K
09:50 639.51 639.95 639.51 639.65 0.0K
09:51 639.69 640.07 639.69 639.95 0.0K
09:52 639.88 639.89 639.36 639.71 0.0K
09:53 639.71 641.27 639.50 641.27 0.0K
09:54 641.25 641.27 640.92 641.21 0.0K
09:55 641.17 641.51 641.14 641.19 0.0K
09:56 641.16 641.16 640.39 640.41 0.0K
09:57 640.39 640.43 640.14 640.17 0.0K
09:58 640.15 640.34 640.15 640.34 0.0K
09:59 640.34 640.40 639.87 639.87 0.0K
10:00 639.91 640.47 639.67 639.67 0.0K
10:01 639.61 640.02 639.45 640.02 0.0K
10:02 640.04 640.91 639.85 640.91 0.0K
10:03 640.93 642.14 640.93 642.10 0.0K
10:04 642.11 642.45 642.11 642.35 0.0K
10:05 642.35 643.34 642.32 643.33 0.0K
10:06 643.28 643.34 643.01 643.01 0.0K
10:07 642.97 642.98 642.65 642.95 0.0K
10:08 642.95 643.03 642.52 642.52 0.0K
10:09 642.53 642.53 641.86 641.96 0.0K
10:10 642.00 642.00 641.40 641.50 0.0K
10:11 641.49 641.66 641.42 641.53 0.0K
10:12 641.50 641.62 641.47 641.47 0.0K
10:13 641.48 642.15 641.48 642.13 0.0K
10:14 642.17 642.50 642.06 642.06 0.0K
10:15 642.04 642.28 641.33 641.37 0.0K
10:16 641.31 641.41 641.27 641.28 0.0K
10:17 641.30 641.31 641.05 641.05 0.0K
10:18 641.00 641.52 641.00 641.49 0.0K
10:19 641.54 641.70 641.45 641.70 0.0K
10:20 641.71 642.03 641.71 641.98 0.0K
10:21 641.98 641.98 641.30 641.48 0.0K
10:22 641.56 641.78 641.54 641.60 0.0K
10:23 641.59 641.79 641.08 641.08 0.0K
10:24 641.09 641.64 641.00 641.64 0.0K
10:25 641.67 641.83 641.67 641.74 0.0K
10:26 641.67 641.97 641.59 641.97 0.0K
10:27 641.96 642.08 641.86 642.08 0.0K
10:28 642.13 642.71 642.13 642.71 0.0K
10:29 642.74 642.76 642.38 642.49 0.0K
10:30 642.45 642.47 642.12 642.12 0.0K
10:31 641.99 642.09 641.86 642.05 0.0K
10:32 642.10 642.66 642.10 642.66 0.0K
10:33 642.68 643.15 642.66 643.15 0.0K
10:34 643.12 643.12 642.65 642.65 0.0K
10:35 642.64 642.64 642.37 642.58 0.0K
10:36 642.60 643.02 642.60 642.95 0.0K
10:37 642.95 642.99 642.63 642.67 0.0K
10:38 642.67 642.88 642.67 642.78 0.0K
10:39 642.78 643.52 642.78 643.50 0.0K
10:40 643.51 643.57 643.11 643.22 0.0K
10:41 643.22 643.91 643.22 643.86 0.0K
10:42 643.86 643.98 643.74 643.74 0.0K
10:43 643.73 643.75 643.47 643.51 0.0K
10:44 643.52 643.71 643.28 643.28 0.0K
10:45 643.33 643.47 643.26 643.47 0.0K
10:46 643.44 643.64 643.28 643.28 0.0K
10:47 643.15 643.67 643.15 643.67 0.0K
10:48 643.67 643.81 643.61 643.81 0.0K
10:49 643.84 643.96 643.83 643.95 0.0K
10:50 643.86 644.05 643.83 643.99 0.0K
10:51 644.00 644.28 644.00 644.15 0.0K
10:52 644.07 644.12 643.88 643.91 0.0K
10:53 643.92 643.92 643.74 643.74 0.0K
10:54 643.74 643.78 643.53 643.77 0.0K
10:55 643.77 643.82 643.31 643.31 0.0K
10:56 643.21 643.21 642.70 642.70 0.0K
10:57 642.70 642.70 642.41 642.42 0.0K
10:58 642.40 642.41 642.11 642.27 0.0K
10:59 642.28 642.32 642.11 642.11 0.0K
11:00 642.13 642.34 641.81 641.81 0.0K
11:01 641.65 641.81 641.54 641.67 0.0K
11:02 641.67 641.72 641.63 641.63 0.0K
11:03 641.62 641.62 641.02 641.06 0.0K
11:04 641.06 641.18 640.98 641.00 0.0K
11:05 640.94 640.95 640.42 640.42 0.0K
11:06 640.32 640.32 639.63 639.66 0.0K
11:07 639.75 639.78 639.63 639.71 0.0K
11:08 639.68 639.95 639.68 639.95 0.0K
11:09 639.98 640.17 639.98 640.12 0.0K
11:10 640.12 640.64 640.10 640.64 0.0K
11:11 640.74 640.74 640.31 640.33 0.0K
11:12 640.32 640.32 639.85 639.85 0.0K
11:13 639.85 639.87 639.24 639.24 0.0K
11:14 639.23 639.23 638.51 638.51 0.0K
11:15 638.51 638.91 638.33 638.91 0.0K
11:16 638.89 638.89 638.80 638.83 0.0K
11:17 638.86 638.86 638.48 638.48 0.0K
11:18 638.48 638.66 638.39 638.66 0.0K
11:19 638.67 638.82 638.67 638.81 0.0K
11:20 638.81 638.87 638.71 638.81 0.0K
11:21 638.70 638.87 638.69 638.87 0.0K
11:22 638.87 639.14 638.87 639.14 0.0K
11:23 639.14 639.16 638.92 638.92 0.0K
11:24 638.93 638.93 638.68 638.68 0.0K
11:25 638.67 638.67 638.25 638.25 0.0K
11:26 638.27 638.27 637.64 637.64 0.0K
11:27 637.62 637.62 636.57 636.57 0.0K
11:28 636.56 636.56 635.97 636.14 0.0K
11:29 636.12 636.12 635.91 635.94 0.0K
11:30 635.92 636.00 635.59 635.98 0.0K
11:31 635.99 636.58 635.93 636.57 0.0K
11:32 636.55 636.91 636.55 636.86 0.0K
11:33 636.87 636.94 636.82 636.87 0.0K
11:34 636.83 636.83 636.67 636.70 0.0K
11:35 636.71 636.82 636.17 636.17 0.0K
11:36 636.17 636.17 635.90 635.91 0.0K
11:37 635.91 635.91 635.05 635.05 0.0K
11:38 635.01 635.03 633.75 633.75 0.0K
11:39 633.70 633.70 633.45 633.45 0.0K
11:40 633.44 633.44 632.82 632.82 0.0K
11:41 632.78 632.79 632.08 632.49 0.0K
11:42 632.48 632.55 632.29 632.29 0.0K
11:43 632.28 632.55 632.28 632.54 0.0K
11:44 632.61 633.38 632.61 633.34 0.0K
11:45 633.36 633.41 632.39 632.39 0.0K
11:46 632.40 632.50 631.96 631.96 0.0K
11:47 631.94 631.94 631.44 631.48 0.0K
11:48 631.58 631.58 630.99 630.99 0.0K
11:49 630.74 630.75 630.40 630.46 0.0K
11:50 630.45 630.59 630.44 630.48 0.0K
11:51 630.46 630.46 630.26 630.28 0.0K
11:52 630.26 630.26 630.00 630.00 0.0K
11:53 630.00 630.26 629.92 630.22 0.0K
11:54 630.22 630.37 630.22 630.37 0.0K
11:55 630.42 630.74 630.40 630.74 0.0K
11:56 630.77 631.07 630.77 631.01 0.0K
11:57 631.00 631.40 631.00 631.40 0.0K
11:58 631.41 631.41 630.69 630.69 0.0K
11:59 630.65 630.71 630.50 630.50 0.0K
12:00 630.46 630.46 630.16 630.36 0.0K
12:01 630.39 630.87 630.35 630.85 0.0K
12:02 630.94 631.12 630.92 631.08 0.0K
12:03 631.06 631.06 630.65 630.67 0.0K
12:04 630.67 631.06 630.64 631.06 0.0K
12:05 631.06 631.51 631.06 631.41 0.0K
12:06 631.39 631.39 630.98 631.04 0.0K
12:07 631.05 631.27 631.03 631.17 0.0K
12:08 631.17 631.17 630.63 630.62 0.0K
12:09 630.62 630.62 630.29 630.29 0.0K
12:10 630.30 630.52 630.27 630.28 0.0K
12:11 630.28 630.28 628.75 628.75 0.0K
12:12 628.71 629.05 628.69 629.04 0.0K
12:13 629.04 629.60 629.01 629.54 0.0K
12:14 629.54 630.16 629.53 630.10 0.0K
12:15 630.10 630.41 630.08 630.40 0.0K
12:16 630.46 630.57 630.39 630.55 0.0K
12:17 630.56 631.08 630.56 630.85 0.0K
12:18 630.80 630.80 630.41 630.70 0.0K
12:19 630.77 631.48 630.77 631.36 0.0K
12:20 631.37 631.38 631.17 631.38 0.0K
12:21 631.39 631.66 631.34 631.66 0.0K
12:22 631.75 631.75 631.62 631.63 0.0K
12:23 631.59 631.59 630.93 630.93 0.0K
12:24 630.85 631.01 630.73 631.00 0.0K
12:25 631.01 631.01 630.92 630.97 0.0K
12:26 631.00 631.02 630.88 630.90 0.0K
12:27 630.91 630.91 630.62 630.62 0.0K
12:28 630.51 630.64 630.44 630.57 0.0K
12:29 630.57 630.71 630.57 630.71 0.0K
12:30 630.70 630.70 630.46 630.59 0.0K
12:31 630.71 631.30 630.67 631.30 0.0K
12:32 631.26 631.41 631.25 631.40 0.0K
12:33 631.39 631.56 631.34 631.56 0.0K
12:34 631.72 631.79 631.68 631.79 0.0K
12:35 631.80 632.13 631.80 632.12 0.0K
12:36 632.12 632.27 632.12 632.25 0.0K
12:37 632.23 632.23 631.96 632.12 0.0K
12:38 632.13 632.17 632.07 632.08 0.0K
12:39 632.08 632.10 631.86 631.87 0.0K
12:40 631.87 631.95 631.86 631.86 0.0K
12:41 631.87 631.94 631.84 631.91 0.0K
12:42 631.91 631.91 631.50 631.51 0.0K
12:43 631.51 631.91 631.45 631.91 0.0K
12:44 631.89 632.06 631.89 632.06 0.0K
12:45 632.12 632.34 632.08 632.34 0.0K
12:46 632.34 632.34 632.07 632.16 0.0K
12:47 632.18 632.22 632.17 632.17 0.0K
12:48 632.17 632.51 632.17 632.48 0.0K
12:49 632.47 632.52 632.25 632.25 0.0K
12:50 632.19 632.19 631.70 631.70 0.0K
12:51 631.66 631.66 631.19 631.20 0.0K
12:52 631.11 631.11 630.95 630.95 0.0K
12:53 630.94 631.02 630.61 630.98 0.0K
12:54 630.99 631.32 630.97 631.32 0.0K
12:55 631.32 631.47 631.32 631.37 0.0K
12:56 631.37 631.37 630.61 630.61 0.0K
12:57 630.63 630.63 630.11 630.11 0.0K
12:58 630.10 630.23 630.09 630.11 0.0K
12:59 630.10 630.24 630.10 630.19 0.0K
13:00 629.90 633.87 629.90 632.43 0.0K
13:01 632.44 632.44 631.75 631.92 0.0K
13:02 631.91 632.10 631.65 631.65 0.0K
13:03 631.75 631.75 630.92 630.92 0.0K
13:04 630.93 631.11 630.93 631.11 0.0K
13:05 631.13 631.21 630.86 630.86 0.0K
13:06 630.76 630.76 630.44 630.56 0.0K
13:07 630.48 630.50 630.44 630.50 0.0K
13:08 630.49 630.75 630.36 630.66 0.0K
13:09 630.56 630.57 630.47 630.55 0.0K
13:10 630.54 630.77 630.41 630.41 0.0K
13:11 630.43 630.58 630.43 630.56 0.0K
13:12 630.56 630.69 630.49 630.69 0.0K
13:13 630.69 630.80 630.63 630.80 0.0K
13:14 630.78 630.78 630.54 630.59 0.0K
13:15 630.58 630.59 630.44 630.45 0.0K
13:16 630.45 630.45 630.17 630.17 0.0K
13:17 630.17 630.32 630.16 630.30 0.0K
13:18 630.35 631.08 630.35 631.08 0.0K
13:19 631.08 631.29 631.06 631.26 0.0K
13:20 631.27 631.42 631.27 631.40 0.0K
13:21 631.40 631.72 631.40 631.72 0.0K
13:22 631.69 632.15 631.69 632.08 0.0K
13:23 632.09 632.17 632.03 632.03 0.0K
13:24 632.04 632.11 632.04 632.06 0.0K
13:25 632.08 632.09 631.90 631.96 0.0K
13:26 631.91 632.11 631.91 632.03 0.0K
13:27 632.03 632.12 631.69 631.71 0.0K
13:28 631.76 631.84 631.64 631.66 0.0K
13:29 631.67 631.67 631.31 631.37 0.0K
13:30 631.49 631.75 631.49 631.75 0.0K
13:31 631.74 631.75 631.03 631.03 0.0K
13:32 631.04 631.50 630.91 631.50 0.0K
13:33 631.49 631.61 631.45 631.59 0.0K
13:34 631.59 631.67 631.57 631.58 0.0K
13:35 631.59 631.66 631.55 631.66 0.0K
13:36 631.63 631.84 631.61 631.71 0.0K
13:37 631.72 631.82 631.66 631.82 0.0K
13:38 631.82 632.13 631.82 631.84 0.0K
13:39 631.85 631.87 631.57 631.67 0.0K
13:40 631.67 631.67 631.33 631.36 0.0K
13:41 631.35 631.70 631.31 631.70 0.0K
13:42 631.71 632.01 631.71 632.00 0.0K
13:43 631.99 632.24 631.98 632.19 0.0K
13:44 632.19 632.19 631.57 631.58 0.0K
13:45 631.58 631.73 631.44 631.73 0.0K
13:46 631.76 631.89 631.76 631.79 0.0K
13:47 631.75 631.75 631.29 631.32 0.0K
13:48 631.33 631.66 631.33 631.66 0.0K
13:49 631.74 631.78 631.72 631.77 0.0K
13:50 631.77 632.06 631.77 631.97 0.0K
13:51 631.98 632.23 631.98 632.23 0.0K
13:52 632.28 632.90 632.28 632.90 0.0K
13:53 632.86 633.30 632.86 633.30 0.0K
13:54 633.29 633.58 633.28 633.31 0.0K
13:55 633.28 633.40 633.22 633.22 0.0K
13:56 633.22 633.23 632.81 632.87 0.0K
13:57 632.87 633.00 632.85 633.00 0.0K
13:58 633.03 633.04 632.97 633.04 0.0K
13:59 633.02 633.24 633.02 633.24 0.0K
14:00 633.25 633.48 633.24 633.47 0.0K
14:01 633.47 633.59 633.47 633.58 0.0K
14:02 633.58 633.85 633.58 633.83 0.0K
14:03 633.79 634.08 633.79 634.06 0.0K
14:04 634.06 634.07 633.95 633.96 0.0K
14:05 634.00 634.02 633.64 633.68 0.0K
14:06 633.74 634.16 633.74 634.14 0.0K
14:07 634.17 634.17 633.95 633.95 0.0K
14:08 633.98 633.98 633.92 633.94 0.0K
14:09 633.93 633.99 633.87 633.87 0.0K
14:10 633.86 633.86 633.60 633.60 0.0K
14:11 633.49 633.56 633.16 633.16 0.0K
14:12 633.16 633.16 632.99 633.01 0.0K
14:13 633.02 633.24 632.97 633.23 0.0K
14:14 633.24 633.27 633.21 633.27 0.0K
14:15 633.27 633.27 633.03 633.04 0.0K
14:16 633.06 633.17 633.06 633.17 0.0K
14:17 633.18 633.53 633.18 633.52 0.0K
14:18 633.52 633.67 633.49 633.67 0.0K
14:19 633.70 633.78 633.54 633.78 0.0K
14:20 633.84 634.23 633.83 634.22 0.0K
14:21 634.22 634.47 634.22 634.44 0.0K
14:22 634.49 634.65 634.49 634.63 0.0K
14:23 634.63 634.84 634.62 634.84 0.0K
14:24 634.90 635.16 634.90 635.16 0.0K
14:25 635.19 635.31 635.16 635.16 0.0K
14:26 635.14 635.14 634.95 635.09 0.0K
14:27 635.09 635.16 635.07 635.08 0.0K
14:28 635.09 635.12 635.08 635.11 0.0K
14:29 635.11 635.11 634.95 634.96 0.0K
14:30 634.94 634.94 634.69 634.79 0.0K
14:31 634.79 635.17 634.79 635.14 0.0K
14:32 635.17 635.20 635.11 635.20 0.0K
14:33 635.21 635.22 635.05 635.05 0.0K
14:34 635.03 635.13 635.03 635.09 0.0K
14:35 635.11 635.30 635.10 635.30 0.0K
14:36 635.30 635.30 635.16 635.16 0.0K
14:37 635.15 635.62 635.15 635.59 0.0K
14:38 635.59 635.66 635.57 635.62 0.0K
14:39 635.63 635.90 635.63 635.90 0.0K
14:40 635.89 636.10 635.89 635.99 0.0K
14:41 636.00 636.12 636.00 636.12 0.0K
14:42 636.12 636.23 636.05 636.23 0.0K
14:43 636.24 636.56 636.24 636.56 0.0K
14:44 636.57 636.64 636.56 636.56 0.0K
14:45 636.54 636.55 636.25 636.30 0.0K
14:46 636.32 636.45 636.24 636.24 0.0K
14:47 636.24 636.29 636.21 636.23 0.0K
14:48 636.10 636.10 635.80 635.90 0.0K
14:49 635.91 636.07 635.91 636.07 0.0K
14:50 636.16 636.16 636.02 636.16 0.0K
14:51 636.15 636.27 636.12 636.12 0.0K
14:52 636.12 636.12 635.82 635.99 0.0K
14:53 636.00 636.03 635.96 636.03 0.0K
14:54 636.03 636.05 635.98 636.03 0.0K
14:55 635.96 635.96 635.77 635.85 0.0K
14:56 635.87 635.99 635.87 635.96 0.0K
14:57 635.96 636.02 635.85 635.85 0.0K
14:58 635.82 636.01 635.78 636.01 0.0K
14:59 635.99 636.10 635.97 635.97 0.0K
15:00 635.98 636.25 635.98 636.23 0.0K
15:01 636.32 636.48 636.32 636.40 0.0K
15:02 636.33 636.42 636.33 636.36 0.0K
15:03 636.36 636.46 636.35 636.46 0.0K
15:04 636.45 636.45 636.36 636.42 0.0K
15:05 636.42 636.54 636.40 636.54 0.0K
15:06 636.54 636.72 636.53 636.72 0.0K
15:07 636.74 637.30 636.74 637.28 0.0K
15:08 637.31 637.46 637.31 637.46 0.0K
15:09 637.46 637.46 637.37 637.37 0.0K
15:10 637.40 637.46 637.21 637.23 0.0K
15:11 637.19 637.24 637.16 637.23 0.0K
15:12 637.25 637.37 637.22 637.37 0.0K
15:13 637.39 637.85 637.33 637.85 0.0K
15:14 637.90 637.95 637.85 637.85 0.0K
15:15 637.84 637.84 637.49 637.49 0.0K
15:16 637.53 637.53 637.08 637.08 0.0K
15:17 637.09 637.32 637.02 637.32 0.0K
15:18 637.29 637.29 637.02 637.10 0.0K
15:19 637.10 637.32 637.10 637.18 0.0K
15:20 637.18 637.18 636.99 637.03 0.0K
15:21 637.03 637.33 637.03 637.24 0.0K
15:22 637.25 637.33 637.25 637.25 0.0K
15:23 637.17 637.30 637.11 637.14 0.0K
15:24 637.18 637.36 637.18 637.33 0.0K
15:25 637.33 637.33 637.12 637.13 0.0K
15:26 637.01 637.01 636.65 636.66 0.0K
15:27 636.62 636.95 636.61 636.95 0.0K
15:28 637.04 637.21 637.01 637.14 0.0K
15:29 637.14 637.14 636.86 636.90 0.0K
15:30 636.92 637.06 636.80 636.92 0.0K
15:31 636.89 637.14 636.88 636.95 0.0K
15:32 636.96 636.96 636.63 636.68 0.0K
15:33 636.68 637.01 636.68 637.00 0.0K
15:34 637.00 637.13 636.98 637.13 0.0K
15:35 637.15 637.15 636.86 636.90 0.0K
15:36 636.90 637.17 636.90 637.11 0.0K
15:37 637.09 637.09 636.85 636.87 0.0K
15:38 636.88 636.91 636.79 636.79 0.0K
15:39 636.91 637.08 636.91 637.06 0.0K
15:40 637.07 637.37 637.07 637.35 0.0K
15:41 637.36 637.42 637.33 637.42 0.0K
15:42 637.47 637.79 637.47 637.59 0.0K
15:43 637.58 637.58 637.42 637.56 0.0K
15:44 637.57 637.57 637.31 637.35 0.0K
15:45 637.34 637.34 637.14 637.20 0.0K
15:46 637.20 637.29 637.10 637.28 0.0K
15:47 637.27 637.27 637.04 637.04 0.0K
15:48 637.04 637.08 636.76 636.95 0.0K
15:49 636.92 637.03 636.79 637.03 0.0K
15:50 636.51 636.51 635.80 635.80 0.0K
15:51 635.72 636.56 635.65 636.56 0.0K
15:52 636.56 636.88 636.42 636.42 0.0K
15:53 636.36 636.47 636.19 636.21 0.0K
15:54 636.33 636.94 636.33 636.56 0.0K
15:55 636.04 636.04 635.22 635.22 0.0K
15:56 635.21 635.32 635.02 635.06 0.0K
15:57 635.04 635.04 634.67 634.78 0.0K
15:58 634.76 634.88 634.72 634.81 0.0K
15:59 634.79 635.02 634.74 634.80 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし