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
09:29 640.27 640.27 640.27 640.27 0.0K
09:30 632.78 633.47 632.78 633.40 0.0K
09:31 633.51 633.87 633.30 633.83 0.0K
09:32 633.86 634.06 633.32 634.00 0.0K
09:33 633.87 635.15 633.80 634.72 0.0K
09:34 634.81 635.16 634.80 634.97 0.0K
09:35 634.91 634.91 634.24 634.52 0.0K
09:36 634.48 635.13 634.48 635.12 0.0K
09:37 635.10 636.10 635.10 636.07 0.0K
09:38 636.00 636.34 635.91 636.32 0.0K
09:39 636.33 636.44 636.22 636.44 0.0K
09:40 636.38 636.38 635.94 636.03 0.0K
09:41 636.06 636.64 636.06 636.64 0.0K
09:42 636.65 637.81 636.65 637.72 0.0K
09:43 637.80 638.01 637.67 637.85 0.0K
09:44 637.98 638.25 637.98 638.09 0.0K
09:45 638.16 638.24 637.29 637.30 0.0K
09:46 637.24 637.45 636.88 637.35 0.0K
09:47 637.34 637.34 637.14 637.29 0.0K
09:48 637.42 637.62 637.18 637.62 0.0K
09:49 637.70 638.02 637.70 637.79 0.0K
09:50 637.75 637.75 637.34 637.68 0.0K
09:51 637.71 637.83 637.22 637.22 0.0K
09:52 637.18 637.21 636.98 637.06 0.0K
09:53 637.02 637.05 635.85 635.85 0.0K
09:54 635.57 635.62 635.32 635.60 0.0K
09:55 635.53 635.53 635.24 635.30 0.0K
09:56 635.32 635.44 635.00 635.44 0.0K
09:57 635.47 636.07 635.47 636.03 0.0K
09:58 636.06 636.33 635.64 635.65 0.0K
09:59 635.57 635.63 635.07 635.07 0.0K
10:00 634.80 635.58 634.80 635.58 0.0K
10:01 635.64 635.84 635.53 635.62 0.0K
10:02 635.65 635.70 635.48 635.49 0.0K
10:03 635.50 635.66 635.36 635.66 0.0K
10:04 635.64 636.17 635.64 636.10 0.0K
10:05 636.05 636.71 636.05 636.71 0.0K
10:06 636.69 636.85 636.69 636.75 0.0K
10:07 636.83 637.46 636.83 637.46 0.0K
10:08 637.47 638.08 637.47 637.67 0.0K
10:09 637.67 637.77 637.37 637.76 0.0K
10:10 637.77 637.91 637.73 637.91 0.0K
10:11 637.89 637.91 637.53 637.53 0.0K
10:12 637.54 637.81 637.54 637.60 0.0K
10:13 637.48 637.50 637.17 637.20 0.0K
10:14 637.18 637.28 636.88 636.88 0.0K
10:15 636.92 636.92 636.33 636.33 0.0K
10:16 636.35 636.40 635.90 635.92 0.0K
10:17 635.93 636.01 635.90 636.01 0.0K
10:18 636.03 636.20 636.03 636.18 0.0K
10:19 636.17 636.43 636.11 636.43 0.0K
10:20 636.42 636.63 636.35 636.54 0.0K
10:21 636.58 636.81 636.58 636.81 0.0K
10:22 636.80 636.88 636.71 636.77 0.0K
10:23 636.75 636.77 636.70 636.73 0.0K
10:24 636.75 637.09 636.75 637.09 0.0K
10:25 637.13 637.64 637.13 637.64 0.0K
10:26 637.64 637.77 637.28 637.36 0.0K
10:27 637.36 637.37 637.04 637.04 0.0K
10:28 637.07 637.16 637.07 637.15 0.0K
10:29 637.13 637.67 637.12 637.59 0.0K
10:30 637.62 637.78 637.05 637.25 0.0K
10:31 637.25 637.25 637.05 637.08 0.0K
10:32 637.09 637.59 637.09 637.59 0.0K
10:33 637.59 637.73 637.59 637.70 0.0K
10:34 637.70 638.00 637.70 638.00 0.0K
10:35 638.03 638.13 638.00 638.09 0.0K
10:36 638.09 638.12 637.61 637.62 0.0K
10:37 637.55 637.61 637.31 637.60 0.0K
10:38 637.60 637.72 637.57 637.71 0.0K
10:39 637.71 637.77 637.46 637.76 0.0K
10:40 637.77 638.10 637.77 638.10 0.0K
10:41 638.11 638.27 638.11 638.26 0.0K
10:42 638.26 638.43 638.25 638.38 0.0K
10:43 638.39 639.11 638.39 639.09 0.0K
10:44 639.11 639.42 639.07 639.36 0.0K
10:45 639.35 639.35 639.07 639.21 0.0K
10:46 639.24 639.24 638.82 638.96 0.0K
10:47 638.96 639.14 638.91 639.00 0.0K
10:48 639.00 639.00 638.83 638.84 0.0K
10:49 638.84 638.85 638.66 638.66 0.0K
10:50 638.67 638.78 638.65 638.78 0.0K
10:51 638.79 638.79 638.53 638.66 0.0K
10:52 638.62 638.84 638.62 638.84 0.0K
10:53 638.83 639.00 638.83 638.98 0.0K
10:54 638.96 638.97 638.75 638.75 0.0K
10:55 638.70 638.73 638.52 638.73 0.0K
10:56 638.73 638.73 638.07 638.07 0.0K
10:57 638.07 638.49 638.06 638.49 0.0K
10:58 638.61 638.84 638.61 638.82 0.0K
10:59 638.84 638.97 638.84 638.90 0.0K
11:00 638.89 639.29 638.89 639.29 0.0K
11:01 639.28 639.32 639.20 639.27 0.0K
11:02 639.29 639.32 639.25 639.25 0.0K
11:03 639.25 639.26 639.16 639.16 0.0K
11:04 639.17 639.17 638.94 638.94 0.0K
11:05 638.91 638.91 638.57 638.58 0.0K
11:06 638.58 638.59 638.37 638.41 0.0K
11:07 638.40 638.54 638.40 638.48 0.0K
11:08 638.51 638.76 638.49 638.76 0.0K
11:09 638.74 638.74 638.65 638.65 0.0K
11:10 638.65 638.75 638.32 638.32 0.0K
11:11 638.33 638.63 638.33 638.63 0.0K
11:12 638.70 638.82 638.70 638.74 0.0K
11:13 638.75 639.08 638.75 638.99 0.0K
11:14 638.99 638.99 638.64 638.64 0.0K
11:15 638.55 638.59 637.93 637.93 0.0K
11:16 637.81 637.81 637.20 637.63 0.0K
11:17 637.63 638.37 637.63 638.36 0.0K
11:18 638.35 638.48 638.35 638.42 0.0K
11:19 638.42 638.50 638.33 638.42 0.0K
11:20 638.40 638.41 638.11 638.19 0.0K
11:21 638.18 638.30 638.17 638.30 0.0K
11:22 638.30 638.89 638.30 638.89 0.0K
11:23 638.93 639.26 638.89 639.22 0.0K
11:24 639.22 640.42 639.22 640.42 0.0K
11:25 640.44 640.90 640.44 640.85 0.0K
11:26 640.87 640.99 640.87 640.99 0.0K
11:27 640.99 641.06 640.76 640.78 0.0K
11:28 640.80 640.87 640.77 640.77 0.0K
11:29 640.78 640.78 640.69 640.70 0.0K
11:30 640.70 640.71 640.13 640.15 0.0K
11:31 640.15 640.15 640.00 640.07 0.0K
11:32 640.07 640.13 639.92 640.13 0.0K
11:33 640.13 640.23 640.10 640.23 0.0K
11:34 640.24 640.51 640.24 640.51 0.0K
11:35 640.52 640.55 640.51 640.53 0.0K
11:36 640.53 640.61 640.38 640.38 0.0K
11:37 640.38 640.38 640.19 640.25 0.0K
11:38 640.25 640.26 640.13 640.13 0.0K
11:39 640.07 640.19 640.06 640.18 0.0K
11:40 640.18 640.19 639.93 639.93 0.0K
11:41 639.94 639.94 639.80 639.80 0.0K
11:42 639.80 639.83 639.78 639.83 0.0K
11:43 639.79 639.79 639.61 639.69 0.0K
11:44 639.71 639.71 639.53 639.53 0.0K
11:45 639.52 639.61 639.08 639.08 0.0K
11:46 639.08 639.08 638.87 638.94 0.0K
11:47 638.94 639.06 638.94 638.96 0.0K
11:48 638.96 638.98 638.65 638.65 0.0K
11:49 638.65 638.65 638.43 638.43 0.0K
11:50 638.43 638.44 638.18 638.20 0.0K
11:51 638.21 638.63 638.19 638.61 0.0K
11:52 638.62 638.62 638.42 638.47 0.0K
11:53 638.47 638.58 638.42 638.42 0.0K
11:54 638.44 638.44 638.04 638.09 0.0K
11:55 638.10 638.24 638.08 638.24 0.0K
11:56 638.24 638.36 638.22 638.30 0.0K
11:57 638.30 638.41 638.27 638.40 0.0K
11:58 638.40 638.40 638.30 638.33 0.0K
11:59 638.23 638.23 637.89 637.99 0.0K
12:00 638.01 638.05 637.91 638.05 0.0K
12:01 638.05 638.07 637.89 637.98 0.0K
12:02 638.01 638.01 637.96 637.99 0.0K
12:03 637.98 638.24 637.97 638.24 0.0K
12:04 638.25 638.25 638.16 638.19 0.0K
12:05 638.22 638.22 637.79 637.79 0.0K
12:06 637.71 637.76 637.46 637.46 0.0K
12:07 637.47 637.61 637.43 637.62 0.0K
12:08 637.62 637.76 637.56 637.76 0.0K
12:09 637.76 637.96 637.76 637.96 0.0K
12:10 637.96 638.05 637.95 638.05 0.0K
12:11 638.12 638.29 638.12 638.29 0.0K
12:12 638.31 638.33 638.09 638.11 0.0K
12:13 638.11 638.14 638.03 638.03 0.0K
12:14 638.02 638.03 637.98 638.00 0.0K
12:15 637.99 638.15 637.99 638.15 0.0K
12:16 638.16 638.23 638.07 638.13 0.0K
12:17 638.11 638.11 638.04 638.06 0.0K
12:18 638.05 638.09 638.04 638.09 0.0K
12:19 638.09 638.12 637.89 637.94 0.0K
12:20 637.94 637.94 637.80 637.81 0.0K
12:21 637.81 638.01 637.78 637.78 0.0K
12:22 637.78 637.79 637.72 637.74 0.0K
12:23 637.73 637.74 637.59 637.61 0.0K
12:24 637.64 638.12 637.61 638.12 0.0K
12:25 638.12 638.29 638.12 638.26 0.0K
12:26 638.27 638.32 638.26 638.32 0.0K
12:27 638.32 638.40 638.02 638.03 0.0K
12:28 638.03 638.20 638.03 638.17 0.0K
12:29 638.16 638.16 638.08 638.09 0.0K
12:30 638.08 638.08 637.94 637.95 0.0K
12:31 637.95 638.13 637.93 638.12 0.0K
12:32 638.12 638.18 638.10 638.10 0.0K
12:33 638.10 638.16 638.10 638.15 0.0K
12:34 638.13 638.58 638.13 638.58 0.0K
12:35 638.58 638.61 638.16 638.16 0.0K
12:36 638.11 638.12 637.87 637.87 0.0K
12:37 637.82 637.82 637.45 637.47 0.0K
12:38 637.47 637.47 637.23 637.24 0.0K
12:39 637.20 637.20 636.97 637.04 0.0K
12:40 637.03 637.03 636.15 636.15 0.0K
12:41 636.15 636.56 636.14 636.56 0.0K
12:42 636.56 636.77 636.56 636.77 0.0K
12:43 636.81 637.00 636.81 636.92 0.0K
12:44 636.92 637.04 636.91 637.04 0.0K
12:45 637.05 637.05 636.71 636.71 0.0K
12:46 636.67 636.67 636.37 636.40 0.0K
12:47 636.43 636.50 636.36 636.37 0.0K
12:48 636.37 636.39 636.32 636.33 0.0K
12:49 636.33 636.39 636.32 636.35 0.0K
12:50 636.36 636.36 636.28 636.28 0.0K
12:51 636.29 636.31 636.26 636.28 0.0K
12:52 636.26 636.28 636.20 636.20 0.0K
12:53 636.19 636.36 636.16 636.36 0.0K
12:54 636.43 636.43 636.39 636.40 0.0K
12:55 636.41 636.50 636.38 636.50 0.0K
12:56 636.50 636.61 636.50 636.50 0.0K
12:57 636.50 636.51 635.90 635.90 0.0K
12:58 635.92 635.94 635.87 635.88 0.0K
12:59 635.88 635.88 635.65 635.72 0.0K
13:00 635.70 635.70 635.14 635.48 0.0K
13:01 635.70 635.77 635.66 635.75 0.0K
13:02 635.74 635.94 635.73 635.77 0.0K
13:03 635.77 635.93 635.77 635.90 0.0K
13:04 635.88 635.88 635.70 635.71 0.0K
13:05 635.71 635.71 635.49 635.57 0.0K
13:06 635.56 635.69 635.56 635.68 0.0K
13:07 635.76 635.80 635.75 635.75 0.0K
13:08 635.75 635.75 635.49 635.49 0.0K
13:09 635.49 635.51 634.91 634.91 0.0K
13:10 634.92 634.95 634.88 634.88 0.0K
13:11 634.87 634.89 634.69 634.69 0.0K
13:12 634.59 634.59 634.47 634.47 0.0K
13:13 634.46 634.53 634.44 634.46 0.0K
13:14 634.50 634.70 634.50 634.63 0.0K
13:15 634.63 634.94 634.62 634.94 0.0K
13:16 634.93 635.17 634.93 635.17 0.0K
13:17 635.17 635.31 635.16 635.24 0.0K
13:18 635.25 635.48 635.25 635.48 0.0K
13:19 635.48 635.57 635.47 635.57 0.0K
13:20 635.59 635.85 635.49 635.49 0.0K
13:21 635.49 635.75 635.48 635.75 0.0K
13:22 635.74 635.75 635.71 635.72 0.0K
13:23 635.72 635.72 634.91 634.91 0.0K
13:24 634.90 634.90 634.82 634.84 0.0K
13:25 634.84 634.85 634.76 634.76 0.0K
13:26 634.77 634.77 634.68 634.73 0.0K
13:27 634.73 634.94 634.73 634.93 0.0K
13:28 634.95 635.30 634.95 635.29 0.0K
13:29 635.25 635.44 635.25 635.43 0.0K
13:30 635.44 635.44 634.32 634.37 0.0K
13:31 634.44 634.44 632.45 632.47 0.0K
13:32 632.47 633.05 632.36 632.98 0.0K
13:33 632.96 632.96 632.33 632.54 0.0K
13:34 632.59 632.69 632.48 632.48 0.0K
13:35 632.41 632.57 632.41 632.54 0.0K
13:36 632.53 632.66 632.48 632.61 0.0K
13:37 632.60 632.69 632.49 632.69 0.0K
13:38 632.70 632.89 632.70 632.71 0.0K
13:39 632.71 632.72 631.92 631.92 0.0K
13:40 631.94 631.94 631.33 631.35 0.0K
13:41 631.31 631.31 630.37 630.43 0.0K
13:42 630.45 631.10 630.45 631.04 0.0K
13:43 631.04 631.07 630.89 630.89 0.0K
13:44 630.88 630.90 630.60 630.62 0.0K
13:45 630.32 630.32 629.82 629.83 0.0K
13:46 629.83 629.91 629.53 629.54 0.0K
13:47 629.54 629.54 629.13 629.14 0.0K
13:48 629.14 629.34 629.09 629.31 0.0K
13:49 629.33 629.35 629.22 629.31 0.0K
13:50 629.33 629.33 628.74 628.77 0.0K
13:51 628.79 629.56 628.79 629.05 0.0K
13:52 629.12 629.53 629.12 629.53 0.0K
13:53 629.81 629.94 629.81 629.81 0.0K
13:54 629.59 629.61 629.02 629.03 0.0K
13:55 629.06 629.11 628.67 628.69 0.0K
13:56 628.69 628.69 628.36 628.36 0.0K
13:57 628.27 628.27 627.23 627.23 0.0K
13:58 627.23 627.35 627.15 627.33 0.0K
13:59 627.43 627.43 626.99 627.03 0.0K
14:00 627.04 628.33 627.04 627.80 0.0K
14:01 627.83 627.83 627.18 627.18 0.0K
14:02 627.16 627.44 627.09 627.44 0.0K
14:03 627.48 627.71 627.48 627.71 0.0K
14:04 627.72 627.84 627.71 627.82 0.0K
14:05 627.85 628.07 627.83 628.07 0.0K
14:06 628.07 628.17 627.97 628.16 0.0K
14:07 628.16 628.22 627.85 627.86 0.0K
14:08 627.84 627.84 627.55 627.55 0.0K
14:09 627.53 627.68 627.26 627.67 0.0K
14:10 627.77 628.26 627.77 628.18 0.0K
14:11 628.19 628.40 628.17 628.17 0.0K
14:12 628.33 628.35 628.23 628.27 0.0K
14:13 628.18 628.25 627.96 628.03 0.0K
14:14 628.04 628.36 628.04 628.32 0.0K
14:15 628.43 628.43 628.24 628.27 0.0K
14:16 628.29 628.32 628.17 628.18 0.0K
14:17 628.21 628.21 627.76 627.77 0.0K
14:18 627.78 627.86 627.62 627.63 0.0K
14:19 627.64 627.73 627.58 627.73 0.0K
14:20 627.73 627.73 627.52 627.55 0.0K
14:21 627.56 627.97 627.56 627.96 0.0K
14:22 628.06 628.49 627.98 628.49 0.0K
14:23 628.52 628.95 628.52 628.95 0.0K
14:24 628.95 629.08 628.95 629.02 0.0K
14:25 628.98 629.14 628.92 629.14 0.0K
14:26 629.14 629.48 629.14 629.48 0.0K
14:27 629.45 629.61 629.33 629.34 0.0K
14:28 629.40 629.48 629.17 629.17 0.0K
14:29 629.18 629.25 629.10 629.10 0.0K
14:30 629.10 629.13 628.77 628.77 0.0K
14:31 628.69 628.84 628.62 628.63 0.0K
14:32 628.63 628.63 628.46 628.59 0.0K
14:33 628.59 628.59 628.51 628.58 0.0K
14:34 628.62 628.78 628.55 628.55 0.0K
14:35 628.52 628.52 628.06 628.09 0.0K
14:36 627.95 628.18 627.93 628.16 0.0K
14:37 628.16 628.16 627.73 627.73 0.0K
14:38 627.62 627.62 627.16 627.20 0.0K
14:39 627.12 627.15 626.98 627.00 0.0K
14:40 627.11 627.11 626.97 627.06 0.0K
14:41 626.95 626.95 626.52 626.54 0.0K
14:42 626.58 626.78 626.58 626.77 0.0K
14:43 626.78 626.78 626.36 626.36 0.0K
14:44 626.36 626.44 626.32 626.39 0.0K
14:45 626.41 626.47 626.11 626.11 0.0K
14:46 626.09 626.25 626.09 626.19 0.0K
14:47 626.18 626.35 626.18 626.22 0.0K
14:48 626.22 626.26 626.04 626.08 0.0K
14:49 626.07 626.13 625.87 625.90 0.0K
14:50 625.92 625.95 625.62 625.62 0.0K
14:51 625.63 625.92 625.63 625.90 0.0K
14:52 625.90 626.08 625.89 626.00 0.0K
14:53 626.00 626.01 625.61 625.62 0.0K
14:54 625.63 625.73 625.47 625.49 0.0K
14:55 625.49 625.73 625.47 625.72 0.0K
14:56 625.74 625.87 625.71 625.78 0.0K
14:57 625.71 625.83 625.67 625.67 0.0K
14:58 625.68 625.68 625.36 625.36 0.0K
14:59 625.36 625.36 625.06 625.06 0.0K
15:00 625.08 625.25 625.03 625.25 0.0K
15:01 625.29 625.46 625.29 625.39 0.0K
15:02 625.44 625.44 625.17 625.29 0.0K
15:03 625.27 625.29 625.18 625.18 0.0K
15:04 625.17 625.17 624.60 624.65 0.0K
15:05 624.68 625.03 624.65 625.03 0.0K
15:06 625.06 625.06 624.85 624.85 0.0K
15:07 624.78 624.78 624.50 624.53 0.0K
15:08 624.47 624.47 624.33 624.35 0.0K
15:09 624.27 624.29 623.71 623.71 0.0K
15:10 623.74 623.74 623.24 623.24 0.0K
15:11 623.22 623.28 622.97 623.05 0.0K
15:12 623.04 623.76 623.04 623.75 0.0K
15:13 623.76 624.44 623.76 624.43 0.0K
15:14 624.47 624.67 624.47 624.53 0.0K
15:15 624.51 624.59 624.34 624.59 0.0K
15:16 624.61 624.61 624.18 624.20 0.0K
15:17 624.18 624.26 624.10 624.12 0.0K
15:18 624.12 624.14 623.65 623.71 0.0K
15:19 623.72 623.82 623.57 623.57 0.0K
15:20 623.57 623.58 623.47 623.50 0.0K
15:21 623.47 623.73 623.47 623.73 0.0K
15:22 623.73 623.84 623.69 623.74 0.0K
15:23 623.77 624.00 623.76 623.97 0.0K
15:24 623.96 623.96 623.35 623.40 0.0K
15:25 623.40 623.40 623.01 623.04 0.0K
15:26 623.07 623.08 622.96 623.01 0.0K
15:27 623.01 623.41 622.90 623.40 0.0K
15:28 623.38 623.40 623.05 623.05 0.0K
15:29 623.06 623.17 623.06 623.17 0.0K
15:30 623.35 624.19 623.35 624.16 0.0K
15:31 624.15 624.20 623.71 623.71 0.0K
15:32 623.69 624.46 623.69 624.46 0.0K
15:33 624.45 624.92 624.45 624.77 0.0K
15:34 624.77 625.10 624.67 625.02 0.0K
15:35 624.87 625.07 624.68 625.05 0.0K
15:36 625.06 625.09 624.86 625.00 0.0K
15:37 625.00 625.00 624.39 624.52 0.0K
15:38 624.63 625.03 624.63 624.99 0.0K
15:39 624.96 625.02 624.79 624.95 0.0K
15:40 624.97 625.33 624.87 625.33 0.0K
15:41 625.42 626.14 625.42 626.14 0.0K
15:42 626.14 626.15 625.53 625.74 0.0K
15:43 625.74 625.79 625.66 625.79 0.0K
15:44 625.79 625.90 625.72 625.72 0.0K
15:45 625.73 626.66 625.73 626.64 0.0K
15:46 626.65 626.66 626.25 626.25 0.0K
15:47 626.33 626.58 626.31 626.47 0.0K
15:48 626.44 626.44 626.02 626.23 0.0K
15:49 626.32 626.88 626.30 626.88 0.0K
15:50 627.25 628.18 627.05 628.10 0.0K
15:51 628.19 628.50 627.73 628.50 0.0K
15:52 628.49 629.06 628.24 629.06 0.0K
15:53 629.07 629.07 628.50 628.94 0.0K
15:54 629.04 630.05 629.04 630.00 0.0K
15:55 628.74 629.72 628.74 629.72 0.0K
15:56 629.73 630.31 629.73 630.18 0.0K
15:57 630.19 630.37 630.09 630.09 0.0K
15:58 630.17 630.32 630.08 630.32 0.0K
15:59 630.14 630.22 629.78 629.78 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