ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ アメリカ →
790.40
最終更新: 2025-10-02
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
09:29 732.14 732.14 732.12 732.12 0.0K
09:30 731.32 733.57 731.32 733.54 0.0K
09:31 733.55 733.91 733.54 733.58 0.0K
09:32 733.62 734.07 733.61 733.70 0.0K
09:33 733.86 734.43 733.69 734.43 0.0K
09:34 734.48 735.07 734.42 735.06 0.0K
09:35 735.03 735.10 734.45 734.70 0.0K
09:36 734.68 735.41 734.68 735.40 0.0K
09:37 735.35 735.38 734.50 734.63 0.0K
09:38 734.56 734.56 734.05 734.05 0.0K
09:39 734.02 734.02 733.57 733.88 0.0K
09:40 733.87 733.95 733.21 733.21 0.0K
09:41 733.16 733.25 732.95 732.95 0.0K
09:42 732.92 732.92 732.48 732.48 0.0K
09:43 732.47 732.56 731.91 731.91 0.0K
09:44 731.89 731.89 730.97 731.03 0.0K
09:45 731.35 731.58 730.57 730.57 0.0K
09:46 730.60 730.63 730.08 730.14 0.0K
09:47 729.94 729.94 729.29 729.29 0.0K
09:48 729.29 729.29 728.21 728.58 0.0K
09:49 728.64 728.77 728.38 728.77 0.0K
09:50 728.81 728.85 728.42 728.50 0.0K
09:51 728.49 729.04 728.41 729.04 0.0K
09:52 729.03 729.12 728.86 728.91 0.0K
09:53 728.84 729.00 728.47 728.47 0.0K
09:54 728.47 728.47 727.96 728.08 0.0K
09:55 728.08 728.15 727.70 727.70 0.0K
09:56 727.70 727.70 727.39 727.56 0.0K
09:57 727.65 727.67 727.22 727.24 0.0K
09:58 727.32 727.83 727.32 727.83 0.0K
09:59 727.84 728.57 727.81 728.57 0.0K
10:00 728.75 728.75 728.26 728.52 0.0K
10:01 728.53 728.66 728.39 728.47 0.0K
10:02 728.46 728.46 727.88 727.91 0.0K
10:03 727.89 728.01 727.76 727.99 0.0K
10:04 727.96 728.21 727.94 728.21 0.0K
10:05 728.17 728.43 727.98 728.43 0.0K
10:06 728.41 728.84 728.03 728.84 0.0K
10:07 728.90 728.98 728.80 728.98 0.0K
10:08 728.97 729.83 728.96 729.81 0.0K
10:09 729.80 729.84 729.45 729.48 0.0K
10:10 729.46 729.46 728.83 728.89 0.0K
10:11 728.91 728.91 728.52 728.55 0.0K
10:12 728.45 728.97 728.43 728.95 0.0K
10:13 729.00 729.72 729.00 729.67 0.0K
10:14 729.82 729.84 729.53 729.71 0.0K
10:15 729.77 729.77 729.12 729.14 0.0K
10:16 729.14 729.35 729.14 729.33 0.0K
10:17 729.35 729.80 729.35 729.79 0.0K
10:18 729.81 730.27 729.81 730.19 0.0K
10:19 730.15 730.15 730.00 730.05 0.0K
10:20 730.10 730.11 730.06 730.08 0.0K
10:21 730.08 730.08 729.81 729.81 0.0K
10:22 729.81 730.26 729.75 730.26 0.0K
10:23 730.31 730.63 730.31 730.49 0.0K
10:24 730.49 730.55 730.44 730.45 0.0K
10:25 730.43 730.69 730.42 730.69 0.0K
10:26 730.72 730.87 730.72 730.83 0.0K
10:27 730.83 730.88 730.73 730.79 0.0K
10:28 730.76 730.76 730.49 730.49 0.0K
10:29 730.49 730.57 730.49 730.50 0.0K
10:30 730.50 730.53 730.44 730.46 0.0K
10:31 730.49 730.49 730.33 730.33 0.0K
10:32 730.32 730.55 730.32 730.39 0.0K
10:33 730.35 730.58 730.35 730.41 0.0K
10:34 730.41 730.46 729.89 729.98 0.0K
10:35 729.94 730.23 729.80 730.18 0.0K
10:36 730.17 730.46 730.17 730.26 0.0K
10:37 730.21 730.25 730.18 730.23 0.0K
10:38 730.23 730.24 730.07 730.07 0.0K
10:39 730.07 730.22 730.05 730.05 0.0K
10:40 730.07 730.07 729.68 730.01 0.0K
10:41 730.02 730.24 730.02 730.08 0.0K
10:42 730.07 730.22 730.07 730.22 0.0K
10:43 730.23 730.36 730.22 730.36 0.0K
10:44 730.36 730.90 730.36 730.83 0.0K
10:45 730.84 731.09 730.84 731.01 0.0K
10:46 730.96 730.97 730.87 730.93 0.0K
10:47 730.93 731.10 730.93 731.00 0.0K
10:48 730.99 731.10 730.99 731.10 0.0K
10:49 731.11 731.36 731.11 731.36 0.0K
10:50 731.38 731.43 731.27 731.43 0.0K
10:51 731.42 731.43 731.31 731.43 0.0K
10:52 731.46 731.48 731.27 731.32 0.0K
10:53 731.34 731.71 731.32 731.71 0.0K
10:54 731.74 731.74 731.49 731.49 0.0K
10:55 731.57 731.57 731.12 731.18 0.0K
10:56 731.18 731.39 731.18 731.37 0.0K
10:57 731.37 731.37 730.88 730.90 0.0K
10:58 730.96 731.06 730.96 730.96 0.0K
10:59 730.98 730.98 730.67 730.72 0.0K
11:00 730.73 730.73 730.61 730.61 0.0K
11:01 730.61 730.61 730.49 730.56 0.0K
11:02 730.56 730.59 730.33 730.33 0.0K
11:03 730.32 730.32 729.92 729.92 0.0K
11:04 729.92 729.92 729.03 729.03 0.0K
11:05 729.03 729.03 728.63 728.81 0.0K
11:06 728.81 728.94 728.73 728.94 0.0K
11:07 729.03 729.60 729.03 729.60 0.0K
11:08 729.59 729.63 729.43 729.44 0.0K
11:09 729.47 729.66 729.47 729.66 0.0K
11:10 729.66 729.68 729.54 729.67 0.0K
11:11 729.67 729.67 729.48 729.48 0.0K
11:12 729.46 729.58 729.46 729.56 0.0K
11:13 729.58 729.63 729.54 729.62 0.0K
11:14 729.62 729.84 729.61 729.79 0.0K
11:15 729.80 729.81 729.70 729.72 0.0K
11:16 729.81 729.91 729.79 729.88 0.0K
11:17 729.90 730.12 729.87 730.00 0.0K
11:18 729.85 729.92 729.69 729.69 0.0K
11:19 729.70 729.71 729.65 729.70 0.0K
11:20 729.71 729.98 729.65 729.98 0.0K
11:21 729.93 730.17 729.93 730.17 0.0K
11:22 730.18 730.37 730.18 730.34 0.0K
11:23 730.34 730.34 730.22 730.33 0.0K
11:24 730.32 730.42 730.29 730.35 0.0K
11:25 730.35 730.50 730.34 730.49 0.0K
11:26 730.49 730.51 730.24 730.33 0.0K
11:27 730.35 730.61 730.35 730.61 0.0K
11:28 730.60 730.84 730.60 730.84 0.0K
11:29 730.83 730.84 730.65 730.65 0.0K
11:30 730.62 730.62 730.40 730.41 0.0K
11:31 730.41 730.41 730.19 730.19 0.0K
11:32 730.18 730.21 729.94 729.99 0.0K
11:33 729.97 730.05 729.83 729.84 0.0K
11:34 729.83 730.03 729.83 730.00 0.0K
11:35 730.00 730.03 729.96 729.96 0.0K
11:36 729.95 730.04 729.92 729.92 0.0K
11:37 729.91 730.03 729.88 730.02 0.0K
11:38 730.00 730.09 729.87 729.87 0.0K
11:39 729.87 729.92 729.85 729.91 0.0K
11:40 729.90 729.90 729.63 729.68 0.0K
11:41 729.69 729.70 729.59 729.59 0.0K
11:42 729.54 729.57 729.51 729.54 0.0K
11:43 729.53 729.55 729.37 729.50 0.0K
11:44 729.49 729.61 729.48 729.48 0.0K
11:45 729.48 729.48 729.13 729.15 0.0K
11:46 729.14 729.14 728.94 728.99 0.0K
11:47 728.99 729.02 728.91 728.97 0.0K
11:48 728.98 729.08 728.92 729.08 0.0K
11:49 729.09 729.19 729.02 729.02 0.0K
11:50 729.01 729.01 728.78 728.96 0.0K
11:51 728.95 728.95 728.65 728.65 0.0K
11:52 728.65 728.75 728.59 728.73 0.0K
11:53 728.72 729.04 728.71 729.04 0.0K
11:54 729.04 729.04 728.86 728.96 0.0K
11:55 728.94 728.94 728.87 728.90 0.0K
11:56 728.91 729.22 728.91 729.21 0.0K
11:57 729.20 729.20 729.15 729.19 0.0K
11:58 729.20 729.35 729.20 729.33 0.0K
11:59 729.32 729.32 729.15 729.15 0.0K
12:00 729.14 729.15 729.04 729.10 0.0K
12:01 729.10 729.18 729.05 729.14 0.0K
12:02 729.15 729.16 729.10 729.11 0.0K
12:03 729.11 729.16 729.07 729.16 0.0K
12:04 729.16 729.24 729.08 729.22 0.0K
12:05 729.22 729.38 729.20 729.37 0.0K
12:06 729.37 729.37 729.19 729.23 0.0K
12:07 729.24 729.35 729.12 729.12 0.0K
12:08 729.12 729.36 729.12 729.36 0.0K
12:09 729.30 729.35 729.18 729.21 0.0K
12:10 729.21 729.42 729.21 729.41 0.0K
12:11 729.41 729.56 729.40 729.56 0.0K
12:12 729.55 729.63 729.50 729.50 0.0K
12:13 729.50 729.52 729.40 729.41 0.0K
12:14 729.43 729.47 729.40 729.43 0.0K
12:15 729.43 729.43 729.33 729.39 0.0K
12:16 729.43 729.45 729.19 729.19 0.0K
12:17 729.19 729.27 729.16 729.17 0.0K
12:18 729.17 729.19 729.08 729.08 0.0K
12:19 729.09 729.14 729.02 729.07 0.0K
12:20 729.06 729.13 729.03 729.11 0.0K
12:21 729.12 729.13 728.97 728.97 0.0K
12:22 728.96 728.96 728.81 728.82 0.0K
12:23 728.81 728.85 728.81 728.83 0.0K
12:24 728.83 729.20 728.81 729.19 0.0K
12:25 729.19 729.29 729.11 729.28 0.0K
12:26 729.29 729.35 729.20 729.20 0.0K
12:27 729.19 729.19 729.13 729.15 0.0K
12:28 729.15 729.17 729.10 729.11 0.0K
12:29 729.08 729.23 729.08 729.14 0.0K
12:30 729.14 729.21 729.14 729.21 0.0K
12:31 729.21 729.29 729.14 729.29 0.0K
12:32 729.32 729.61 729.32 729.61 0.0K
12:33 729.65 730.13 729.64 730.13 0.0K
12:34 730.14 730.21 730.13 730.20 0.0K
12:35 730.20 730.20 730.13 730.15 0.0K
12:36 730.16 730.16 729.95 729.95 0.0K
12:37 729.99 730.01 729.80 729.80 0.0K
12:38 729.80 729.80 729.48 729.48 0.0K
12:39 729.47 729.47 729.13 729.16 0.0K
12:40 729.19 729.25 728.64 728.64 0.0K
12:41 728.53 728.58 728.38 728.44 0.0K
12:42 728.44 728.71 728.42 728.69 0.0K
12:43 728.69 728.69 728.43 728.43 0.0K
12:44 728.46 728.46 728.35 728.39 0.0K
12:45 728.38 728.41 728.28 728.34 0.0K
12:46 728.37 728.55 728.35 728.35 0.0K
12:47 728.34 728.34 728.27 728.28 0.0K
12:48 728.27 728.34 728.24 728.29 0.0K
12:49 728.27 728.27 728.17 728.20 0.0K
12:50 728.20 728.35 728.16 728.35 0.0K
12:51 728.42 728.45 728.42 728.44 0.0K
12:52 728.43 728.44 728.34 728.38 0.0K
12:53 728.40 728.45 728.37 728.37 0.0K
12:54 728.34 728.40 728.33 728.32 0.0K
12:55 728.29 728.30 728.22 728.22 0.0K
12:56 728.22 728.26 728.15 728.15 0.0K
12:57 728.14 728.20 728.11 728.20 0.0K
12:58 728.20 728.20 728.01 728.05 0.0K
12:59 728.06 728.09 728.05 728.06 0.0K
13:00 728.06 728.06 727.84 727.84 0.0K
13:01 727.77 727.97 727.72 727.72 0.0K
13:02 727.72 727.96 727.72 727.96 0.0K
13:03 727.95 727.95 727.89 727.88 0.0K
13:04 727.89 727.93 727.87 727.87 0.0K
13:05 727.85 727.85 727.73 727.75 0.0K
13:06 727.76 727.76 727.54 727.54 0.0K
13:07 727.53 727.53 727.43 727.50 0.0K
13:08 727.53 727.53 727.42 727.46 0.0K
13:09 727.47 727.50 727.41 727.41 0.0K
13:10 727.41 727.43 727.27 727.27 0.0K
13:11 727.27 727.27 726.95 727.03 0.0K
13:12 727.02 727.03 726.85 726.87 0.0K
13:13 726.74 726.74 726.48 726.50 0.0K
13:14 726.50 726.64 726.44 726.64 0.0K
13:15 726.65 726.76 726.65 726.76 0.0K
13:16 726.77 726.80 726.59 726.60 0.0K
13:17 726.60 726.60 726.28 726.32 0.0K
13:18 726.32 726.32 726.20 726.30 0.0K
13:19 726.29 726.58 726.29 726.58 0.0K
13:20 726.59 726.59 726.23 726.23 0.0K
13:21 726.21 726.21 725.79 725.81 0.0K
13:22 725.81 725.81 725.12 725.19 0.0K
13:23 725.18 725.18 725.04 725.11 0.0K
13:24 725.11 725.25 725.11 725.20 0.0K
13:25 725.20 725.21 724.78 724.81 0.0K
13:26 724.73 724.92 724.69 724.92 0.0K
13:27 724.90 725.32 724.86 725.32 0.0K
13:28 725.37 725.44 725.36 725.44 0.0K
13:29 725.44 725.46 725.41 725.46 0.0K
13:30 725.44 725.52 725.42 725.42 0.0K
13:31 725.40 725.65 725.40 725.57 0.0K
13:32 725.57 725.65 725.53 725.64 0.0K
13:33 725.64 725.64 725.42 725.48 0.0K
13:34 725.48 725.48 725.40 725.47 0.0K
13:35 725.48 725.72 725.43 725.72 0.0K
13:36 725.71 725.71 725.55 725.54 0.0K
13:37 725.54 725.75 725.54 725.75 0.0K
13:38 725.76 725.85 725.76 725.84 0.0K
13:39 725.84 726.13 725.84 726.09 0.0K
13:40 726.09 726.19 726.09 726.19 0.0K
13:41 726.18 726.26 726.09 726.26 0.0K
13:42 726.27 726.40 726.27 726.35 0.0K
13:43 726.38 726.52 726.38 726.50 0.0K
13:44 726.51 726.53 726.39 726.39 0.0K
13:45 726.39 726.39 726.19 726.26 0.0K
13:46 726.26 726.37 726.23 726.37 0.0K
13:47 726.49 726.49 726.39 726.40 0.0K
13:48 726.39 726.41 726.31 726.31 0.0K
13:49 726.32 726.36 726.20 726.27 0.0K
13:50 726.27 726.80 726.27 726.80 0.0K
13:51 726.83 726.94 726.83 726.86 0.0K
13:52 726.86 726.94 726.86 726.88 0.0K
13:53 726.89 726.90 726.60 726.60 0.0K
13:54 726.61 726.63 726.51 726.53 0.0K
13:55 726.52 726.53 726.46 726.46 0.0K
13:56 726.46 726.46 726.31 726.36 0.0K
13:57 726.36 726.37 726.30 726.30 0.0K
13:58 726.29 726.33 726.23 726.23 0.0K
13:59 726.23 726.29 726.20 726.21 0.0K
14:00 726.22 726.28 726.22 726.21 0.0K
14:01 726.19 726.19 725.96 725.96 0.0K
14:02 725.96 725.99 725.82 725.82 0.0K
14:03 725.82 725.82 725.65 725.71 0.0K
14:04 725.69 725.70 725.68 725.70 0.0K
14:05 725.70 725.84 725.66 725.83 0.0K
14:06 725.83 725.94 725.83 725.94 0.0K
14:07 725.94 725.94 725.88 725.89 0.0K
14:08 725.87 725.90 725.84 725.87 0.0K
14:09 725.83 725.83 725.66 725.66 0.0K
14:10 725.65 725.66 725.44 725.47 0.0K
14:11 725.44 725.48 725.31 725.47 0.0K
14:12 725.47 725.48 725.44 725.45 0.0K
14:13 725.44 725.65 725.41 725.64 0.0K
14:14 725.64 725.65 725.60 725.62 0.0K
14:15 725.62 725.83 725.53 725.83 0.0K
14:16 725.83 725.83 725.67 725.67 0.0K
14:17 725.64 725.70 725.61 725.63 0.0K
14:18 725.63 725.95 725.63 725.94 0.0K
14:19 725.99 726.19 725.99 726.13 0.0K
14:20 726.14 726.14 725.97 725.97 0.0K
14:21 725.94 726.01 725.93 725.99 0.0K
14:22 725.99 725.99 725.87 725.87 0.0K
14:23 725.87 725.90 725.86 725.88 0.0K
14:24 725.87 725.93 725.75 725.75 0.0K
14:25 725.78 725.90 725.70 725.90 0.0K
14:26 725.89 725.90 725.78 725.79 0.0K
14:27 725.79 725.79 725.67 725.69 0.0K
14:28 725.68 725.69 725.26 725.26 0.0K
14:29 725.28 725.39 725.28 725.39 0.0K
14:30 725.40 725.66 725.40 725.65 0.0K
14:31 725.72 725.77 725.71 725.77 0.0K
14:32 725.77 725.94 725.75 725.89 0.0K
14:33 725.87 725.89 725.78 725.84 0.0K
14:34 725.85 726.87 725.84 726.85 0.0K
14:35 726.88 726.89 726.52 726.52 0.0K
14:36 726.53 726.66 726.52 726.66 0.0K
14:37 726.67 726.69 726.53 726.54 0.0K
14:38 726.49 726.49 726.22 726.22 0.0K
14:39 726.22 726.38 726.18 726.38 0.0K
14:40 726.38 726.60 726.38 726.59 0.0K
14:41 726.61 726.61 726.56 726.59 0.0K
14:42 726.58 726.62 726.57 726.58 0.0K
14:43 726.58 726.83 726.58 726.82 0.0K
14:44 726.81 726.81 726.70 726.75 0.0K
14:45 726.75 726.75 726.43 726.43 0.0K
14:46 726.42 726.42 726.27 726.28 0.0K
14:47 726.32 726.32 726.26 726.30 0.0K
14:48 726.30 726.39 726.23 726.30 0.0K
14:49 726.30 726.41 726.30 726.40 0.0K
14:50 726.41 726.46 726.28 726.43 0.0K
14:51 726.46 726.74 726.46 726.73 0.0K
14:52 726.73 726.77 726.69 726.75 0.0K
14:53 726.77 726.84 726.77 726.77 0.0K
14:54 726.77 726.80 726.51 726.51 0.0K
14:55 726.53 726.55 726.28 726.28 0.0K
14:56 726.27 726.31 726.08 726.09 0.0K
14:57 726.06 726.06 725.97 725.99 0.0K
14:58 725.95 725.95 725.84 725.85 0.0K
14:59 725.84 725.92 725.77 725.86 0.0K
15:00 725.86 726.01 725.77 725.97 0.0K
15:01 725.96 726.06 725.94 726.06 0.0K
15:02 726.06 726.25 726.06 726.13 0.0K
15:03 726.15 726.17 726.07 726.07 0.0K
15:04 726.08 726.16 726.04 726.04 0.0K
15:05 725.99 725.99 725.88 725.94 0.0K
15:06 725.93 725.98 725.88 725.89 0.0K
15:07 725.89 726.24 725.89 726.24 0.0K
15:08 726.23 726.27 725.92 725.92 0.0K
15:09 725.91 726.03 725.90 726.02 0.0K
15:10 726.04 726.21 726.01 726.15 0.0K
15:11 726.15 726.35 726.15 726.34 0.0K
15:12 726.35 726.35 726.26 726.29 0.0K
15:13 726.29 726.47 726.29 726.46 0.0K
15:14 726.46 726.46 726.31 726.32 0.0K
15:15 726.31 726.37 726.31 726.35 0.0K
15:16 726.35 726.59 726.33 726.57 0.0K
15:17 726.57 726.57 726.39 726.39 0.0K
15:18 726.39 726.39 726.13 726.15 0.0K
15:19 726.17 726.22 726.14 726.21 0.0K
15:20 726.20 726.29 726.14 726.14 0.0K
15:21 726.14 726.14 725.81 725.81 0.0K
15:22 725.78 725.84 725.57 725.59 0.0K
15:23 725.66 725.70 725.46 725.46 0.0K
15:24 725.44 725.57 725.40 725.57 0.0K
15:25 725.55 725.64 725.46 725.64 0.0K
15:26 725.66 726.07 725.66 725.93 0.0K
15:27 725.85 725.91 725.71 725.73 0.0K
15:28 725.72 725.86 725.64 725.86 0.0K
15:29 725.84 725.92 725.84 725.87 0.0K
15:30 725.83 725.93 725.83 725.84 0.0K
15:31 725.85 726.08 725.85 726.06 0.0K
15:32 726.06 726.12 726.01 726.12 0.0K
15:33 726.13 726.13 726.04 726.05 0.0K
15:34 726.03 726.03 725.86 725.92 0.0K
15:35 725.88 725.96 725.83 725.96 0.0K
15:36 725.94 725.99 725.82 725.85 0.0K
15:37 725.84 725.90 725.62 725.62 0.0K
15:38 725.62 725.70 725.55 725.59 0.0K
15:39 725.59 725.62 725.58 725.60 0.0K
15:40 725.58 725.60 725.25 725.33 0.0K
15:41 725.33 725.48 725.33 725.48 0.0K
15:42 725.50 725.64 725.50 725.55 0.0K
15:43 725.57 725.57 725.33 725.38 0.0K
15:44 725.40 725.51 725.26 725.51 0.0K
15:45 725.50 725.57 725.45 725.54 0.0K
15:46 725.51 725.56 725.47 725.56 0.0K
15:47 725.57 725.67 725.50 725.54 0.0K
15:48 725.55 725.86 725.53 725.86 0.0K
15:49 725.81 726.05 725.81 726.05 0.0K
15:50 726.48 726.68 726.48 726.68 0.0K
15:51 726.61 727.01 726.61 727.01 0.0K
15:52 727.02 727.57 727.02 727.54 0.0K
15:53 727.63 727.67 727.46 727.66 0.0K
15:54 727.68 727.88 727.65 727.77 0.0K
15:55 727.46 727.49 727.32 727.48 0.0K
15:56 727.41 727.41 727.14 727.20 0.0K
15:57 727.24 727.76 727.24 727.76 0.0K
15:58 727.87 727.92 727.71 727.71 0.0K
15:59 727.73 728.09 727.63 728.09 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