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
09:29 734.52 734.55 734.52 734.55 0.0K
09:30 733.07 733.07 725.96 726.17 0.0K
09:31 726.16 726.35 726.16 726.35 0.0K
09:32 726.29 726.35 725.79 726.23 0.0K
09:33 726.22 726.24 725.31 725.60 0.0K
09:34 725.53 725.82 725.50 725.77 0.0K
09:35 725.78 725.95 725.58 725.95 0.0K
09:36 725.96 726.65 725.82 726.64 0.0K
09:37 726.78 727.10 726.74 726.95 0.0K
09:38 726.95 727.15 726.92 727.15 0.0K
09:39 727.19 727.28 726.95 727.12 0.0K
09:40 727.03 727.09 726.86 726.99 0.0K
09:41 727.00 727.45 727.00 727.37 0.0K
09:42 727.34 727.40 727.16 727.30 0.0K
09:43 727.26 727.65 727.24 727.56 0.0K
09:44 727.62 727.77 727.58 727.69 0.0K
09:45 727.70 728.27 727.61 728.27 0.0K
09:46 728.28 728.40 728.17 728.35 0.0K
09:47 728.34 728.90 728.34 728.90 0.0K
09:48 728.90 729.58 728.90 729.56 0.0K
09:49 729.63 729.63 729.28 729.36 0.0K
09:50 729.34 729.60 729.18 729.50 0.0K
09:51 729.51 729.67 729.50 729.55 0.0K
09:52 729.64 730.12 729.64 730.11 0.0K
09:53 730.03 730.09 729.79 729.79 0.0K
09:54 729.75 729.78 729.29 729.29 0.0K
09:55 729.26 729.48 729.16 729.48 0.0K
09:56 729.54 729.54 729.36 729.36 0.0K
09:57 729.35 729.37 729.30 729.31 0.0K
09:58 729.22 729.24 729.12 729.16 0.0K
09:59 729.18 729.24 729.08 729.08 0.0K
10:00 729.07 729.17 729.04 729.08 0.0K
10:01 729.12 729.81 728.92 729.79 0.0K
10:02 729.81 730.24 729.81 730.03 0.0K
10:03 730.02 730.02 729.66 729.68 0.0K
10:04 729.71 729.97 729.68 729.87 0.0K
10:05 729.89 730.16 729.89 730.07 0.0K
10:06 730.06 730.36 730.06 730.36 0.0K
10:07 730.79 730.83 730.63 730.73 0.0K
10:08 730.69 730.74 730.59 730.74 0.0K
10:09 730.76 730.85 730.65 730.78 0.0K
10:10 730.76 730.77 730.58 730.64 0.0K
10:11 730.60 730.65 730.44 730.62 0.0K
10:12 730.64 730.74 730.47 730.48 0.0K
10:13 730.46 730.57 730.43 730.50 0.0K
10:14 730.51 730.63 730.51 730.63 0.0K
10:15 730.64 731.15 730.64 731.12 0.0K
10:16 731.14 731.63 731.14 731.62 0.0K
10:17 731.63 731.70 731.56 731.59 0.0K
10:18 731.59 731.64 731.56 731.61 0.0K
10:19 731.61 731.64 731.53 731.55 0.0K
10:20 731.58 731.60 731.48 731.48 0.0K
10:21 731.42 731.72 731.42 731.72 0.0K
10:22 731.70 731.86 731.52 731.53 0.0K
10:23 731.54 731.63 731.53 731.58 0.0K
10:24 731.57 731.74 731.56 731.57 0.0K
10:25 731.55 731.55 731.07 731.11 0.0K
10:26 731.11 731.11 731.03 731.04 0.0K
10:27 731.04 731.04 730.75 730.75 0.0K
10:28 730.75 730.75 730.46 730.53 0.0K
10:29 730.55 730.88 730.55 730.82 0.0K
10:30 730.83 730.93 730.64 730.64 0.0K
10:31 730.65 730.70 730.59 730.70 0.0K
10:32 730.71 730.71 730.62 730.70 0.0K
10:33 730.70 730.88 730.68 730.86 0.0K
10:34 730.87 731.20 730.87 731.20 0.0K
10:35 731.23 731.40 731.16 731.40 0.0K
10:36 731.40 731.40 731.20 731.21 0.0K
10:37 731.21 731.23 731.17 731.20 0.0K
10:38 731.21 731.45 731.21 731.45 0.0K
10:39 731.45 731.53 731.40 731.47 0.0K
10:40 731.49 731.62 731.43 731.62 0.0K
10:41 731.62 731.87 731.62 731.85 0.0K
10:42 731.87 732.11 731.87 732.09 0.0K
10:43 732.08 732.11 731.80 731.80 0.0K
10:44 731.80 731.82 731.68 731.80 0.0K
10:45 731.80 732.09 731.76 731.99 0.0K
10:46 731.97 731.97 731.80 731.80 0.0K
10:47 731.83 731.83 731.76 731.77 0.0K
10:48 731.77 731.77 731.42 731.42 0.0K
10:49 731.40 731.40 731.05 731.05 0.0K
10:50 731.05 731.09 730.92 731.04 0.0K
10:51 731.04 731.27 731.04 731.04 0.0K
10:52 731.05 731.15 731.00 731.15 0.0K
10:53 731.15 731.21 731.12 731.14 0.0K
10:54 731.10 731.18 731.10 731.15 0.0K
10:55 731.16 731.17 730.96 731.02 0.0K
10:56 731.02 731.02 730.79 730.79 0.0K
10:57 730.80 730.86 730.75 730.75 0.0K
10:58 730.73 730.73 730.43 730.43 0.0K
10:59 730.44 730.45 730.38 730.41 0.0K
11:00 730.41 730.55 730.36 730.36 0.0K
11:01 730.36 730.76 730.36 730.76 0.0K
11:02 730.76 730.97 730.74 730.97 0.0K
11:03 730.97 731.00 730.87 730.87 0.0K
11:04 730.92 731.01 730.90 730.90 0.0K
11:05 730.90 731.11 730.90 731.03 0.0K
11:06 731.05 731.13 730.97 731.13 0.0K
11:07 731.13 731.13 730.90 730.90 0.0K
11:08 730.91 730.91 730.74 730.87 0.0K
11:09 730.86 730.99 730.85 730.96 0.0K
11:10 731.13 731.26 731.11 731.11 0.0K
11:11 731.11 731.35 731.10 731.35 0.0K
11:12 731.29 731.35 731.27 731.27 0.0K
11:13 731.27 731.51 731.25 731.51 0.0K
11:14 731.51 731.82 731.51 731.82 0.0K
11:15 731.83 731.93 731.82 731.88 0.0K
11:16 731.87 731.88 731.83 731.84 0.0K
11:17 731.85 731.86 731.59 731.62 0.0K
11:18 731.71 732.00 731.71 732.00 0.0K
11:19 731.99 732.04 731.83 731.83 0.0K
11:20 731.79 731.79 731.69 731.69 0.0K
11:21 731.68 731.72 731.66 731.70 0.0K
11:22 731.70 731.70 731.46 731.46 0.0K
11:23 731.46 731.50 731.39 731.50 0.0K
11:24 731.50 731.51 731.39 731.40 0.0K
11:25 731.38 731.49 731.35 731.39 0.0K
11:26 731.33 731.33 731.19 731.23 0.0K
11:27 731.21 731.29 731.15 731.28 0.0K
11:28 731.28 731.29 731.10 731.10 0.0K
11:29 731.10 731.10 730.75 730.76 0.0K
11:30 730.74 730.89 730.68 730.88 0.0K
11:31 730.87 731.00 730.87 730.99 0.0K
11:32 731.13 731.46 731.11 731.45 0.0K
11:33 731.45 731.56 731.45 731.49 0.0K
11:34 731.46 731.49 731.38 731.40 0.0K
11:35 731.37 731.53 731.37 731.51 0.0K
11:36 731.55 731.80 731.55 731.80 0.0K
11:37 731.79 731.84 731.79 731.84 0.0K
11:38 731.84 732.17 731.84 732.17 0.0K
11:39 732.18 732.43 732.18 732.43 0.0K
11:40 732.42 732.89 732.42 732.89 0.0K
11:41 732.90 733.05 732.88 733.05 0.0K
11:42 733.04 733.19 733.04 733.09 0.0K
11:43 733.07 733.09 732.86 732.89 0.0K
11:44 732.89 732.98 732.78 732.78 0.0K
11:45 732.77 732.83 732.75 732.79 0.0K
11:46 732.80 732.80 732.58 732.59 0.0K
11:47 732.54 732.55 732.28 732.28 0.0K
11:48 732.28 732.32 732.26 732.32 0.0K
11:49 732.30 732.30 732.00 732.01 0.0K
11:50 732.01 732.01 731.92 731.98 0.0K
11:51 732.00 732.05 731.97 731.98 0.0K
11:52 731.99 732.03 731.91 732.02 0.0K
11:53 732.00 732.01 731.88 731.88 0.0K
11:54 731.88 731.88 731.73 731.74 0.0K
11:55 731.75 731.75 731.69 731.71 0.0K
11:56 731.65 731.87 731.65 731.86 0.0K
11:57 731.88 731.94 731.88 731.91 0.0K
11:58 731.89 731.89 731.85 731.89 0.0K
11:59 731.89 732.09 731.89 732.09 0.0K
12:00 732.09 732.09 731.92 731.92 0.0K
12:01 731.92 732.12 731.92 732.06 0.0K
12:02 732.08 732.15 732.04 732.14 0.0K
12:03 732.14 732.19 732.07 732.19 0.0K
12:04 732.19 732.30 732.19 732.25 0.0K
12:05 732.22 732.22 731.99 731.99 0.0K
12:06 731.99 732.01 731.91 731.92 0.0K
12:07 731.90 731.90 731.88 731.90 0.0K
12:08 731.89 731.98 731.87 731.98 0.0K
12:09 731.98 732.03 731.97 731.98 0.0K
12:10 731.97 732.03 731.97 732.03 0.0K
12:11 732.09 732.15 732.09 732.15 0.0K
12:12 732.14 732.21 732.13 732.21 0.0K
12:13 732.24 732.28 732.24 732.25 0.0K
12:14 732.25 732.27 732.17 732.18 0.0K
12:15 732.19 732.39 732.19 732.38 0.0K
12:16 732.40 732.40 732.35 732.37 0.0K
12:17 732.37 732.55 732.37 732.54 0.0K
12:18 732.54 732.57 732.43 732.43 0.0K
12:19 732.43 732.43 732.33 732.33 0.0K
12:20 732.31 732.43 732.29 732.36 0.0K
12:21 732.36 732.39 732.27 732.38 0.0K
12:22 732.40 732.47 732.35 732.47 0.0K
12:23 732.47 732.53 732.43 732.47 0.0K
12:24 732.48 732.63 732.46 732.62 0.0K
12:25 732.62 732.75 732.56 732.75 0.0K
12:26 732.80 732.97 732.78 732.94 0.0K
12:27 732.93 733.02 732.92 733.01 0.0K
12:28 733.00 733.14 733.00 733.14 0.0K
12:29 733.14 733.22 733.14 733.21 0.0K
12:30 733.23 733.23 733.11 733.11 0.0K
12:31 733.11 733.11 732.87 732.87 0.0K
12:32 732.88 732.88 732.77 732.79 0.0K
12:33 732.77 732.80 732.73 732.78 0.0K
12:34 732.78 732.79 732.66 732.67 0.0K
12:35 732.68 732.82 732.68 732.80 0.0K
12:36 732.80 732.81 732.68 732.69 0.0K
12:37 732.70 732.76 732.69 732.69 0.0K
12:38 732.70 732.78 732.70 732.78 0.0K
12:39 732.80 732.80 732.77 732.77 0.0K
12:40 732.78 732.79 732.75 732.76 0.0K
12:41 732.76 732.76 732.68 732.70 0.0K
12:42 732.70 732.70 732.59 732.59 0.0K
12:43 732.58 732.59 732.54 732.56 0.0K
12:44 732.56 732.70 732.56 732.70 0.0K
12:45 732.70 732.85 732.69 732.76 0.0K
12:46 732.77 732.90 732.77 732.90 0.0K
12:47 732.89 732.89 732.80 732.87 0.0K
12:48 732.88 732.91 732.88 732.91 0.0K
12:49 732.92 732.92 732.82 732.83 0.0K
12:50 732.84 733.04 732.83 733.04 0.0K
12:51 733.04 733.26 733.04 733.26 0.0K
12:52 733.26 733.26 733.23 733.24 0.0K
12:53 733.25 733.48 733.23 733.48 0.0K
12:54 733.50 733.58 733.50 733.56 0.0K
12:55 733.57 733.70 733.51 733.70 0.0K
12:56 733.79 733.98 733.78 733.95 0.0K
12:57 733.93 733.94 733.87 733.90 0.0K
12:58 733.91 734.01 733.91 734.01 0.0K
12:59 734.02 734.04 733.99 734.02 0.0K
13:00 734.02 734.04 733.98 734.02 0.0K
13:01 734.02 734.05 733.95 734.05 0.0K
13:02 734.04 734.28 734.04 734.24 0.0K
13:03 734.24 734.33 734.24 734.31 0.0K
13:04 734.32 734.49 734.32 734.49 0.0K
13:05 734.51 734.56 734.44 734.46 0.0K
13:06 734.46 734.46 734.43 734.43 0.0K
13:07 734.43 734.54 734.39 734.54 0.0K
13:08 734.54 734.91 734.54 734.91 0.0K
13:09 734.90 734.97 734.90 734.96 0.0K
13:10 734.97 734.97 734.73 734.73 0.0K
13:11 734.69 734.70 734.59 734.60 0.0K
13:12 734.56 734.74 734.55 734.70 0.0K
13:13 734.71 734.84 734.71 734.82 0.0K
13:14 734.83 734.85 734.78 734.82 0.0K
13:15 734.81 734.82 734.74 734.77 0.0K
13:16 734.76 734.83 734.66 734.66 0.0K
13:17 734.64 734.71 734.59 734.70 0.0K
13:18 734.71 734.72 734.62 734.63 0.0K
13:19 734.62 734.62 734.50 734.54 0.0K
13:20 734.50 734.53 734.47 734.53 0.0K
13:21 734.52 734.60 734.52 734.60 0.0K
13:22 734.61 734.72 734.60 734.72 0.0K
13:23 734.71 734.73 734.71 734.73 0.0K
13:24 734.74 734.84 734.74 734.83 0.0K
13:25 734.86 734.96 734.84 734.92 0.0K
13:26 734.94 735.09 734.94 735.09 0.0K
13:27 735.08 735.09 735.06 735.07 0.0K
13:28 735.06 735.17 734.99 735.01 0.0K
13:29 735.01 735.01 734.91 734.91 0.0K
13:30 734.91 734.91 734.89 734.90 0.0K
13:31 734.91 734.91 734.73 734.74 0.0K
13:32 734.77 734.79 734.71 734.77 0.0K
13:33 734.77 735.05 734.76 735.04 0.0K
13:34 735.07 735.31 735.04 735.31 0.0K
13:35 735.35 735.37 735.24 735.24 0.0K
13:36 735.22 735.39 735.22 735.37 0.0K
13:37 735.35 735.47 735.34 735.44 0.0K
13:38 735.46 735.54 735.41 735.54 0.0K
13:39 735.54 735.59 735.53 735.53 0.0K
13:40 735.52 735.54 735.45 735.46 0.0K
13:41 735.46 735.46 735.39 735.45 0.0K
13:42 735.45 735.48 735.40 735.40 0.0K
13:43 735.41 735.41 735.39 735.41 0.0K
13:44 735.41 735.51 735.41 735.45 0.0K
13:45 735.46 735.50 735.42 735.50 0.0K
13:46 735.50 735.50 735.41 735.48 0.0K
13:47 735.48 735.55 735.48 735.51 0.0K
13:48 735.51 735.54 735.35 735.35 0.0K
13:49 735.34 735.38 735.31 735.35 0.0K
13:50 735.35 735.38 735.25 735.28 0.0K
13:51 735.28 735.41 735.26 735.41 0.0K
13:52 735.47 735.58 735.47 735.53 0.0K
13:53 735.51 735.54 735.41 735.41 0.0K
13:54 735.42 735.42 735.28 735.28 0.0K
13:55 735.26 735.28 735.22 735.26 0.0K
13:56 735.27 735.27 735.21 735.24 0.0K
13:57 735.24 735.32 735.13 735.13 0.0K
13:58 735.04 735.04 734.93 734.96 0.0K
13:59 734.97 734.98 734.92 734.93 0.0K
14:00 734.92 734.95 734.87 734.87 0.0K
14:01 734.87 734.87 734.82 734.84 0.0K
14:02 734.84 734.94 734.84 734.92 0.0K
14:03 734.90 735.06 734.90 735.06 0.0K
14:04 735.07 735.12 735.03 735.03 0.0K
14:05 735.04 735.07 735.03 735.06 0.0K
14:06 735.06 735.08 735.00 735.00 0.0K
14:07 735.01 735.01 734.90 734.93 0.0K
14:08 734.93 734.94 734.91 734.93 0.0K
14:09 734.96 734.99 734.93 734.99 0.0K
14:10 734.98 734.98 734.72 734.72 0.0K
14:11 734.72 734.72 734.60 734.60 0.0K
14:12 734.60 734.62 734.43 734.44 0.0K
14:13 734.41 734.41 734.32 734.34 0.0K
14:14 734.34 734.42 734.34 734.41 0.0K
14:15 734.41 734.41 734.22 734.22 0.0K
14:16 734.21 734.21 733.95 733.95 0.0K
14:17 733.95 733.96 733.87 733.87 0.0K
14:18 733.86 733.86 733.35 733.35 0.0K
14:19 733.36 733.36 733.19 733.24 0.0K
14:20 733.24 733.42 733.23 733.42 0.0K
14:21 733.45 733.49 733.31 733.31 0.0K
14:22 733.31 733.34 733.31 733.33 0.0K
14:23 733.38 733.64 733.38 733.64 0.0K
14:24 733.64 733.64 733.44 733.44 0.0K
14:25 733.45 733.74 733.45 733.74 0.0K
14:26 733.73 733.99 733.73 733.94 0.0K
14:27 733.94 733.94 733.82 733.82 0.0K
14:28 733.78 733.78 733.70 733.70 0.0K
14:29 733.70 733.74 733.67 733.67 0.0K
14:30 733.66 733.66 733.62 733.62 0.0K
14:31 733.64 733.64 733.55 733.61 0.0K
14:32 733.62 733.76 733.62 733.76 0.0K
14:33 733.78 733.86 733.78 733.86 0.0K
14:34 733.87 733.88 733.84 733.88 0.0K
14:35 733.89 733.96 733.89 733.96 0.0K
14:36 734.09 734.20 734.09 734.18 0.0K
14:37 734.18 734.32 734.17 734.32 0.0K
14:38 734.32 734.32 734.22 734.22 0.0K
14:39 734.21 734.26 734.21 734.24 0.0K
14:40 734.24 734.25 734.15 734.16 0.0K
14:41 734.16 734.17 734.12 734.14 0.0K
14:42 734.14 734.14 734.11 734.12 0.0K
14:43 734.11 734.11 733.82 733.82 0.0K
14:44 733.80 733.81 733.75 733.79 0.0K
14:45 733.79 733.80 733.77 733.78 0.0K
14:46 733.78 733.85 733.76 733.76 0.0K
14:47 733.71 733.72 733.58 733.59 0.0K
14:48 733.59 733.64 733.58 733.63 0.0K
14:49 733.63 733.76 733.61 733.75 0.0K
14:50 733.75 733.91 733.75 733.90 0.0K
14:51 733.89 733.93 733.87 733.92 0.0K
14:52 733.93 733.97 733.90 733.97 0.0K
14:53 733.97 734.01 733.96 734.01 0.0K
14:54 734.01 734.06 734.00 734.04 0.0K
14:55 734.08 734.15 734.03 734.14 0.0K
14:56 734.14 734.14 733.86 733.86 0.0K
14:57 733.86 733.89 733.76 733.76 0.0K
14:58 733.76 733.77 733.71 733.75 0.0K
14:59 733.75 733.82 733.73 733.81 0.0K
15:00 733.81 734.00 733.79 733.94 0.0K
15:01 733.94 733.99 733.60 733.60 0.0K
15:02 733.59 733.66 733.58 733.64 0.0K
15:03 733.64 733.64 733.41 733.57 0.0K
15:04 733.62 733.63 733.52 733.52 0.0K
15:05 733.52 733.52 733.44 733.45 0.0K
15:06 733.49 733.72 733.49 733.72 0.0K
15:07 733.72 733.73 733.64 733.66 0.0K
15:08 733.66 733.66 733.58 733.58 0.0K
15:09 733.52 733.59 733.49 733.53 0.0K
15:10 733.53 733.53 733.41 733.43 0.0K
15:11 733.42 733.53 733.42 733.52 0.0K
15:12 733.54 733.57 733.45 733.48 0.0K
15:13 733.48 733.51 733.35 733.35 0.0K
15:14 733.34 733.35 733.29 733.35 0.0K
15:15 733.38 733.38 733.20 733.24 0.0K
15:16 733.23 733.27 733.22 733.24 0.0K
15:17 733.24 733.24 733.16 733.16 0.0K
15:18 733.15 733.20 733.15 733.19 0.0K
15:19 733.17 733.17 733.08 733.08 0.0K
15:20 733.05 733.12 732.98 733.12 0.0K
15:21 733.14 733.27 733.14 733.26 0.0K
15:22 733.26 733.44 733.26 733.44 0.0K
15:23 733.43 733.45 733.27 733.27 0.0K
15:24 733.25 733.25 733.09 733.09 0.0K
15:25 733.09 733.10 732.95 732.95 0.0K
15:26 732.96 732.97 732.82 732.86 0.0K
15:27 732.84 732.84 732.58 732.67 0.0K
15:28 732.66 732.73 732.66 732.71 0.0K
15:29 732.72 732.83 732.71 732.82 0.0K
15:30 732.83 733.00 732.83 732.94 0.0K
15:31 732.94 733.25 732.94 733.25 0.0K
15:32 733.18 733.18 733.10 733.10 0.0K
15:33 733.07 733.07 733.04 733.07 0.0K
15:34 733.07 733.18 733.05 733.15 0.0K
15:35 733.15 733.23 733.12 733.23 0.0K
15:36 733.28 733.44 733.27 733.40 0.0K
15:37 733.40 733.40 733.03 733.09 0.0K
15:38 733.07 733.15 733.03 733.15 0.0K
15:39 733.18 733.35 733.18 733.31 0.0K
15:40 733.30 733.30 733.16 733.17 0.0K
15:41 733.13 733.13 732.97 733.08 0.0K
15:42 733.03 733.07 732.99 733.06 0.0K
15:43 733.08 733.08 732.95 732.96 0.0K
15:44 732.97 733.01 732.89 733.01 0.0K
15:45 733.00 733.19 733.00 733.19 0.0K
15:46 733.20 733.25 733.16 733.23 0.0K
15:47 733.29 733.31 733.25 733.26 0.0K
15:48 733.23 733.53 733.23 733.48 0.0K
15:49 733.49 733.59 733.46 733.56 0.0K
15:50 733.80 734.03 733.77 734.03 0.0K
15:51 734.04 734.19 733.96 734.19 0.0K
15:52 734.22 734.22 734.01 734.11 0.0K
15:53 734.12 734.32 734.07 734.30 0.0K
15:54 734.29 734.85 734.29 734.85 0.0K
15:55 734.65 734.69 734.33 734.60 0.0K
15:56 734.56 734.59 734.54 734.57 0.0K
15:57 734.64 734.64 734.51 734.58 0.0K
15:58 734.59 734.71 734.57 734.70 0.0K
15:59 734.68 735.18 734.54 735.11 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