ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ アメリカ →
783.60
最終更新: 2025-09-30
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
09:29 743.78 743.78 743.77 743.78 0.0K
09:30 749.56 749.59 749.06 749.06 0.0K
09:31 748.91 748.91 744.03 744.58 0.0K
09:32 745.04 745.04 741.55 741.55 0.0K
09:33 741.62 741.87 741.41 741.78 0.0K
09:34 741.81 741.84 741.15 741.23 0.0K
09:35 741.22 741.29 739.88 739.88 0.0K
09:36 739.81 739.81 738.83 738.89 0.0K
09:37 738.89 739.17 738.89 738.93 0.0K
09:38 738.96 738.96 737.99 738.21 0.0K
09:39 738.22 738.26 737.91 738.18 0.0K
09:40 738.20 738.54 737.81 738.05 0.0K
09:41 738.06 738.06 736.89 736.89 0.0K
09:42 736.84 736.87 736.21 736.31 0.0K
09:43 736.43 736.43 735.81 735.81 0.0K
09:44 735.83 735.83 735.14 735.15 0.0K
09:45 735.10 735.25 735.01 735.01 0.0K
09:46 735.01 735.53 734.90 735.47 0.0K
09:47 735.38 735.96 735.34 735.89 0.0K
09:48 735.88 736.12 735.82 736.12 0.0K
09:49 736.04 736.04 735.22 735.22 0.0K
09:50 735.21 735.56 735.07 735.53 0.0K
09:51 735.52 736.68 735.52 736.61 0.0K
09:52 736.61 737.52 736.61 737.33 0.0K
09:53 737.35 737.37 737.04 737.04 0.0K
09:54 737.10 737.50 737.08 737.29 0.0K
09:55 737.20 737.64 737.18 737.53 0.0K
09:56 737.52 737.55 736.81 736.81 0.0K
09:57 736.71 736.82 736.49 736.72 0.0K
09:58 736.72 736.74 736.54 736.62 0.0K
09:59 736.71 737.17 736.71 737.15 0.0K
10:00 737.14 737.29 737.06 737.13 0.0K
10:01 737.18 737.72 737.07 737.63 0.0K
10:02 737.69 737.84 737.49 737.81 0.0K
10:03 737.80 737.90 736.96 736.96 0.0K
10:04 736.97 736.97 736.55 736.55 0.0K
10:05 735.98 736.00 735.10 735.10 0.0K
10:06 735.11 735.11 734.41 734.45 0.0K
10:07 734.43 734.43 732.85 732.85 0.0K
10:08 732.80 732.83 732.67 732.77 0.0K
10:09 732.80 732.84 732.10 732.32 0.0K
10:10 732.35 732.71 732.33 732.58 0.0K
10:11 732.55 732.55 731.70 731.70 0.0K
10:12 731.66 731.87 731.59 731.80 0.0K
10:13 731.79 731.92 731.58 731.92 0.0K
10:14 731.92 732.37 731.91 732.37 0.0K
10:15 732.38 732.73 732.33 732.64 0.0K
10:16 732.81 733.08 732.80 733.03 0.0K
10:17 733.00 733.00 732.67 732.70 0.0K
10:18 732.65 732.65 732.01 732.01 0.0K
10:19 732.00 732.00 731.66 731.90 0.0K
10:20 731.92 732.04 731.78 731.82 0.0K
10:21 731.81 731.81 731.42 731.63 0.0K
10:22 731.75 732.26 731.75 732.26 0.0K
10:23 732.27 732.49 732.15 732.49 0.0K
10:24 732.52 732.52 732.31 732.47 0.0K
10:25 732.46 732.97 732.46 732.93 0.0K
10:26 732.96 733.64 732.96 733.64 0.0K
10:27 733.88 734.26 733.88 734.22 0.0K
10:28 734.22 734.51 734.19 734.51 0.0K
10:29 734.65 734.65 734.39 734.39 0.0K
10:30 734.38 734.77 734.32 734.74 0.0K
10:31 734.73 735.21 734.73 735.21 0.0K
10:32 735.27 735.30 735.06 735.21 0.0K
10:33 735.20 735.29 734.92 734.92 0.0K
10:34 734.87 734.87 734.64 734.67 0.0K
10:35 734.62 734.96 734.62 734.93 0.0K
10:36 734.94 735.41 734.94 735.40 0.0K
10:37 735.41 735.41 735.31 735.39 0.0K
10:38 735.40 735.74 735.40 735.41 0.0K
10:39 735.44 735.68 735.29 735.68 0.0K
10:40 735.67 735.75 735.29 735.29 0.0K
10:41 735.29 735.35 735.20 735.26 0.0K
10:42 735.23 735.36 735.17 735.34 0.0K
10:43 735.32 735.45 735.29 735.42 0.0K
10:44 735.44 735.57 735.42 735.57 0.0K
10:45 735.62 736.49 735.58 736.49 0.0K
10:46 736.51 736.55 736.29 736.29 0.0K
10:47 736.30 736.82 736.30 736.82 0.0K
10:48 736.84 737.17 736.80 737.17 0.0K
10:49 737.19 737.24 737.03 737.21 0.0K
10:50 737.24 737.42 737.24 737.41 0.0K
10:51 737.45 737.68 737.43 737.63 0.0K
10:52 737.63 737.91 737.61 737.91 0.0K
10:53 737.98 738.11 737.98 738.08 0.0K
10:54 738.09 738.24 738.07 738.15 0.0K
10:55 737.94 738.03 737.89 738.02 0.0K
10:56 738.01 738.52 738.01 738.52 0.0K
10:57 738.52 738.69 738.48 738.51 0.0K
10:58 738.48 739.03 738.48 739.01 0.0K
10:59 739.01 739.02 738.85 738.91 0.0K
11:00 738.91 739.08 738.89 739.08 0.0K
11:01 739.08 739.11 738.78 738.80 0.0K
11:02 738.80 739.06 738.80 739.02 0.0K
11:03 739.04 739.05 738.33 738.40 0.0K
11:04 738.41 738.50 738.28 738.42 0.0K
11:05 738.39 738.48 738.35 738.47 0.0K
11:06 738.50 738.60 738.33 738.45 0.0K
11:07 738.43 738.43 738.00 738.13 0.0K
11:08 738.11 738.11 737.77 737.77 0.0K
11:09 737.81 737.84 737.63 737.74 0.0K
11:10 737.74 737.93 737.67 737.92 0.0K
11:11 738.01 738.21 738.01 738.21 0.0K
11:12 738.21 738.49 738.21 738.36 0.0K
11:13 738.36 738.36 737.90 737.91 0.0K
11:14 737.92 737.92 737.33 737.33 0.0K
11:15 737.33 737.44 737.19 737.44 0.0K
11:16 737.36 737.36 737.18 737.21 0.0K
11:17 737.26 737.27 737.07 737.11 0.0K
11:18 737.08 737.08 736.94 737.01 0.0K
11:19 737.00 737.14 736.80 736.84 0.0K
11:20 736.85 737.08 736.82 737.08 0.0K
11:21 737.09 737.49 737.07 737.49 0.0K
11:22 737.52 737.63 737.48 737.63 0.0K
11:23 737.63 737.95 737.61 737.93 0.0K
11:24 737.97 738.21 737.97 738.18 0.0K
11:25 738.16 738.34 738.09 738.31 0.0K
11:26 738.31 738.68 738.28 738.65 0.0K
11:27 738.66 738.66 738.49 738.55 0.0K
11:28 738.60 738.79 738.57 738.78 0.0K
11:29 738.77 738.97 738.75 738.97 0.0K
11:30 738.97 739.01 738.56 738.57 0.0K
11:31 738.55 738.57 738.06 738.06 0.0K
11:32 738.02 738.02 737.56 737.56 0.0K
11:33 737.59 737.59 737.21 737.23 0.0K
11:34 737.23 737.24 737.02 737.22 0.0K
11:35 737.30 737.69 737.29 737.68 0.0K
11:36 737.68 737.74 737.68 737.72 0.0K
11:37 737.75 737.79 737.60 737.64 0.0K
11:38 737.69 737.70 737.47 737.47 0.0K
11:39 737.46 737.49 737.40 737.40 0.0K
11:40 737.39 737.55 737.26 737.55 0.0K
11:41 737.53 737.81 737.53 737.80 0.0K
11:42 737.80 738.08 737.75 738.07 0.0K
11:43 738.07 738.07 737.94 737.96 0.0K
11:44 737.95 738.07 737.95 738.00 0.0K
11:45 738.03 738.11 737.75 737.78 0.0K
11:46 737.79 738.25 737.79 738.25 0.0K
11:47 738.26 738.27 738.15 738.16 0.0K
11:48 738.14 738.14 737.91 737.92 0.0K
11:49 737.91 737.91 737.75 737.76 0.0K
11:50 737.76 738.04 737.75 738.04 0.0K
11:51 738.12 738.19 738.01 738.16 0.0K
11:52 738.20 738.47 738.20 738.47 0.0K
11:53 738.47 738.59 738.38 738.38 0.0K
11:54 738.40 738.67 738.40 738.54 0.0K
11:55 738.51 738.55 738.43 738.44 0.0K
11:56 738.42 738.45 738.11 738.11 0.0K
11:57 738.12 738.12 736.49 736.49 0.0K
11:58 736.43 736.43 735.45 735.45 0.0K
11:59 735.38 735.42 735.24 735.42 0.0K
12:00 735.42 735.42 734.64 734.66 0.0K
12:01 734.65 735.12 734.65 735.10 0.0K
12:02 735.12 735.12 734.56 734.56 0.0K
12:03 734.55 734.98 734.47 734.98 0.0K
12:04 734.99 735.28 734.99 735.11 0.0K
12:05 735.11 735.30 735.11 735.30 0.0K
12:06 735.29 735.49 735.16 735.49 0.0K
12:07 735.49 735.74 735.49 735.74 0.0K
12:08 735.75 736.00 735.75 735.87 0.0K
12:09 735.91 736.02 735.83 735.93 0.0K
12:10 735.97 736.12 735.97 736.12 0.0K
12:11 736.39 736.54 736.39 736.51 0.0K
12:12 736.51 736.51 736.41 736.44 0.0K
12:13 736.50 736.62 736.50 736.54 0.0K
12:14 736.54 737.33 736.53 737.33 0.0K
12:15 737.32 737.75 737.32 737.73 0.0K
12:16 737.78 737.96 737.78 737.96 0.0K
12:17 738.00 738.03 737.89 737.91 0.0K
12:18 737.89 737.89 737.76 737.76 0.0K
12:19 737.79 738.28 737.78 738.25 0.0K
12:20 738.25 738.32 738.25 738.31 0.0K
12:21 738.40 738.49 738.35 738.37 0.0K
12:22 738.37 738.44 738.18 738.29 0.0K
12:23 738.31 738.54 738.31 738.53 0.0K
12:24 738.51 738.55 738.51 738.53 0.0K
12:25 738.53 738.61 738.49 738.51 0.0K
12:26 738.50 738.60 738.50 738.60 0.0K
12:27 738.63 738.63 738.56 738.59 0.0K
12:28 738.58 738.60 738.52 738.59 0.0K
12:29 738.74 738.74 738.65 738.68 0.0K
12:30 738.61 738.88 738.51 738.88 0.0K
12:31 738.88 738.91 738.82 738.83 0.0K
12:32 738.82 738.96 738.82 738.83 0.0K
12:33 738.83 738.84 738.75 738.75 0.0K
12:34 738.66 738.84 738.63 738.83 0.0K
12:35 738.81 738.81 738.73 738.78 0.0K
12:36 738.78 738.99 738.73 738.96 0.0K
12:37 738.98 738.98 738.63 738.67 0.0K
12:38 738.65 738.68 738.61 738.68 0.0K
12:39 738.69 738.72 738.58 738.63 0.0K
12:40 738.63 738.73 738.63 738.70 0.0K
12:41 738.75 738.79 738.68 738.71 0.0K
12:42 738.71 738.86 738.62 738.62 0.0K
12:43 738.62 738.62 738.29 738.36 0.0K
12:44 738.40 738.55 738.40 738.54 0.0K
12:45 738.55 738.67 738.54 738.65 0.0K
12:46 738.66 738.69 738.56 738.58 0.0K
12:47 738.58 738.78 738.58 738.74 0.0K
12:48 738.74 738.80 738.73 738.73 0.0K
12:49 738.73 738.73 738.54 738.55 0.0K
12:50 738.53 738.57 738.46 738.57 0.0K
12:51 738.56 738.57 738.36 738.36 0.0K
12:52 738.35 738.61 738.28 738.61 0.0K
12:53 738.62 738.70 738.62 738.69 0.0K
12:54 738.68 738.83 738.67 738.83 0.0K
12:55 738.83 738.90 738.77 738.90 0.0K
12:56 738.90 738.90 738.82 738.82 0.0K
12:57 738.82 739.46 738.82 739.44 0.0K
12:58 739.46 739.53 739.42 739.42 0.0K
12:59 739.42 739.45 739.42 739.44 0.0K
13:00 739.50 739.50 739.34 739.42 0.0K
13:01 739.45 739.52 739.38 739.52 0.0K
13:02 739.52 739.85 739.52 739.84 0.0K
13:03 739.83 739.87 739.58 739.58 0.0K
13:04 739.56 739.56 739.42 739.42 0.0K
13:05 739.42 739.42 739.32 739.32 0.0K
13:06 739.32 739.33 738.95 738.95 0.0K
13:07 738.96 738.96 738.80 738.80 0.0K
13:08 738.81 738.94 738.80 738.93 0.0K
13:09 738.93 738.93 738.71 738.71 0.0K
13:10 738.71 738.73 738.54 738.61 0.0K
13:11 738.61 738.69 738.61 738.63 0.0K
13:12 738.63 738.67 738.62 738.66 0.0K
13:13 738.65 738.70 738.62 738.70 0.0K
13:14 738.70 738.77 738.67 738.67 0.0K
13:15 738.69 738.69 738.35 738.35 0.0K
13:16 738.31 738.31 738.23 738.23 0.0K
13:17 738.23 738.23 737.71 737.72 0.0K
13:18 737.67 737.71 737.65 737.66 0.0K
13:19 737.69 737.69 737.52 737.56 0.0K
13:20 737.58 737.71 737.56 737.70 0.0K
13:21 737.69 738.06 737.67 738.06 0.0K
13:22 738.08 738.09 737.96 737.96 0.0K
13:23 737.96 738.02 737.93 737.94 0.0K
13:24 737.94 738.00 737.94 737.96 0.0K
13:25 737.97 737.98 737.67 737.67 0.0K
13:26 737.64 737.66 737.49 737.66 0.0K
13:27 737.66 737.68 737.64 737.65 0.0K
13:28 737.66 737.66 737.53 737.53 0.0K
13:29 737.53 737.53 737.30 737.38 0.0K
13:30 737.36 737.49 737.31 737.49 0.0K
13:31 737.53 737.96 737.51 737.95 0.0K
13:32 737.94 738.00 737.85 738.00 0.0K
13:33 738.01 738.10 738.01 738.10 0.0K
13:34 738.09 738.10 738.03 738.10 0.0K
13:35 738.10 738.29 738.09 738.29 0.0K
13:36 738.30 738.40 737.90 737.90 0.0K
13:37 737.90 737.93 737.88 737.91 0.0K
13:38 737.89 737.92 737.72 737.72 0.0K
13:39 737.72 737.86 737.71 737.84 0.0K
13:40 737.83 738.05 737.82 738.05 0.0K
13:41 738.08 738.47 738.08 738.47 0.0K
13:42 738.47 738.48 738.40 738.41 0.0K
13:43 738.42 738.44 738.21 738.21 0.0K
13:44 738.21 738.27 738.07 738.10 0.0K
13:45 738.10 738.23 738.04 738.20 0.0K
13:46 738.19 738.30 738.09 738.30 0.0K
13:47 738.30 738.37 738.25 738.29 0.0K
13:48 738.30 738.31 738.03 738.03 0.0K
13:49 738.03 738.03 737.67 737.68 0.0K
13:50 737.67 737.72 737.64 737.72 0.0K
13:51 737.71 737.93 737.69 737.88 0.0K
13:52 737.87 737.92 737.87 737.89 0.0K
13:53 737.89 737.90 737.84 737.86 0.0K
13:54 737.85 737.85 737.64 737.64 0.0K
13:55 737.64 737.64 737.39 737.51 0.0K
13:56 737.51 737.51 737.25 737.25 0.0K
13:57 737.24 737.27 737.12 737.19 0.0K
13:58 737.08 737.17 737.07 737.15 0.0K
13:59 737.16 737.21 737.11 737.13 0.0K
14:00 737.14 737.44 737.13 737.45 0.0K
14:01 737.49 737.49 737.39 737.45 0.0K
14:02 737.48 737.50 737.47 737.47 0.0K
14:03 737.47 737.49 737.26 737.46 0.0K
14:04 737.45 737.63 737.45 737.63 0.0K
14:05 737.63 737.83 737.63 737.81 0.0K
14:06 737.83 737.99 737.83 737.87 0.0K
14:07 737.88 738.03 737.88 738.01 0.0K
14:08 738.02 738.14 738.02 738.07 0.0K
14:09 738.07 738.08 737.95 737.97 0.0K
14:10 737.96 738.01 737.91 737.91 0.0K
14:11 737.91 737.92 737.87 737.89 0.0K
14:12 737.89 737.89 737.76 737.76 0.0K
14:13 737.75 737.91 737.64 737.91 0.0K
14:14 737.94 738.18 737.94 738.15 0.0K
14:15 738.12 738.12 738.04 738.09 0.0K
14:16 738.07 738.10 737.95 737.95 0.0K
14:17 737.87 737.87 737.70 737.70 0.0K
14:18 737.70 737.70 737.13 737.19 0.0K
14:19 737.19 737.20 737.01 737.01 0.0K
14:20 737.00 737.00 736.54 736.60 0.0K
14:21 736.60 736.60 736.50 736.52 0.0K
14:22 736.52 736.53 736.35 736.40 0.0K
14:23 736.45 736.81 736.45 736.78 0.0K
14:24 736.78 736.78 736.48 736.48 0.0K
14:25 736.48 736.48 736.41 736.43 0.0K
14:26 736.44 736.69 736.44 736.69 0.0K
14:27 736.70 736.70 736.26 736.26 0.0K
14:28 736.25 736.43 736.22 736.43 0.0K
14:29 736.49 736.51 736.39 736.41 0.0K
14:30 736.41 736.73 736.41 736.73 0.0K
14:31 736.78 736.83 736.70 736.81 0.0K
14:32 736.80 737.15 736.80 737.15 0.0K
14:33 737.15 737.23 737.12 737.22 0.0K
14:34 737.21 737.32 737.21 737.32 0.0K
14:35 737.34 737.44 737.27 737.41 0.0K
14:36 737.44 737.78 737.44 737.78 0.0K
14:37 737.79 737.83 737.77 737.83 0.0K
14:38 737.83 737.85 737.78 737.78 0.0K
14:39 737.77 737.87 737.76 737.87 0.0K
14:40 737.87 737.88 737.78 737.85 0.0K
14:41 737.87 737.88 737.77 737.77 0.0K
14:42 737.76 737.77 737.66 737.75 0.0K
14:43 737.74 737.78 737.71 737.78 0.0K
14:44 737.80 737.89 737.80 737.84 0.0K
14:45 737.85 737.86 737.78 737.85 0.0K
14:46 737.85 737.94 737.84 737.94 0.0K
14:47 737.94 737.94 737.75 737.85 0.0K
14:48 737.82 737.82 737.69 737.69 0.0K
14:49 737.69 737.70 737.61 737.69 0.0K
14:50 737.69 737.90 737.69 737.88 0.0K
14:51 737.89 737.94 737.89 737.91 0.0K
14:52 737.91 738.16 737.90 738.16 0.0K
14:53 738.16 738.21 738.09 738.09 0.0K
14:54 738.09 738.09 737.99 738.04 0.0K
14:55 738.04 738.15 738.03 738.15 0.0K
14:56 738.16 738.25 738.16 738.16 0.0K
14:57 738.15 738.15 737.99 737.99 0.0K
14:58 738.00 738.00 737.35 737.35 0.0K
14:59 737.37 737.37 737.12 737.29 0.0K
15:00 737.28 737.52 737.26 737.48 0.0K
15:01 737.49 737.58 737.44 737.49 0.0K
15:02 737.51 737.56 737.51 737.53 0.0K
15:03 737.52 737.60 737.50 737.60 0.0K
15:04 737.60 737.84 737.60 737.80 0.0K
15:05 737.83 737.83 737.72 737.74 0.0K
15:06 737.74 737.78 737.22 737.39 0.0K
15:07 737.32 737.32 737.06 737.16 0.0K
15:08 737.16 737.18 737.05 737.08 0.0K
15:09 737.09 737.19 737.09 737.19 0.0K
15:10 737.19 737.24 737.14 737.16 0.0K
15:11 737.06 737.06 736.97 737.01 0.0K
15:12 737.11 737.22 736.97 736.97 0.0K
15:13 736.96 737.08 736.88 737.08 0.0K
15:14 737.08 737.08 736.77 736.77 0.0K
15:15 736.77 736.83 736.59 736.74 0.0K
15:16 736.71 736.74 736.56 736.69 0.0K
15:17 736.76 736.85 736.76 736.84 0.0K
15:18 736.90 737.20 736.90 737.20 0.0K
15:19 737.31 737.44 737.31 737.38 0.0K
15:20 737.40 737.72 737.40 737.72 0.0K
15:21 737.73 737.96 737.72 737.88 0.0K
15:22 737.93 737.98 737.84 737.98 0.0K
15:23 738.01 738.14 737.94 738.14 0.0K
15:24 738.15 738.27 738.15 738.23 0.0K
15:25 738.22 738.29 738.22 738.28 0.0K
15:26 738.30 738.30 738.02 738.04 0.0K
15:27 738.05 738.05 737.68 737.68 0.0K
15:28 737.67 737.70 737.60 737.70 0.0K
15:29 737.67 737.74 737.63 737.67 0.0K
15:30 737.67 737.85 737.64 737.85 0.0K
15:31 737.91 737.93 737.89 737.89 0.0K
15:32 737.89 737.89 737.71 737.73 0.0K
15:33 737.75 737.81 737.66 737.79 0.0K
15:34 737.74 737.77 737.66 737.68 0.0K
15:35 737.72 737.78 737.65 737.78 0.0K
15:36 737.78 737.78 737.62 737.67 0.0K
15:37 737.65 737.66 737.51 737.51 0.0K
15:38 737.51 737.59 737.42 737.57 0.0K
15:39 737.59 737.60 737.43 737.57 0.0K
15:40 737.55 737.77 737.55 737.73 0.0K
15:41 737.76 737.79 737.47 737.52 0.0K
15:42 737.52 737.57 737.49 737.51 0.0K
15:43 737.51 737.61 737.44 737.53 0.0K
15:44 737.55 737.57 737.47 737.49 0.0K
15:45 737.49 737.67 737.49 737.64 0.0K
15:46 737.71 737.83 737.57 737.83 0.0K
15:47 737.90 737.90 737.73 737.85 0.0K
15:48 737.91 738.15 737.77 737.77 0.0K
15:49 737.70 737.90 737.67 737.80 0.0K
15:50 738.19 738.28 738.13 738.21 0.0K
15:51 738.20 738.23 737.85 738.03 0.0K
15:52 738.04 738.20 738.02 738.14 0.0K
15:53 738.15 738.15 737.72 737.72 0.0K
15:54 737.70 737.89 737.43 737.89 0.0K
15:55 737.97 737.97 737.61 737.71 0.0K
15:56 737.64 738.03 737.61 737.97 0.0K
15:57 738.08 738.30 738.05 738.27 0.0K
15:58 738.36 738.48 738.32 738.40 0.0K
15:59 738.37 738.37 737.95 737.95 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