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
09:29 743.14 743.15 743.13 743.13 0.0K
09:30 743.13 743.13 741.72 742.61 0.0K
09:31 742.68 743.15 742.68 743.05 0.0K
09:32 743.03 744.83 743.03 744.83 0.0K
09:33 744.86 745.68 744.78 745.65 0.0K
09:34 745.71 745.72 745.11 745.11 0.0K
09:35 745.06 745.48 745.06 745.30 0.0K
09:36 745.17 745.22 744.81 744.81 0.0K
09:37 744.85 745.33 744.62 745.33 0.0K
09:38 745.44 746.27 745.42 746.27 0.0K
09:39 746.36 747.63 746.36 747.63 0.0K
09:40 747.59 747.60 746.83 746.83 0.0K
09:41 746.90 746.90 746.16 746.16 0.0K
09:42 746.19 746.19 745.14 745.14 0.0K
09:43 745.11 745.32 744.96 745.01 0.0K
09:44 744.97 744.97 744.42 744.42 0.0K
09:45 744.52 744.52 744.06 744.13 0.0K
09:46 744.16 744.16 743.00 743.00 0.0K
09:47 743.02 743.02 742.58 742.79 0.0K
09:48 742.79 742.79 742.55 742.61 0.0K
09:49 742.73 742.90 742.33 742.33 0.0K
09:50 742.36 742.36 741.17 741.17 0.0K
09:51 741.20 741.23 740.77 740.78 0.0K
09:52 740.75 740.75 739.94 740.29 0.0K
09:53 740.15 740.15 739.80 739.84 0.0K
09:54 739.92 739.92 739.55 739.62 0.0K
09:55 739.72 739.88 739.17 739.88 0.0K
09:56 739.89 740.13 739.53 739.97 0.0K
09:57 739.98 740.04 739.37 739.37 0.0K
09:58 739.31 739.31 738.71 738.71 0.0K
09:59 738.62 738.62 738.05 738.20 0.0K
10:00 737.82 737.82 736.79 736.79 0.0K
10:01 736.72 737.14 736.60 737.14 0.0K
10:02 737.12 737.79 737.06 737.78 0.0K
10:03 737.75 737.95 737.73 737.95 0.0K
10:04 738.09 738.76 738.09 738.60 0.0K
10:05 738.56 738.59 738.14 738.14 0.0K
10:06 738.14 738.35 737.84 738.29 0.0K
10:07 738.29 739.27 738.29 739.27 0.0K
10:08 739.31 740.17 739.31 739.91 0.0K
10:09 739.87 740.10 739.85 740.10 0.0K
10:10 740.12 740.24 739.65 739.65 0.0K
10:11 739.55 739.66 739.48 739.48 0.0K
10:12 739.48 740.44 739.38 740.44 0.0K
10:13 740.43 740.72 740.34 740.72 0.0K
10:14 740.73 741.15 740.73 741.13 0.0K
10:15 741.12 741.42 741.12 741.42 0.0K
10:16 741.48 741.98 741.44 741.98 0.0K
10:17 741.98 742.18 741.89 742.15 0.0K
10:18 742.20 742.57 742.20 742.52 0.0K
10:19 742.57 743.57 742.57 743.28 0.0K
10:20 743.26 743.51 743.08 743.51 0.0K
10:21 743.66 743.69 743.46 743.46 0.0K
10:22 743.53 744.28 743.53 744.26 0.0K
10:23 744.27 744.87 744.27 744.87 0.0K
10:24 744.91 745.11 744.87 744.87 0.0K
10:25 744.88 745.22 744.88 745.22 0.0K
10:26 745.22 745.49 745.22 745.47 0.0K
10:27 745.54 745.69 745.49 745.69 0.0K
10:28 745.70 745.89 745.70 745.89 0.0K
10:29 745.90 745.90 745.60 745.61 0.0K
10:30 745.59 745.62 745.44 745.57 0.0K
10:31 745.54 745.54 745.32 745.36 0.0K
10:32 745.38 745.38 745.30 745.32 0.0K
10:33 745.31 745.31 745.13 745.16 0.0K
10:34 745.18 745.51 745.18 745.51 0.0K
10:35 745.88 746.13 745.88 746.08 0.0K
10:36 746.07 746.30 746.05 746.28 0.0K
10:37 746.29 746.59 746.25 746.53 0.0K
10:38 746.53 746.59 745.54 745.54 0.0K
10:39 745.59 745.60 745.14 745.14 0.0K
10:40 745.12 745.15 745.06 745.14 0.0K
10:41 745.14 745.22 744.99 745.18 0.0K
10:42 745.11 745.11 744.62 744.67 0.0K
10:43 744.67 744.68 744.55 744.56 0.0K
10:44 744.58 744.62 744.45 744.62 0.0K
10:45 744.65 745.22 744.62 745.21 0.0K
10:46 745.22 745.36 745.19 745.34 0.0K
10:47 745.33 745.39 745.30 745.36 0.0K
10:48 745.38 745.72 745.38 745.55 0.0K
10:49 745.56 745.64 745.47 745.63 0.0K
10:50 745.63 745.73 745.56 745.62 0.0K
10:51 745.64 745.79 745.57 745.78 0.0K
10:52 745.80 745.86 745.56 745.57 0.0K
10:53 745.55 745.60 745.33 745.33 0.0K
10:54 745.24 745.24 744.88 744.89 0.0K
10:55 744.72 744.74 744.66 744.71 0.0K
10:56 744.71 744.79 744.60 744.79 0.0K
10:57 744.94 745.56 744.94 745.55 0.0K
10:58 745.59 745.68 745.53 745.68 0.0K
10:59 745.72 746.18 745.72 746.15 0.0K
11:00 746.10 746.43 746.10 746.40 0.0K
11:01 746.40 746.57 746.32 746.38 0.0K
11:02 746.38 746.58 746.38 746.57 0.0K
11:03 746.57 746.58 745.67 745.67 0.0K
11:04 745.65 745.81 745.63 745.81 0.0K
11:05 745.80 745.81 745.74 745.81 0.0K
11:06 745.82 745.83 745.69 745.83 0.0K
11:07 745.83 746.28 745.83 746.28 0.0K
11:08 746.29 746.29 745.89 745.90 0.0K
11:09 745.90 745.90 745.72 745.72 0.0K
11:10 745.69 745.75 745.56 745.75 0.0K
11:11 745.73 746.08 745.73 746.08 0.0K
11:12 746.04 746.41 746.04 746.41 0.0K
11:13 746.40 746.89 746.39 746.88 0.0K
11:14 746.88 746.88 746.69 746.81 0.0K
11:15 746.84 746.84 746.64 746.64 0.0K
11:16 746.58 746.58 746.29 746.45 0.0K
11:17 746.46 746.69 746.46 746.64 0.0K
11:18 746.64 746.64 746.45 746.45 0.0K
11:19 746.45 746.71 746.45 746.68 0.0K
11:20 746.64 746.98 746.64 746.97 0.0K
11:21 746.94 747.12 746.74 746.74 0.0K
11:22 746.75 746.76 746.61 746.71 0.0K
11:23 746.71 746.83 746.68 746.83 0.0K
11:24 746.87 746.88 746.80 746.85 0.0K
11:25 746.81 746.95 746.74 746.74 0.0K
11:26 746.72 746.75 746.09 746.09 0.0K
11:27 746.10 746.14 745.98 745.99 0.0K
11:28 745.95 745.96 745.86 745.88 0.0K
11:29 745.92 746.17 745.92 746.10 0.0K
11:30 746.14 746.14 745.96 746.08 0.0K
11:31 746.08 746.17 746.06 746.14 0.0K
11:32 746.12 746.24 746.12 746.20 0.0K
11:33 746.19 746.28 746.03 746.03 0.0K
11:34 746.03 746.18 745.79 745.79 0.0K
11:35 745.77 745.82 745.72 745.78 0.0K
11:36 745.80 746.31 745.80 746.31 0.0K
11:37 746.31 746.31 746.14 746.20 0.0K
11:38 746.20 746.29 746.19 746.26 0.0K
11:39 746.33 746.63 746.33 746.61 0.0K
11:40 746.58 746.81 746.51 746.78 0.0K
11:41 746.78 746.89 746.78 746.82 0.0K
11:42 746.83 746.87 746.50 746.50 0.0K
11:43 746.50 746.81 746.50 746.81 0.0K
11:44 746.78 746.91 746.78 746.86 0.0K
11:45 746.85 746.93 746.83 746.88 0.0K
11:46 746.84 747.04 746.84 746.89 0.0K
11:47 746.90 747.03 746.76 746.76 0.0K
11:48 746.70 746.70 746.64 746.68 0.0K
11:49 746.68 746.68 746.55 746.55 0.0K
11:50 746.57 746.85 746.47 746.85 0.0K
11:51 746.97 747.05 746.93 746.94 0.0K
11:52 746.95 747.03 746.83 746.94 0.0K
11:53 746.93 747.14 746.92 747.12 0.0K
11:54 747.11 747.21 747.06 747.21 0.0K
11:55 747.21 747.32 747.18 747.20 0.0K
11:56 747.20 747.24 747.06 747.07 0.0K
11:57 747.05 747.05 746.92 746.92 0.0K
11:58 746.78 746.78 746.52 746.70 0.0K
11:59 746.70 746.70 746.61 746.61 0.0K
12:00 746.70 746.72 746.65 746.66 0.0K
12:01 746.68 746.75 746.60 746.61 0.0K
12:02 746.60 746.60 745.40 745.40 0.0K
12:03 745.39 745.39 744.97 745.01 0.0K
12:04 745.00 745.00 744.78 744.83 0.0K
12:05 744.86 744.92 744.86 744.87 0.0K
12:06 744.88 744.91 744.82 744.84 0.0K
12:07 744.92 744.99 744.86 744.99 0.0K
12:08 744.99 745.17 744.88 744.88 0.0K
12:09 744.87 745.00 744.86 744.99 0.0K
12:10 745.01 745.09 745.00 745.08 0.0K
12:11 745.08 745.15 745.07 745.15 0.0K
12:12 745.15 745.17 745.07 745.10 0.0K
12:13 745.10 745.10 745.00 745.00 0.0K
12:14 745.05 745.10 744.96 745.01 0.0K
12:15 745.01 745.05 744.97 745.05 0.0K
12:16 745.05 745.06 744.89 744.91 0.0K
12:17 744.90 744.95 744.76 744.77 0.0K
12:18 744.77 744.81 744.56 744.70 0.0K
12:19 744.72 745.14 744.72 745.12 0.0K
12:20 745.12 745.19 745.04 745.19 0.0K
12:21 745.19 745.28 745.17 745.25 0.0K
12:22 745.26 745.44 745.26 745.36 0.0K
12:23 745.32 745.46 745.32 745.41 0.0K
12:24 745.41 745.42 745.26 745.29 0.0K
12:25 745.29 745.29 745.15 745.15 0.0K
12:26 745.14 745.14 744.76 744.78 0.0K
12:27 744.71 744.72 744.64 744.67 0.0K
12:28 744.64 744.64 744.49 744.57 0.0K
12:29 744.58 744.67 744.58 744.67 0.0K
12:30 744.66 744.96 744.65 744.93 0.0K
12:31 744.93 745.08 744.93 745.08 0.0K
12:32 745.08 745.32 745.08 745.30 0.0K
12:33 745.32 745.36 745.28 745.34 0.0K
12:34 745.34 745.64 745.32 745.64 0.0K
12:35 745.65 745.83 745.65 745.79 0.0K
12:36 745.78 745.78 745.37 745.45 0.0K
12:37 745.45 745.50 745.45 745.46 0.0K
12:38 745.46 745.60 745.46 745.60 0.0K
12:39 745.62 745.62 745.53 745.54 0.0K
12:40 745.53 745.53 745.26 745.26 0.0K
12:41 745.27 745.27 745.11 745.24 0.0K
12:42 745.29 745.30 745.14 745.24 0.0K
12:43 745.24 745.35 745.20 745.34 0.0K
12:44 745.34 745.35 745.18 745.20 0.0K
12:45 745.23 745.36 745.23 745.36 0.0K
12:46 745.37 745.62 745.37 745.62 0.0K
12:47 745.62 745.80 745.62 745.79 0.0K
12:48 745.80 745.88 745.71 745.71 0.0K
12:49 745.66 745.76 745.59 745.59 0.0K
12:50 745.59 745.66 745.54 745.66 0.0K
12:51 745.64 745.68 745.62 745.68 0.0K
12:52 745.68 745.91 745.68 745.90 0.0K
12:53 746.01 746.28 746.01 746.28 0.0K
12:54 746.29 746.68 746.29 746.68 0.0K
12:55 746.67 746.67 746.62 746.64 0.0K
12:56 746.64 746.76 746.63 746.63 0.0K
12:57 746.63 746.68 746.62 746.68 0.0K
12:58 746.69 746.73 746.67 746.73 0.0K
12:59 746.73 746.81 746.73 746.75 0.0K
13:00 746.75 746.77 746.67 746.74 0.0K
13:01 746.75 747.37 746.75 747.37 0.0K
13:02 747.50 747.52 747.37 747.39 0.0K
13:03 747.40 747.44 747.37 747.44 0.0K
13:04 747.44 747.54 747.44 747.52 0.0K
13:05 747.52 747.57 747.51 747.56 0.0K
13:06 747.60 747.71 747.59 747.71 0.0K
13:07 747.69 747.69 747.60 747.64 0.0K
13:08 747.64 747.74 747.63 747.72 0.0K
13:09 747.73 747.83 747.71 747.83 0.0K
13:10 747.83 747.83 747.78 747.78 0.0K
13:11 747.79 747.85 747.72 747.85 0.0K
13:12 747.85 747.89 747.72 747.78 0.0K
13:13 747.78 747.85 747.76 747.82 0.0K
13:14 747.83 747.90 747.66 747.66 0.0K
13:15 747.51 747.71 747.47 747.71 0.0K
13:16 747.64 747.66 747.47 747.48 0.0K
13:17 747.42 747.49 747.33 747.47 0.0K
13:18 747.47 747.55 747.45 747.53 0.0K
13:19 747.52 747.55 747.48 747.52 0.0K
13:20 747.52 747.52 747.32 747.32 0.0K
13:21 747.32 747.32 747.24 747.32 0.0K
13:22 747.29 747.31 747.19 747.19 0.0K
13:23 747.17 747.29 747.17 747.23 0.0K
13:24 747.24 747.46 747.24 747.44 0.0K
13:25 747.43 747.52 747.40 747.52 0.0K
13:26 747.53 747.65 747.53 747.65 0.0K
13:27 747.64 747.71 747.64 747.71 0.0K
13:28 747.72 747.72 747.51 747.53 0.0K
13:29 747.50 747.56 747.49 747.51 0.0K
13:30 747.51 747.80 747.51 747.80 0.0K
13:31 747.80 747.82 747.66 747.66 0.0K
13:32 747.64 747.70 747.63 747.70 0.0K
13:33 747.71 747.71 747.42 747.42 0.0K
13:34 747.43 747.47 747.43 747.45 0.0K
13:35 747.46 747.49 746.98 747.04 0.0K
13:36 747.14 747.28 747.14 747.26 0.0K
13:37 747.24 747.36 747.20 747.33 0.0K
13:38 747.33 747.42 747.27 747.42 0.0K
13:39 747.42 747.44 747.39 747.39 0.0K
13:40 747.42 747.42 747.31 747.40 0.0K
13:41 747.44 747.45 747.38 747.41 0.0K
13:42 747.40 747.80 747.40 747.80 0.0K
13:43 747.80 747.83 747.74 747.75 0.0K
13:44 747.75 747.79 747.72 747.73 0.0K
13:45 747.74 747.85 747.73 747.80 0.0K
13:46 747.80 747.86 747.78 747.78 0.0K
13:47 747.78 747.79 747.69 747.69 0.0K
13:48 747.69 747.72 747.63 747.63 0.0K
13:49 747.61 747.61 747.59 747.58 0.0K
13:50 747.61 747.61 747.48 747.49 0.0K
13:51 747.49 747.63 747.49 747.63 0.0K
13:52 747.63 747.89 747.62 747.88 0.0K
13:53 747.88 747.90 747.88 747.89 0.0K
13:54 747.89 747.92 747.83 747.83 0.0K
13:55 747.81 747.81 747.75 747.78 0.0K
13:56 747.78 748.12 747.78 748.12 0.0K
13:57 748.13 748.25 748.13 748.23 0.0K
13:58 748.28 748.30 748.22 748.22 0.0K
13:59 748.20 748.23 748.16 748.16 0.0K
14:00 748.18 748.26 748.16 748.23 0.0K
14:01 748.21 748.42 748.20 748.42 0.0K
14:02 748.42 748.75 748.42 748.54 0.0K
14:03 748.57 748.59 748.49 748.49 0.0K
14:04 748.50 748.50 748.30 748.32 0.0K
14:05 748.32 748.45 748.30 748.45 0.0K
14:06 748.48 748.58 748.48 748.58 0.0K
14:07 748.58 748.85 748.58 748.85 0.0K
14:08 748.85 748.91 748.70 748.70 0.0K
14:09 748.61 748.62 748.08 748.20 0.0K
14:10 748.27 748.38 748.25 748.38 0.0K
14:11 748.38 748.41 748.34 748.40 0.0K
14:12 748.39 748.44 748.35 748.44 0.0K
14:13 748.45 748.62 748.45 748.62 0.0K
14:14 748.70 749.04 748.70 749.04 0.0K
14:15 749.02 749.64 749.02 749.63 0.0K
14:16 749.60 749.81 749.60 749.81 0.0K
14:17 749.81 749.82 749.72 749.81 0.0K
14:18 749.81 749.95 749.80 749.95 0.0K
14:19 749.94 750.12 749.94 750.08 0.0K
14:20 750.04 750.08 749.99 750.08 0.0K
14:21 750.10 750.24 750.10 750.23 0.0K
14:22 750.27 750.54 750.27 750.50 0.0K
14:23 750.51 750.55 750.40 750.40 0.0K
14:24 750.40 750.40 750.34 750.37 0.0K
14:25 750.34 750.41 750.34 750.41 0.0K
14:26 750.40 750.45 750.32 750.39 0.0K
14:27 750.40 750.46 750.40 750.42 0.0K
14:28 750.43 750.45 750.41 750.42 0.0K
14:29 750.43 750.53 750.43 750.50 0.0K
14:30 750.53 750.64 750.53 750.62 0.0K
14:31 750.61 750.71 750.61 750.66 0.0K
14:32 750.67 750.75 750.67 750.71 0.0K
14:33 750.71 750.74 750.64 750.67 0.0K
14:34 750.66 750.66 750.51 750.51 0.0K
14:35 750.49 750.50 750.39 750.50 0.0K
14:36 750.52 750.69 750.52 750.69 0.0K
14:37 750.68 750.73 750.67 750.71 0.0K
14:38 750.72 750.79 750.72 750.78 0.0K
14:39 750.72 750.72 750.58 750.58 0.0K
14:40 750.59 750.59 750.30 750.30 0.0K
14:41 750.32 750.43 750.29 750.43 0.0K
14:42 750.43 750.43 750.37 750.38 0.0K
14:43 750.36 750.51 750.36 750.51 0.0K
14:44 750.53 750.61 750.53 750.53 0.0K
14:45 750.53 750.54 750.50 750.54 0.0K
14:46 750.54 750.62 750.51 750.51 0.0K
14:47 750.52 750.55 750.50 750.51 0.0K
14:48 750.51 750.56 750.50 750.56 0.0K
14:49 750.56 750.61 750.55 750.55 0.0K
14:50 750.47 750.62 750.43 750.62 0.0K
14:51 750.59 750.67 750.59 750.67 0.0K
14:52 750.67 750.82 750.67 750.82 0.0K
14:53 750.82 750.87 750.79 750.85 0.0K
14:54 750.86 750.93 750.86 750.93 0.0K
14:55 750.94 750.94 750.84 750.89 0.0K
14:56 750.89 751.17 750.89 751.14 0.0K
14:57 751.14 751.15 751.08 751.09 0.0K
14:58 751.09 751.13 751.04 751.13 0.0K
14:59 751.12 751.12 751.02 751.02 0.0K
15:00 751.04 751.20 751.04 751.20 0.0K
15:01 751.21 751.27 751.21 751.21 0.0K
15:02 751.21 751.24 751.19 751.22 0.0K
15:03 751.18 751.26 751.18 751.25 0.0K
15:04 751.24 751.25 751.18 751.24 0.0K
15:05 751.22 751.28 751.20 751.28 0.0K
15:06 751.29 751.32 751.16 751.16 0.0K
15:07 751.15 751.16 751.04 751.06 0.0K
15:08 751.06 751.06 750.91 750.91 0.0K
15:09 750.91 750.99 750.91 750.96 0.0K
15:10 750.96 751.05 750.96 751.01 0.0K
15:11 751.01 751.05 750.88 750.88 0.0K
15:12 750.85 750.85 750.77 750.79 0.0K
15:13 750.78 750.87 750.77 750.87 0.0K
15:14 750.89 750.98 750.89 750.89 0.0K
15:15 750.89 750.89 750.62 750.62 0.0K
15:16 750.60 750.60 750.52 750.56 0.0K
15:17 750.57 750.57 750.43 750.43 0.0K
15:18 750.42 750.52 750.42 750.47 0.0K
15:19 750.44 750.45 750.38 750.38 0.0K
15:20 750.38 750.53 750.31 750.53 0.0K
15:21 750.53 750.54 750.50 750.54 0.0K
15:22 750.52 750.65 750.51 750.65 0.0K
15:23 750.65 750.71 750.65 750.66 0.0K
15:24 750.65 751.00 750.55 751.00 0.0K
15:25 750.97 751.13 750.97 751.05 0.0K
15:26 751.06 751.16 751.03 751.13 0.0K
15:27 751.15 751.17 751.11 751.11 0.0K
15:28 751.11 751.12 751.07 751.12 0.0K
15:29 751.09 751.09 751.02 751.04 0.0K
15:30 751.03 751.06 750.94 750.94 0.0K
15:31 750.93 750.97 750.88 750.97 0.0K
15:32 750.98 751.00 750.85 750.89 0.0K
15:33 750.90 750.93 750.80 750.85 0.0K
15:34 750.85 750.85 750.70 750.70 0.0K
15:35 750.71 750.72 750.54 750.66 0.0K
15:36 750.71 750.81 750.68 750.81 0.0K
15:37 750.81 750.90 750.71 750.90 0.0K
15:38 750.92 750.95 750.78 750.84 0.0K
15:39 750.83 750.83 750.76 750.82 0.0K
15:40 750.80 750.89 750.79 750.86 0.0K
15:41 750.87 750.91 750.87 750.89 0.0K
15:42 750.90 751.08 750.90 751.08 0.0K
15:43 751.09 751.28 751.09 751.17 0.0K
15:44 751.17 751.17 750.91 750.92 0.0K
15:45 750.91 750.98 750.91 750.91 0.0K
15:46 750.91 750.93 750.83 750.93 0.0K
15:47 750.96 751.25 750.90 751.25 0.0K
15:48 751.27 751.43 751.27 751.40 0.0K
15:49 751.38 751.38 751.28 751.28 0.0K
15:50 751.31 751.65 751.31 751.65 0.0K
15:51 751.68 751.80 751.68 751.80 0.0K
15:52 751.81 751.81 751.51 751.63 0.0K
15:53 751.64 751.80 751.43 751.43 0.0K
15:54 751.39 751.79 751.30 751.59 0.0K
15:55 751.89 751.99 751.68 751.68 0.0K
15:56 751.61 751.61 751.40 751.59 0.0K
15:57 751.57 751.57 751.46 751.52 0.0K
15:58 751.58 751.86 751.57 751.86 0.0K
15:59 751.85 752.05 751.79 752.03 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