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
09:29 762.57 762.58 762.57 762.57 0.0K
09:30 762.59 762.59 758.18 758.78 0.0K
09:31 758.90 759.99 758.87 759.99 0.0K
09:32 760.05 760.08 759.31 759.42 0.0K
09:33 759.38 759.59 758.98 759.35 0.0K
09:34 759.43 759.73 759.43 759.52 0.0K
09:35 759.90 760.09 759.78 760.05 0.0K
09:36 760.06 760.19 760.06 760.16 0.0K
09:37 760.23 761.21 760.23 761.21 0.0K
09:38 761.18 761.73 761.11 761.73 0.0K
09:39 761.81 762.23 761.80 761.88 0.0K
09:40 761.89 761.89 761.52 761.58 0.0K
09:41 761.61 761.86 761.42 761.86 0.0K
09:42 761.84 762.23 761.84 762.23 0.0K
09:43 762.19 762.27 761.88 761.91 0.0K
09:44 761.86 762.01 761.62 762.01 0.0K
09:45 762.03 763.14 762.03 763.12 0.0K
09:46 763.13 763.91 763.13 763.91 0.0K
09:47 763.84 763.92 763.56 763.84 0.0K
09:48 763.71 764.52 763.71 764.52 0.0K
09:49 764.58 764.72 764.28 764.28 0.0K
09:50 764.28 764.33 764.03 764.14 0.0K
09:51 764.11 764.11 763.26 763.27 0.0K
09:52 763.20 763.41 763.14 763.39 0.0K
09:53 763.41 763.64 763.37 763.37 0.0K
09:54 763.22 763.22 763.02 763.03 0.0K
09:55 762.98 763.38 762.98 763.36 0.0K
09:56 763.40 763.65 763.40 763.46 0.0K
09:57 763.45 763.92 763.32 763.92 0.0K
09:58 763.93 764.17 763.93 764.15 0.0K
09:59 764.12 764.23 764.05 764.06 0.0K
10:00 763.22 763.22 762.63 762.76 0.0K
10:01 762.76 763.12 762.67 763.12 0.0K
10:02 763.21 763.21 762.57 762.66 0.0K
10:03 762.65 762.65 761.67 761.67 0.0K
10:04 761.66 761.80 761.62 761.64 0.0K
10:05 761.67 761.78 761.05 761.05 0.0K
10:06 760.98 761.11 760.50 760.53 0.0K
10:07 760.53 760.58 759.82 759.84 0.0K
10:08 759.74 759.74 758.97 758.97 0.0K
10:09 758.94 759.77 758.83 759.77 0.0K
10:10 759.96 761.24 759.96 761.24 0.0K
10:11 761.23 761.96 761.23 761.96 0.0K
10:12 762.02 762.31 761.83 762.23 0.0K
10:13 762.22 762.42 762.06 762.26 0.0K
10:14 762.28 762.45 762.22 762.45 0.0K
10:15 762.42 763.29 762.42 763.29 0.0K
10:16 763.42 763.68 763.42 763.68 0.0K
10:17 763.64 763.64 763.20 763.24 0.0K
10:18 763.37 763.56 763.20 763.55 0.0K
10:19 763.57 763.89 763.57 763.88 0.0K
10:20 763.88 764.14 763.88 764.08 0.0K
10:21 764.08 764.22 763.96 763.97 0.0K
10:22 763.98 764.07 763.61 763.65 0.0K
10:23 763.69 763.73 763.34 763.47 0.0K
10:24 763.43 763.43 763.06 763.12 0.0K
10:25 763.17 763.17 762.86 762.99 0.0K
10:26 762.98 763.44 762.98 763.44 0.0K
10:27 763.45 763.85 763.43 763.85 0.0K
10:28 763.88 764.04 763.83 764.04 0.0K
10:29 764.05 764.24 764.05 764.08 0.0K
10:30 764.13 764.29 764.13 764.20 0.0K
10:31 764.19 764.45 764.02 764.34 0.0K
10:32 764.39 764.89 764.39 764.89 0.0K
10:33 764.91 765.11 764.86 765.08 0.0K
10:34 765.03 765.20 765.01 765.01 0.0K
10:35 765.04 765.38 765.04 765.36 0.0K
10:36 765.30 765.30 764.61 764.67 0.0K
10:37 764.66 764.68 764.41 764.50 0.0K
10:38 764.44 764.45 763.69 763.69 0.0K
10:39 763.72 763.81 763.58 763.61 0.0K
10:40 763.67 763.87 763.56 763.85 0.0K
10:41 763.85 763.91 763.45 763.71 0.0K
10:42 763.75 763.92 763.73 763.87 0.0K
10:43 763.87 763.87 763.70 763.70 0.0K
10:44 763.69 763.77 763.67 763.67 0.0K
10:45 763.67 763.69 763.49 763.49 0.0K
10:46 763.46 763.46 762.96 762.99 0.0K
10:47 762.97 763.35 762.88 763.30 0.0K
10:48 763.30 763.57 763.28 763.57 0.0K
10:49 763.58 764.02 763.58 763.95 0.0K
10:50 763.96 763.96 763.51 763.51 0.0K
10:51 763.51 763.57 763.35 763.49 0.0K
10:52 763.55 763.58 763.06 763.11 0.0K
10:53 763.11 763.56 763.11 763.56 0.0K
10:54 763.55 763.70 763.49 763.70 0.0K
10:55 763.71 763.80 763.64 763.80 0.0K
10:56 763.88 764.03 763.88 764.03 0.0K
10:57 764.05 764.07 763.96 764.03 0.0K
10:58 764.02 764.16 764.02 764.02 0.0K
10:59 764.05 764.22 764.05 764.22 0.0K
11:00 764.24 764.33 764.21 764.28 0.0K
11:01 764.29 764.42 764.17 764.42 0.0K
11:02 764.42 764.56 764.40 764.48 0.0K
11:03 764.50 764.50 764.28 764.38 0.0K
11:04 764.37 764.50 764.37 764.48 0.0K
11:05 764.49 764.52 764.31 764.37 0.0K
11:06 764.37 764.69 764.37 764.69 0.0K
11:07 764.69 764.83 764.69 764.81 0.0K
11:08 764.86 764.92 764.72 764.76 0.0K
11:09 764.76 764.96 764.73 764.93 0.0K
11:10 764.90 764.90 764.58 764.64 0.0K
11:11 764.62 764.65 764.55 764.60 0.0K
11:12 764.60 764.67 764.41 764.41 0.0K
11:13 764.41 764.41 764.28 764.28 0.0K
11:14 764.28 764.33 763.84 763.84 0.0K
11:15 763.83 763.87 763.68 763.70 0.0K
11:16 763.69 763.69 763.63 763.66 0.0K
11:17 763.70 763.70 763.39 763.46 0.0K
11:18 763.44 763.92 763.41 763.90 0.0K
11:19 763.91 763.91 763.77 763.90 0.0K
11:20 763.93 763.94 763.67 763.67 0.0K
11:21 763.67 763.67 763.46 763.46 0.0K
11:22 763.46 763.54 763.43 763.54 0.0K
11:23 763.54 763.76 763.54 763.64 0.0K
11:24 763.66 763.66 763.54 763.59 0.0K
11:25 763.60 763.67 763.59 763.62 0.0K
11:26 763.62 763.67 763.57 763.67 0.0K
11:27 763.66 763.66 763.42 763.57 0.0K
11:28 763.56 763.68 763.55 763.55 0.0K
11:29 763.51 763.51 763.16 763.16 0.0K
11:30 763.16 763.16 762.64 762.64 0.0K
11:31 762.63 762.65 762.58 762.62 0.0K
11:32 762.62 763.11 762.62 763.10 0.0K
11:33 763.20 763.40 763.20 763.36 0.0K
11:34 763.36 763.36 763.12 763.12 0.0K
11:35 763.10 763.26 763.05 763.08 0.0K
11:36 763.06 763.20 763.06 763.18 0.0K
11:37 763.17 763.32 763.15 763.30 0.0K
11:38 763.30 763.41 763.23 763.26 0.0K
11:39 763.26 763.30 763.14 763.15 0.0K
11:40 763.12 763.12 763.01 763.12 0.0K
11:41 763.15 763.16 762.98 762.98 0.0K
11:42 762.95 763.03 762.72 762.77 0.0K
11:43 762.76 762.96 762.74 762.91 0.0K
11:44 762.91 762.93 762.18 762.24 0.0K
11:45 762.24 762.62 762.23 762.61 0.0K
11:46 762.59 762.64 762.47 762.47 0.0K
11:47 762.48 762.52 762.39 762.39 0.0K
11:48 762.38 762.41 762.25 762.25 0.0K
11:49 762.21 762.45 762.21 762.41 0.0K
11:50 762.44 762.67 762.44 762.66 0.0K
11:51 762.69 762.72 762.69 762.72 0.0K
11:52 762.70 762.70 762.53 762.53 0.0K
11:53 762.57 762.57 762.39 762.39 0.0K
11:54 762.38 762.49 762.38 762.47 0.0K
11:55 762.44 762.47 762.32 762.32 0.0K
11:56 762.32 762.33 762.24 762.24 0.0K
11:57 762.23 762.26 761.96 761.98 0.0K
11:58 761.98 761.98 761.77 761.77 0.0K
11:59 761.78 761.83 761.76 761.82 0.0K
12:00 761.80 761.88 761.71 761.88 0.0K
12:01 761.86 761.86 761.71 761.79 0.0K
12:02 761.77 761.79 761.69 761.70 0.0K
12:03 761.70 761.73 761.50 761.52 0.0K
12:04 761.56 761.56 761.32 761.32 0.0K
12:05 761.35 761.39 761.18 761.20 0.0K
12:06 761.14 761.17 761.03 761.10 0.0K
12:07 761.09 761.10 760.87 760.87 0.0K
12:08 760.88 760.93 760.87 760.91 0.0K
12:09 760.94 761.11 760.94 761.02 0.0K
12:10 760.99 760.99 760.81 760.85 0.0K
12:11 760.81 760.83 760.62 760.62 0.0K
12:12 760.62 760.64 760.58 760.59 0.0K
12:13 760.59 760.59 760.25 760.32 0.0K
12:14 760.34 760.34 760.15 760.18 0.0K
12:15 760.18 760.49 760.17 760.48 0.0K
12:16 760.46 760.46 759.70 759.79 0.0K
12:17 759.85 759.87 759.45 759.74 0.0K
12:18 759.71 759.89 759.62 759.79 0.0K
12:19 759.87 760.08 759.82 760.06 0.0K
12:20 760.03 760.03 759.56 759.57 0.0K
12:21 759.51 759.54 759.39 759.54 0.0K
12:22 759.47 759.55 759.43 759.45 0.0K
12:23 759.48 759.48 759.14 759.14 0.0K
12:24 759.09 759.14 759.04 759.13 0.0K
12:25 759.15 759.39 759.15 759.30 0.0K
12:26 759.33 759.37 759.29 759.36 0.0K
12:27 759.37 759.45 759.34 759.35 0.0K
12:28 759.38 759.43 759.33 759.33 0.0K
12:29 759.32 759.32 759.02 759.03 0.0K
12:30 759.02 759.23 758.91 759.23 0.0K
12:31 759.23 759.57 759.23 759.55 0.0K
12:32 759.61 759.70 759.38 759.38 0.0K
12:33 759.39 759.43 759.11 759.14 0.0K
12:34 759.14 759.17 759.09 759.14 0.0K
12:35 759.15 759.18 759.07 759.07 0.0K
12:36 759.05 759.05 758.89 758.92 0.0K
12:37 758.93 758.93 758.78 758.81 0.0K
12:38 758.78 758.83 758.74 758.74 0.0K
12:39 758.74 758.82 758.71 758.79 0.0K
12:40 758.86 759.19 758.86 759.19 0.0K
12:41 759.19 759.22 759.00 759.01 0.0K
12:42 759.00 759.00 758.78 758.78 0.0K
12:43 758.85 758.94 758.78 758.93 0.0K
12:44 758.88 759.04 758.85 758.99 0.0K
12:45 759.00 759.28 758.91 759.27 0.0K
12:46 759.26 759.39 759.25 759.39 0.0K
12:47 759.42 759.50 759.41 759.49 0.0K
12:48 759.47 759.67 759.47 759.67 0.0K
12:49 759.66 759.84 759.64 759.84 0.0K
12:50 759.84 759.85 759.81 759.81 0.0K
12:51 759.80 759.80 759.74 759.77 0.0K
12:52 759.79 759.85 759.78 759.85 0.0K
12:53 759.86 760.06 759.86 760.04 0.0K
12:54 760.03 760.15 760.03 760.12 0.0K
12:55 760.11 760.27 760.11 760.20 0.0K
12:56 760.19 760.31 760.17 760.27 0.0K
12:57 760.26 760.30 760.13 760.13 0.0K
12:58 760.12 760.35 760.06 760.35 0.0K
12:59 760.38 760.41 760.31 760.41 0.0K
13:00 760.39 760.56 760.39 760.55 0.0K
13:01 760.53 760.90 760.53 760.89 0.0K
13:02 760.89 760.89 760.69 760.69 0.0K
13:03 760.69 760.71 760.65 760.68 0.0K
13:04 760.63 760.71 760.59 760.71 0.0K
13:05 760.71 760.87 760.71 760.87 0.0K
13:06 760.88 760.97 760.88 760.95 0.0K
13:07 760.98 761.04 760.96 761.04 0.0K
13:08 761.04 761.09 761.04 761.07 0.0K
13:09 761.08 761.11 760.90 760.90 0.0K
13:10 760.88 760.91 760.85 760.86 0.0K
13:11 760.87 760.87 760.61 760.63 0.0K
13:12 760.62 760.77 760.62 760.76 0.0K
13:13 760.78 760.86 760.76 760.86 0.0K
13:14 760.87 760.87 760.80 760.86 0.0K
13:15 760.86 761.08 760.85 761.07 0.0K
13:16 761.05 761.05 760.95 761.01 0.0K
13:17 761.01 761.21 761.01 761.12 0.0K
13:18 761.14 761.28 761.14 761.28 0.0K
13:19 761.28 761.31 761.17 761.22 0.0K
13:20 761.22 761.30 761.17 761.17 0.0K
13:21 761.18 761.18 761.03 761.07 0.0K
13:22 761.06 761.10 761.02 761.02 0.0K
13:23 761.01 761.13 760.99 761.12 0.0K
13:24 761.13 761.21 761.13 761.15 0.0K
13:25 761.11 761.15 761.03 761.10 0.0K
13:26 761.11 761.19 761.11 761.18 0.0K
13:27 761.20 761.33 761.20 761.28 0.0K
13:28 761.28 761.28 761.12 761.12 0.0K
13:29 761.11 761.12 760.93 760.94 0.0K
13:30 760.93 760.97 760.89 760.89 0.0K
13:31 760.88 760.91 760.73 760.75 0.0K
13:32 760.78 760.85 760.78 760.82 0.0K
13:33 760.82 760.87 760.77 760.87 0.0K
13:34 760.88 760.93 760.88 760.92 0.0K
13:35 760.92 761.14 760.92 761.14 0.0K
13:36 761.16 761.28 761.12 761.28 0.0K
13:37 761.28 761.32 761.25 761.26 0.0K
13:38 761.25 761.25 761.19 761.22 0.0K
13:39 761.22 761.22 760.97 760.97 0.0K
13:40 760.97 760.97 760.48 760.56 0.0K
13:41 760.65 760.66 760.58 760.60 0.0K
13:42 760.60 760.60 760.47 760.47 0.0K
13:43 760.47 760.50 760.46 760.47 0.0K
13:44 760.48 760.57 760.46 760.49 0.0K
13:45 760.50 760.66 760.50 760.66 0.0K
13:46 760.66 760.68 760.58 760.60 0.0K
13:47 760.60 760.63 760.54 760.61 0.0K
13:48 760.65 760.86 760.65 760.86 0.0K
13:49 760.86 760.90 760.84 760.89 0.0K
13:50 760.91 760.94 760.86 760.86 0.0K
13:51 760.86 760.86 760.75 760.75 0.0K
13:52 760.75 760.75 760.53 760.53 0.0K
13:53 760.53 760.56 760.49 760.52 0.0K
13:54 760.52 760.60 760.48 760.55 0.0K
13:55 760.54 760.60 760.50 760.50 0.0K
13:56 760.49 760.49 760.34 760.39 0.0K
13:57 760.40 760.41 760.27 760.29 0.0K
13:58 760.28 760.30 760.26 760.29 0.0K
13:59 760.29 760.30 760.15 760.19 0.0K
14:00 760.18 760.35 760.15 760.33 0.0K
14:01 760.37 760.41 760.33 760.35 0.0K
14:02 760.34 760.35 760.11 760.11 0.0K
14:03 760.12 760.18 760.12 760.17 0.0K
14:04 760.17 760.18 759.99 759.99 0.0K
14:05 759.99 759.99 759.79 759.86 0.0K
14:06 759.89 760.09 759.89 760.05 0.0K
14:07 760.05 760.11 760.04 760.08 0.0K
14:08 760.09 760.09 759.68 759.73 0.0K
14:09 759.72 759.94 759.72 759.94 0.0K
14:10 759.92 760.04 759.91 760.04 0.0K
14:11 760.04 760.20 760.02 760.18 0.0K
14:12 760.18 760.29 760.18 760.24 0.0K
14:13 760.24 760.57 760.24 760.54 0.0K
14:14 760.54 760.69 760.54 760.65 0.0K
14:15 760.65 760.65 760.29 760.30 0.0K
14:16 760.32 760.32 760.22 760.25 0.0K
14:17 760.25 760.31 760.21 760.27 0.0K
14:18 760.27 760.27 760.18 760.20 0.0K
14:19 760.20 760.21 760.12 760.12 0.0K
14:20 760.12 760.13 760.02 760.09 0.0K
14:21 760.14 760.16 760.10 760.10 0.0K
14:22 760.10 760.11 760.06 760.07 0.0K
14:23 760.10 760.20 760.10 760.17 0.0K
14:24 760.19 760.26 760.09 760.09 0.0K
14:25 760.10 760.13 759.80 759.80 0.0K
14:26 759.74 759.74 759.58 759.61 0.0K
14:27 759.60 759.63 759.60 759.60 0.0K
14:28 759.57 759.73 759.57 759.71 0.0K
14:29 759.71 759.89 759.71 759.89 0.0K
14:30 759.89 760.06 759.89 760.01 0.0K
14:31 760.01 760.20 760.01 760.20 0.0K
14:32 760.24 760.31 760.24 760.31 0.0K
14:33 760.31 760.31 760.28 760.29 0.0K
14:34 760.30 760.31 760.23 760.31 0.0K
14:35 760.30 760.31 760.26 760.27 0.0K
14:36 760.29 760.38 760.27 760.37 0.0K
14:37 760.41 760.41 760.24 760.24 0.0K
14:38 760.25 760.25 760.17 760.21 0.0K
14:39 760.23 760.28 760.23 760.28 0.0K
14:40 760.27 760.32 760.25 760.31 0.0K
14:41 760.33 760.39 760.33 760.38 0.0K
14:42 760.39 760.39 760.22 760.22 0.0K
14:43 760.21 760.29 760.18 760.27 0.0K
14:44 760.29 760.35 760.29 760.32 0.0K
14:45 760.34 760.35 760.31 760.32 0.0K
14:46 760.33 760.33 760.28 760.30 0.0K
14:47 760.30 760.31 760.13 760.13 0.0K
14:48 760.11 760.11 759.93 759.93 0.0K
14:49 759.89 760.01 759.87 759.98 0.0K
14:50 759.98 759.98 759.75 759.80 0.0K
14:51 759.80 759.88 759.79 759.87 0.0K
14:52 759.87 760.13 759.87 760.10 0.0K
14:53 760.09 760.14 760.07 760.10 0.0K
14:54 760.10 760.26 760.10 760.25 0.0K
14:55 760.25 760.28 760.15 760.15 0.0K
14:56 760.15 760.21 760.09 760.09 0.0K
14:57 760.10 760.12 760.04 760.08 0.0K
14:58 760.10 760.10 759.97 759.97 0.0K
14:59 759.97 759.97 759.74 759.77 0.0K
15:00 759.76 759.85 759.76 759.80 0.0K
15:01 759.81 759.98 759.79 759.97 0.0K
15:02 760.00 760.03 759.76 759.76 0.0K
15:03 759.72 759.81 759.72 759.80 0.0K
15:04 759.81 759.95 759.81 759.88 0.0K
15:05 759.85 759.86 759.79 759.80 0.0K
15:06 759.80 760.00 759.80 759.98 0.0K
15:07 759.97 759.97 759.88 759.91 0.0K
15:08 759.92 759.92 759.84 759.92 0.0K
15:09 759.92 759.93 759.58 759.58 0.0K
15:10 759.55 759.76 759.54 759.70 0.0K
15:11 759.70 759.73 759.65 759.73 0.0K
15:12 759.79 759.89 759.76 759.87 0.0K
15:13 759.90 760.12 759.89 760.11 0.0K
15:14 760.11 760.11 760.04 760.05 0.0K
15:15 760.05 760.11 760.01 760.09 0.0K
15:16 760.08 760.08 759.96 759.96 0.0K
15:17 759.93 759.93 759.63 759.63 0.0K
15:18 759.66 759.70 759.60 759.60 0.0K
15:19 759.60 759.63 759.52 759.52 0.0K
15:20 759.56 759.60 759.54 759.54 0.0K
15:21 759.54 759.54 759.32 759.36 0.0K
15:22 759.35 759.36 759.07 759.10 0.0K
15:23 759.10 759.37 759.09 759.26 0.0K
15:24 759.27 759.29 759.20 759.29 0.0K
15:25 759.28 759.33 759.22 759.24 0.0K
15:26 759.26 759.26 759.18 759.20 0.0K
15:27 759.20 759.28 759.20 759.21 0.0K
15:28 759.17 759.20 759.10 759.10 0.0K
15:29 759.10 759.13 759.06 759.06 0.0K
15:30 759.05 759.25 758.96 759.25 0.0K
15:31 759.26 759.31 759.24 759.26 0.0K
15:32 759.23 759.28 759.21 759.27 0.0K
15:33 759.27 759.27 759.14 759.20 0.0K
15:34 759.20 759.20 759.07 759.07 0.0K
15:35 759.07 759.12 759.00 759.06 0.0K
15:36 759.11 759.20 759.11 759.15 0.0K
15:37 759.16 759.17 759.11 759.11 0.0K
15:38 759.13 759.14 759.03 759.03 0.0K
15:39 759.02 759.03 758.90 758.90 0.0K
15:40 758.90 758.90 758.54 758.62 0.0K
15:41 758.62 758.86 758.62 758.83 0.0K
15:42 758.81 758.92 758.74 758.89 0.0K
15:43 758.89 759.19 758.87 759.19 0.0K
15:44 759.23 759.46 759.23 759.46 0.0K
15:45 759.41 759.44 759.34 759.35 0.0K
15:46 759.28 759.40 759.27 759.33 0.0K
15:47 759.34 759.34 759.15 759.15 0.0K
15:48 759.14 759.22 759.09 759.09 0.0K
15:49 759.09 759.10 759.01 759.01 0.0K
15:50 758.94 759.05 758.62 758.68 0.0K
15:51 758.75 758.80 758.43 758.44 0.0K
15:52 758.46 758.56 758.37 758.51 0.0K
15:53 758.51 758.91 758.50 758.86 0.0K
15:54 758.92 758.92 758.64 758.85 0.0K
15:55 758.96 758.96 758.57 758.87 0.0K
15:56 758.98 759.00 758.79 758.79 0.0K
15:57 758.80 758.88 758.69 758.76 0.0K
15:58 758.84 759.01 758.84 759.01 0.0K
15:59 759.06 759.20 758.93 758.93 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