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
09:29 746.31 746.32 746.31 746.31 0.0K
09:30 746.25 746.25 742.72 742.88 0.0K
09:31 742.85 742.85 741.58 741.58 0.0K
09:32 741.65 741.79 740.21 740.43 0.0K
09:33 740.42 740.42 738.66 738.66 0.0K
09:34 738.76 739.67 738.09 739.67 0.0K
09:35 739.68 740.78 739.67 740.77 0.0K
09:36 740.76 742.78 740.72 742.58 0.0K
09:37 742.68 743.67 742.67 743.58 0.0K
09:38 743.57 744.22 743.51 744.20 0.0K
09:39 744.11 744.34 744.01 744.34 0.0K
09:40 744.38 745.05 744.38 744.94 0.0K
09:41 744.70 745.78 744.70 745.78 0.0K
09:42 745.79 745.84 745.53 745.53 0.0K
09:43 745.54 746.26 745.53 746.26 0.0K
09:44 746.28 746.69 746.28 746.62 0.0K
09:45 746.88 746.89 746.38 746.40 0.0K
09:46 746.38 746.70 746.27 746.70 0.0K
09:47 746.72 746.99 746.72 746.95 0.0K
09:48 746.96 747.56 746.96 747.56 0.0K
09:49 747.82 748.04 747.77 747.82 0.0K
09:50 747.72 747.94 747.71 747.85 0.0K
09:51 747.88 748.35 747.88 748.35 0.0K
09:52 748.35 748.41 748.18 748.18 0.0K
09:53 748.16 748.56 748.14 748.54 0.0K
09:54 748.57 749.31 748.57 749.31 0.0K
09:55 749.31 749.31 749.08 749.08 0.0K
09:56 749.08 749.12 748.62 748.75 0.0K
09:57 748.78 748.96 748.78 748.96 0.0K
09:58 748.95 749.10 748.94 749.00 0.0K
09:59 749.02 749.43 749.00 749.40 0.0K
10:00 749.38 750.24 749.38 749.87 0.0K
10:01 749.87 750.17 749.87 750.17 0.0K
10:02 750.22 750.58 750.22 750.58 0.0K
10:03 750.58 750.74 750.49 750.61 0.0K
10:04 750.59 750.83 750.59 750.82 0.0K
10:05 750.82 751.33 750.82 751.23 0.0K
10:06 751.21 751.29 751.18 751.26 0.0K
10:07 751.30 751.36 751.07 751.15 0.0K
10:08 751.21 751.29 751.04 751.29 0.0K
10:09 751.43 751.65 751.42 751.52 0.0K
10:10 751.61 751.71 751.40 751.51 0.0K
10:11 751.48 751.75 751.48 751.58 0.0K
10:12 751.58 751.95 751.42 751.95 0.0K
10:13 751.95 752.23 751.94 752.23 0.0K
10:14 752.24 752.54 752.24 752.48 0.0K
10:15 752.51 752.65 752.41 752.41 0.0K
10:16 752.49 752.69 752.45 752.67 0.0K
10:17 752.67 752.88 752.67 752.81 0.0K
10:18 752.87 753.32 752.86 753.32 0.0K
10:19 753.37 753.44 753.14 753.17 0.0K
10:20 753.20 753.63 753.20 753.63 0.0K
10:21 753.70 753.70 753.55 753.61 0.0K
10:22 753.63 753.72 753.42 753.45 0.0K
10:23 753.46 753.58 753.43 753.43 0.0K
10:24 753.38 753.73 753.29 753.68 0.0K
10:25 753.69 753.89 753.66 753.89 0.0K
10:26 753.96 754.06 753.80 754.05 0.0K
10:27 754.08 754.08 753.72 753.72 0.0K
10:28 753.63 753.79 753.56 753.79 0.0K
10:29 753.78 754.08 753.75 754.08 0.0K
10:30 754.10 754.32 754.07 754.25 0.0K
10:31 754.25 754.66 754.25 754.63 0.0K
10:32 754.62 755.16 754.58 755.16 0.0K
10:33 755.14 755.28 755.12 755.18 0.0K
10:34 755.19 755.37 755.19 755.20 0.0K
10:35 755.16 755.23 754.91 754.92 0.0K
10:36 754.92 754.92 754.53 754.62 0.0K
10:37 754.63 754.75 754.63 754.65 0.0K
10:38 754.65 754.74 754.41 754.46 0.0K
10:39 754.56 754.64 754.34 754.34 0.0K
10:40 754.18 754.50 754.18 754.48 0.0K
10:41 754.47 754.65 754.46 754.65 0.0K
10:42 754.60 754.80 754.56 754.80 0.0K
10:43 754.81 754.99 754.76 754.76 0.0K
10:44 754.76 754.81 754.57 754.81 0.0K
10:45 754.83 755.29 754.82 754.90 0.0K
10:46 754.80 754.80 754.58 754.59 0.0K
10:47 754.61 754.67 754.56 754.56 0.0K
10:48 754.57 754.57 754.26 754.35 0.0K
10:49 754.34 754.34 754.02 754.03 0.0K
10:50 754.16 754.40 754.16 754.35 0.0K
10:51 754.31 754.31 753.95 753.96 0.0K
10:52 753.95 753.96 753.89 753.90 0.0K
10:53 753.90 754.07 753.86 754.07 0.0K
10:54 754.09 754.10 753.96 753.96 0.0K
10:55 753.98 754.10 753.56 753.56 0.0K
10:56 753.55 753.55 753.20 753.20 0.0K
10:57 753.24 753.42 753.23 753.41 0.0K
10:58 753.43 753.47 753.26 753.26 0.0K
10:59 753.25 753.45 753.24 753.34 0.0K
11:00 753.33 753.68 753.32 753.68 0.0K
11:01 753.69 754.41 753.69 754.41 0.0K
11:02 754.40 754.55 754.37 754.50 0.0K
11:03 754.51 754.65 754.51 754.65 0.0K
11:04 754.65 754.86 754.65 754.84 0.0K
11:05 754.86 755.02 754.86 755.01 0.0K
11:06 755.04 755.09 755.03 755.07 0.0K
11:07 755.06 755.30 755.06 755.23 0.0K
11:08 755.10 755.15 755.03 755.10 0.0K
11:09 755.08 755.08 754.81 754.94 0.0K
11:10 755.03 755.14 755.03 755.14 0.0K
11:11 755.13 755.22 755.06 755.07 0.0K
11:12 755.07 755.07 754.81 754.85 0.0K
11:13 754.85 755.20 754.85 755.21 0.0K
11:14 755.20 755.54 755.20 755.54 0.0K
11:15 755.53 755.67 755.53 755.67 0.0K
11:16 755.65 755.65 755.43 755.49 0.0K
11:17 755.49 755.50 755.43 755.48 0.0K
11:18 755.48 755.53 755.41 755.53 0.0K
11:19 755.48 755.52 755.44 755.47 0.0K
11:20 755.46 755.53 755.41 755.52 0.0K
11:21 755.51 755.51 755.34 755.34 0.0K
11:22 755.34 755.41 755.31 755.36 0.0K
11:23 755.36 755.54 755.36 755.54 0.0K
11:24 755.55 755.66 755.55 755.62 0.0K
11:25 755.59 755.61 755.29 755.30 0.0K
11:26 755.29 755.41 755.14 755.14 0.0K
11:27 755.15 755.15 754.90 754.90 0.0K
11:28 754.90 755.06 754.89 754.98 0.0K
11:29 754.94 754.94 754.41 754.41 0.0K
11:30 754.40 754.71 754.16 754.71 0.0K
11:31 754.71 754.96 754.71 754.95 0.0K
11:32 755.00 755.00 754.92 754.96 0.0K
11:33 754.95 754.95 754.67 754.69 0.0K
11:34 754.69 754.97 754.62 754.97 0.0K
11:35 754.96 755.03 754.81 754.82 0.0K
11:36 754.81 754.94 754.79 754.94 0.0K
11:37 754.94 755.12 754.94 755.12 0.0K
11:38 755.09 755.15 755.03 755.05 0.0K
11:39 755.08 755.16 754.81 754.81 0.0K
11:40 754.78 755.06 754.73 755.06 0.0K
11:41 755.06 755.10 754.70 754.70 0.0K
11:42 754.69 754.81 754.67 754.81 0.0K
11:43 754.81 755.04 754.81 755.04 0.0K
11:44 755.04 755.06 755.00 755.03 0.0K
11:45 755.02 755.08 754.76 754.76 0.0K
11:46 754.75 754.86 754.75 754.84 0.0K
11:47 754.84 754.85 754.77 754.77 0.0K
11:48 754.77 754.92 754.77 754.90 0.0K
11:49 754.79 754.80 754.75 754.80 0.0K
11:50 754.84 754.86 754.79 754.79 0.0K
11:51 754.80 755.10 754.73 755.10 0.0K
11:52 755.09 755.16 754.92 754.92 0.0K
11:53 754.94 755.02 754.92 755.00 0.0K
11:54 755.00 755.05 754.82 754.82 0.0K
11:55 754.79 755.09 754.65 755.09 0.0K
11:56 755.07 755.11 755.02 755.05 0.0K
11:57 755.05 755.05 754.89 754.89 0.0K
11:58 754.89 754.89 754.71 754.73 0.0K
11:59 754.76 754.76 754.57 754.57 0.0K
12:00 754.57 754.60 754.47 754.48 0.0K
12:01 754.52 754.55 754.27 754.31 0.0K
12:02 754.32 754.33 753.90 753.98 0.0K
12:03 753.99 754.23 753.98 754.23 0.0K
12:04 754.24 754.26 754.10 754.15 0.0K
12:05 753.96 753.96 753.76 753.77 0.0K
12:06 753.78 753.86 753.61 753.61 0.0K
12:07 753.60 753.67 753.58 753.66 0.0K
12:08 753.65 753.66 753.47 753.49 0.0K
12:09 753.49 753.50 753.46 753.47 0.0K
12:10 753.46 753.50 753.35 753.50 0.0K
12:11 753.50 753.73 753.48 753.73 0.0K
12:12 753.73 754.00 753.72 753.97 0.0K
12:13 753.98 754.00 753.96 753.97 0.0K
12:14 753.96 754.02 753.81 753.81 0.0K
12:15 753.81 753.83 753.78 753.81 0.0K
12:16 753.81 753.83 753.48 753.59 0.0K
12:17 753.56 753.57 753.07 753.07 0.0K
12:18 753.08 753.15 752.84 753.15 0.0K
12:19 753.14 753.28 753.14 753.18 0.0K
12:20 753.17 753.17 752.74 752.74 0.0K
12:21 752.66 752.66 752.46 752.46 0.0K
12:22 752.41 752.41 752.08 752.12 0.0K
12:23 752.10 752.10 751.92 751.91 0.0K
12:24 751.86 751.91 751.76 751.76 0.0K
12:25 751.76 751.76 751.32 751.32 0.0K
12:26 751.20 751.23 751.06 751.07 0.0K
12:27 751.03 751.23 750.99 751.18 0.0K
12:28 750.99 751.02 750.91 750.94 0.0K
12:29 750.94 750.94 750.47 750.47 0.0K
12:30 750.47 750.47 750.20 750.24 0.0K
12:31 750.25 750.25 749.89 749.90 0.0K
12:32 749.94 749.94 749.61 749.61 0.0K
12:33 749.51 749.51 748.85 748.91 0.0K
12:34 748.89 748.91 748.26 748.26 0.0K
12:35 748.21 748.21 747.69 747.97 0.0K
12:36 748.03 748.09 747.15 747.15 0.0K
12:37 746.79 747.05 746.25 747.05 0.0K
12:38 747.08 747.41 746.89 747.35 0.0K
12:39 747.53 747.65 747.43 747.47 0.0K
12:40 747.48 747.97 747.25 747.97 0.0K
12:41 748.12 748.80 748.12 748.80 0.0K
12:42 748.78 749.65 748.78 749.65 0.0K
12:43 749.72 750.30 749.72 750.20 0.0K
12:44 750.18 750.32 750.18 750.32 0.0K
12:45 750.41 751.18 750.41 751.18 0.0K
12:46 751.24 751.33 751.19 751.19 0.0K
12:47 751.19 751.19 750.82 750.91 0.0K
12:48 750.81 750.81 749.91 749.99 0.0K
12:49 750.03 750.23 749.93 750.23 0.0K
12:50 750.20 750.29 750.10 750.24 0.0K
12:51 750.26 750.28 750.11 750.12 0.0K
12:52 750.11 750.12 749.66 749.70 0.0K
12:53 749.69 750.14 749.56 749.84 0.0K
12:54 749.86 750.02 749.86 749.92 0.0K
12:55 749.89 749.89 749.34 749.38 0.0K
12:56 749.36 749.41 749.20 749.41 0.0K
12:57 749.68 749.92 749.67 749.75 0.0K
12:58 749.72 749.92 749.63 749.63 0.0K
12:59 749.63 749.76 749.55 749.55 0.0K
13:00 749.55 749.55 749.22 749.53 0.0K
13:01 749.53 750.11 749.48 750.00 0.0K
13:02 750.01 750.55 750.00 750.55 0.0K
13:03 750.55 750.55 750.45 750.45 0.0K
13:04 750.45 750.80 750.45 750.70 0.0K
13:05 750.72 751.40 750.71 750.89 0.0K
13:06 750.90 750.91 750.44 750.45 0.0K
13:07 750.46 750.63 750.29 750.61 0.0K
13:08 750.60 750.89 750.60 750.86 0.0K
13:09 750.86 751.16 750.86 751.14 0.0K
13:10 751.17 751.54 751.16 751.53 0.0K
13:11 751.54 752.29 751.54 752.29 0.0K
13:12 752.28 752.35 752.09 752.09 0.0K
13:13 752.05 752.12 751.79 751.83 0.0K
13:14 751.91 752.01 751.90 751.96 0.0K
13:15 752.12 752.19 752.12 752.12 0.0K
13:16 752.13 752.18 752.06 752.18 0.0K
13:17 752.17 752.37 752.17 752.30 0.0K
13:18 752.28 752.28 752.03 752.14 0.0K
13:19 752.22 752.89 752.22 752.89 0.0K
13:20 752.89 752.95 752.87 752.95 0.0K
13:21 752.94 753.12 752.94 753.11 0.0K
13:22 753.12 753.27 753.01 753.27 0.0K
13:23 753.31 753.41 753.28 753.41 0.0K
13:24 753.45 753.84 753.45 753.83 0.0K
13:25 753.83 753.84 753.79 753.82 0.0K
13:26 753.82 754.22 753.81 754.20 0.0K
13:27 754.20 754.41 754.11 754.31 0.0K
13:28 754.31 754.80 754.31 754.80 0.0K
13:29 755.27 755.35 755.25 755.25 0.0K
13:30 755.30 756.20 755.30 756.15 0.0K
13:31 756.14 756.30 756.02 756.06 0.0K
13:32 756.10 756.11 755.97 755.98 0.0K
13:33 755.98 755.98 755.93 755.93 0.0K
13:34 755.91 755.96 755.69 755.71 0.0K
13:35 755.77 755.92 755.77 755.91 0.0K
13:36 755.91 756.27 755.90 756.27 0.0K
13:37 756.49 756.65 756.46 756.64 0.0K
13:38 756.63 756.75 756.57 756.75 0.0K
13:39 756.78 757.13 756.78 757.00 0.0K
13:40 757.05 757.06 756.86 756.86 0.0K
13:41 756.82 756.82 756.62 756.79 0.0K
13:42 756.80 756.88 756.80 756.86 0.0K
13:43 756.88 757.34 756.88 757.33 0.0K
13:44 757.34 757.74 757.34 757.70 0.0K
13:45 757.74 758.15 757.74 758.15 0.0K
13:46 758.15 758.53 758.15 758.53 0.0K
13:47 758.52 758.57 758.42 758.44 0.0K
13:48 758.44 758.45 758.36 758.36 0.0K
13:49 758.38 758.56 758.37 758.49 0.0K
13:50 758.54 758.54 758.30 758.35 0.0K
13:51 758.35 758.48 758.33 758.48 0.0K
13:52 758.49 758.56 758.27 758.27 0.0K
13:53 758.29 758.46 758.24 758.46 0.0K
13:54 758.45 758.53 758.35 758.35 0.0K
13:55 758.37 758.82 758.37 758.82 0.0K
13:56 758.82 759.07 758.82 759.04 0.0K
13:57 759.19 759.32 759.11 759.29 0.0K
13:58 759.25 759.33 759.23 759.30 0.0K
13:59 759.30 759.30 759.19 759.20 0.0K
14:00 759.21 759.21 759.09 759.19 0.0K
14:01 759.21 759.21 759.11 759.19 0.0K
14:02 759.27 759.81 759.27 759.81 0.0K
14:03 759.80 759.92 759.80 759.88 0.0K
14:04 759.84 759.89 759.69 759.72 0.0K
14:05 759.76 759.77 759.71 759.71 0.0K
14:06 759.72 760.00 759.72 759.97 0.0K
14:07 759.97 760.04 759.64 759.65 0.0K
14:08 759.65 759.68 759.58 759.58 0.0K
14:09 759.55 759.57 759.50 759.55 0.0K
14:10 759.55 759.85 759.55 759.82 0.0K
14:11 759.82 759.96 759.76 759.95 0.0K
14:12 760.06 760.37 760.06 760.22 0.0K
14:13 760.23 760.30 760.23 760.28 0.0K
14:14 760.27 760.29 759.97 759.99 0.0K
14:15 759.96 759.96 759.79 759.90 0.0K
14:16 759.88 759.89 759.78 759.83 0.0K
14:17 759.81 759.81 759.65 759.72 0.0K
14:18 759.72 759.75 759.66 759.68 0.0K
14:19 759.71 759.96 759.62 759.96 0.0K
14:20 759.97 759.97 759.82 759.82 0.0K
14:21 759.74 759.74 759.62 759.65 0.0K
14:22 759.66 759.77 759.66 759.76 0.0K
14:23 759.82 759.83 759.61 759.61 0.0K
14:24 759.61 759.61 759.55 759.57 0.0K
14:25 759.57 759.57 759.51 759.51 0.0K
14:26 759.48 759.48 759.35 759.44 0.0K
14:27 759.47 759.66 759.45 759.55 0.0K
14:28 759.53 759.54 759.49 759.49 0.0K
14:29 759.49 759.49 759.15 759.16 0.0K
14:30 759.24 759.53 759.24 759.53 0.0K
14:31 759.58 759.90 759.58 759.90 0.0K
14:32 759.90 759.91 759.72 759.73 0.0K
14:33 759.74 759.96 759.72 759.96 0.0K
14:34 759.93 760.25 759.80 760.25 0.0K
14:35 760.25 760.25 760.03 760.10 0.0K
14:36 760.11 760.25 760.09 760.22 0.0K
14:37 760.23 760.23 760.00 760.03 0.0K
14:38 760.02 760.03 759.89 759.90 0.0K
14:39 759.91 759.92 759.45 759.46 0.0K
14:40 759.45 759.56 759.37 759.53 0.0K
14:41 759.53 759.57 759.26 759.25 0.0K
14:42 759.22 759.30 759.22 759.30 0.0K
14:43 759.32 759.48 759.31 759.46 0.0K
14:44 759.46 759.58 759.46 759.58 0.0K
14:45 759.58 759.58 759.48 759.53 0.0K
14:46 759.52 759.58 759.51 759.52 0.0K
14:47 759.52 759.53 759.40 759.40 0.0K
14:48 759.45 759.50 759.44 759.44 0.0K
14:49 759.44 759.58 759.39 759.56 0.0K
14:50 759.57 759.57 759.44 759.44 0.0K
14:51 759.45 759.54 759.44 759.54 0.0K
14:52 759.60 759.63 759.46 759.46 0.0K
14:53 759.47 759.47 759.13 759.13 0.0K
14:54 759.11 759.11 758.94 759.00 0.0K
14:55 759.02 759.02 758.83 758.83 0.0K
14:56 758.84 758.93 758.79 758.93 0.0K
14:57 758.94 759.04 758.94 758.97 0.0K
14:58 758.97 758.98 758.81 758.82 0.0K
14:59 758.82 759.11 758.82 759.04 0.0K
15:00 759.05 759.36 759.04 759.36 0.0K
15:01 759.52 760.02 759.52 760.01 0.0K
15:02 760.02 760.25 760.02 760.17 0.0K
15:03 760.16 760.17 760.01 760.01 0.0K
15:04 760.01 760.04 760.00 760.01 0.0K
15:05 759.98 759.98 759.67 759.67 0.0K
15:06 759.71 759.80 759.69 759.80 0.0K
15:07 759.77 759.77 759.67 759.68 0.0K
15:08 759.69 759.69 759.63 759.64 0.0K
15:09 759.68 759.72 759.65 759.71 0.0K
15:10 759.71 759.76 759.69 759.71 0.0K
15:11 759.71 759.77 759.63 759.77 0.0K
15:12 759.79 759.81 759.75 759.75 0.0K
15:13 759.76 759.93 759.76 759.93 0.0K
15:14 759.94 759.94 759.85 759.89 0.0K
15:15 759.90 760.03 759.89 759.94 0.0K
15:16 759.90 759.92 759.86 759.90 0.0K
15:17 759.86 759.86 759.40 759.40 0.0K
15:18 759.38 759.39 759.34 759.36 0.0K
15:19 759.32 759.42 759.32 759.42 0.0K
15:20 759.42 759.55 759.42 759.52 0.0K
15:21 759.52 759.59 759.52 759.52 0.0K
15:22 759.53 759.60 759.53 759.60 0.0K
15:23 759.60 759.78 759.55 759.78 0.0K
15:24 759.82 760.14 759.82 760.10 0.0K
15:25 760.10 760.46 760.08 760.46 0.0K
15:26 760.45 760.59 760.44 760.56 0.0K
15:27 760.51 760.65 760.51 760.65 0.0K
15:28 760.66 760.71 760.65 760.71 0.0K
15:29 760.71 760.80 760.68 760.80 0.0K
15:30 760.78 760.98 760.75 760.98 0.0K
15:31 761.00 761.27 761.00 761.23 0.0K
15:32 761.23 761.36 761.23 761.35 0.0K
15:33 761.36 761.49 761.36 761.47 0.0K
15:34 761.47 761.73 761.47 761.71 0.0K
15:35 761.70 761.77 761.65 761.65 0.0K
15:36 761.65 761.78 761.65 761.71 0.0K
15:37 761.68 761.69 761.56 761.65 0.0K
15:38 761.63 761.81 761.63 761.77 0.0K
15:39 761.76 761.84 761.72 761.72 0.0K
15:40 761.69 761.75 761.58 761.58 0.0K
15:41 761.59 761.75 761.58 761.75 0.0K
15:42 761.65 761.83 761.65 761.75 0.0K
15:43 761.75 761.75 761.43 761.51 0.0K
15:44 761.58 761.74 761.57 761.73 0.0K
15:45 761.73 761.74 761.54 761.56 0.0K
15:46 761.56 761.56 761.45 761.51 0.0K
15:47 761.49 761.60 761.49 761.56 0.0K
15:48 761.56 761.68 761.54 761.68 0.0K
15:49 761.68 761.73 761.60 761.60 0.0K
15:50 761.71 761.81 761.50 761.70 0.0K
15:51 761.68 761.86 761.59 761.70 0.0K
15:52 761.84 762.01 761.84 761.94 0.0K
15:53 761.94 762.13 761.87 762.10 0.0K
15:54 762.18 762.18 761.52 761.52 0.0K
15:55 761.23 761.62 761.23 761.61 0.0K
15:56 761.58 761.94 761.55 761.94 0.0K
15:57 761.84 762.07 761.84 762.07 0.0K
15:58 762.05 762.22 762.02 762.14 0.0K
15:59 762.13 762.26 761.64 761.64 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