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
09:29 747.27 747.30 747.26 747.29 0.0K
09:30 747.17 747.17 736.43 736.43 0.0K
09:31 736.27 736.27 733.19 733.42 0.0K
09:32 732.67 732.81 730.54 732.81 0.0K
09:33 733.12 733.12 732.03 732.14 0.0K
09:34 732.04 732.31 731.47 731.57 0.0K
09:35 731.56 731.73 730.80 730.99 0.0K
09:36 730.91 730.91 729.69 729.69 0.0K
09:37 729.43 731.04 729.30 730.93 0.0K
09:38 730.78 732.23 730.78 732.22 0.0K
09:39 732.28 732.28 731.21 731.21 0.0K
09:40 731.00 731.00 730.29 730.29 0.0K
09:41 729.96 729.98 729.55 729.55 0.0K
09:42 729.46 730.01 728.33 728.33 0.0K
09:43 728.14 728.14 726.97 727.42 0.0K
09:44 727.40 727.40 726.70 726.70 0.0K
09:45 726.69 727.45 726.53 727.27 0.0K
09:46 727.38 728.05 727.38 727.57 0.0K
09:47 727.55 728.00 727.48 728.00 0.0K
09:48 727.95 728.04 727.65 727.65 0.0K
09:49 727.52 727.60 726.68 726.68 0.0K
09:50 726.63 727.25 726.54 727.16 0.0K
09:51 727.24 727.91 727.17 727.89 0.0K
09:52 728.01 728.04 727.36 727.56 0.0K
09:53 727.02 727.50 726.53 726.53 0.0K
09:54 726.29 726.35 725.92 726.03 0.0K
09:55 726.00 726.40 725.98 726.27 0.0K
09:56 726.34 726.47 726.06 726.23 0.0K
09:57 726.25 726.59 726.08 726.08 0.0K
09:58 726.06 726.35 725.91 726.06 0.0K
09:59 726.12 726.38 726.12 726.37 0.0K
10:00 726.13 726.19 724.84 724.90 0.0K
10:01 724.87 724.87 723.09 723.09 0.0K
10:02 722.79 722.87 722.51 722.64 0.0K
10:03 722.59 723.29 722.51 723.29 0.0K
10:04 723.36 723.79 723.29 723.65 0.0K
10:05 723.59 724.15 723.47 723.75 0.0K
10:06 723.73 725.04 723.70 725.04 0.0K
10:07 725.09 725.86 725.08 725.08 0.0K
10:08 724.91 725.63 724.87 725.63 0.0K
10:09 725.67 727.00 725.67 726.90 0.0K
10:10 726.73 727.35 726.68 727.25 0.0K
10:11 727.23 727.25 726.93 727.10 0.0K
10:12 727.02 727.61 726.77 727.54 0.0K
10:13 727.56 727.78 727.46 727.68 0.0K
10:14 727.64 728.02 727.59 728.00 0.0K
10:15 727.98 728.65 727.98 728.43 0.0K
10:16 728.41 729.95 728.41 729.95 0.0K
10:17 729.98 730.21 729.81 730.08 0.0K
10:18 730.05 730.50 730.04 730.44 0.0K
10:19 730.47 730.98 730.47 730.75 0.0K
10:20 730.66 731.59 730.66 731.59 0.0K
10:21 731.51 731.54 731.14 731.24 0.0K
10:22 731.24 731.45 730.81 731.03 0.0K
10:23 730.97 732.18 730.88 732.17 0.0K
10:24 732.34 732.73 731.99 732.73 0.0K
10:25 732.74 732.99 732.69 732.72 0.0K
10:26 732.69 733.74 732.64 733.74 0.0K
10:27 733.77 733.94 733.67 733.68 0.0K
10:28 733.70 733.81 733.53 733.53 0.0K
10:29 733.52 733.74 733.52 733.74 0.0K
10:30 733.85 733.98 733.66 733.88 0.0K
10:31 733.93 734.27 733.87 734.27 0.0K
10:32 734.26 734.45 734.04 734.45 0.0K
10:33 734.43 735.05 734.43 735.04 0.0K
10:34 735.10 735.16 734.99 734.99 0.0K
10:35 734.95 734.95 734.17 734.17 0.0K
10:36 734.11 734.52 733.98 734.52 0.0K
10:37 734.54 734.70 734.48 734.69 0.0K
10:38 734.69 734.69 734.02 734.02 0.0K
10:39 733.88 733.88 732.95 733.00 0.0K
10:40 733.02 733.26 733.01 733.21 0.0K
10:41 733.20 733.48 733.20 733.37 0.0K
10:42 733.36 733.36 733.04 733.04 0.0K
10:43 733.06 733.11 732.87 732.87 0.0K
10:44 732.67 732.76 732.60 732.70 0.0K
10:45 732.65 734.19 732.65 734.19 0.0K
10:46 734.22 734.36 733.67 733.67 0.0K
10:47 733.67 733.77 733.55 733.66 0.0K
10:48 733.63 733.63 732.49 732.49 0.0K
10:49 732.31 732.60 732.31 732.51 0.0K
10:50 732.53 732.90 732.53 732.61 0.0K
10:51 732.62 732.62 731.88 731.88 0.0K
10:52 731.89 731.98 731.66 731.88 0.0K
10:53 731.83 731.96 731.64 731.64 0.0K
10:54 731.68 732.06 731.68 732.06 0.0K
10:55 732.04 732.51 732.04 732.51 0.0K
10:56 732.61 732.88 732.25 732.25 0.0K
10:57 732.18 732.19 732.04 732.08 0.0K
10:58 732.09 732.40 732.06 732.24 0.0K
10:59 732.24 732.40 732.10 732.40 0.0K
11:00 732.38 732.49 732.02 732.13 0.0K
11:01 732.12 732.19 731.92 731.92 0.0K
11:02 731.96 732.46 731.94 732.46 0.0K
11:03 732.48 733.10 732.48 733.10 0.0K
11:04 733.14 733.32 732.89 732.89 0.0K
11:05 732.73 733.12 732.73 733.07 0.0K
11:06 733.05 733.40 733.04 733.40 0.0K
11:07 733.50 733.88 733.50 733.77 0.0K
11:08 733.70 733.70 733.52 733.55 0.0K
11:09 733.56 733.70 733.47 733.49 0.0K
11:10 733.52 733.59 733.28 733.59 0.0K
11:11 733.64 734.65 733.64 734.65 0.0K
11:12 734.65 734.79 734.60 734.78 0.0K
11:13 734.81 734.95 734.72 734.72 0.0K
11:14 734.69 734.71 734.28 734.30 0.0K
11:15 734.27 734.66 734.23 734.66 0.0K
11:16 734.71 734.95 734.48 734.48 0.0K
11:17 734.40 734.40 734.28 734.36 0.0K
11:18 734.30 734.32 733.99 733.99 0.0K
11:19 734.02 734.09 733.80 734.00 0.0K
11:20 733.94 734.39 733.83 734.27 0.0K
11:21 734.27 734.28 733.70 733.70 0.0K
11:22 733.70 733.76 733.46 733.48 0.0K
11:23 733.47 733.63 733.33 733.63 0.0K
11:24 733.73 733.86 733.73 733.75 0.0K
11:25 733.75 733.75 733.61 733.68 0.0K
11:26 733.62 733.62 733.19 733.19 0.0K
11:27 733.19 733.32 732.97 733.09 0.0K
11:28 733.03 733.16 732.60 732.61 0.0K
11:29 732.53 732.53 732.25 732.29 0.0K
11:30 732.28 732.28 732.04 732.04 0.0K
11:31 732.05 732.13 731.63 731.63 0.0K
11:32 731.61 731.82 731.58 731.58 0.0K
11:33 731.58 731.91 731.58 731.91 0.0K
11:34 731.91 732.07 731.85 731.87 0.0K
11:35 731.89 732.37 731.81 732.36 0.0K
11:36 732.39 732.61 732.39 732.61 0.0K
11:37 732.61 732.80 732.47 732.79 0.0K
11:38 732.75 733.49 732.73 733.49 0.0K
11:39 733.64 733.98 733.62 733.98 0.0K
11:40 733.99 734.53 733.99 734.53 0.0K
11:41 734.55 734.89 734.55 734.89 0.0K
11:42 734.91 735.10 734.66 735.10 0.0K
11:43 735.17 735.29 735.06 735.15 0.0K
11:44 735.14 735.59 735.14 735.59 0.0K
11:45 735.58 736.04 735.58 736.00 0.0K
11:46 736.01 736.26 735.96 736.02 0.0K
11:47 736.07 736.16 735.83 735.83 0.0K
11:48 735.82 736.09 735.82 736.07 0.0K
11:49 736.07 736.51 736.07 736.51 0.0K
11:50 736.69 736.76 736.42 736.43 0.0K
11:51 736.44 736.60 736.44 736.51 0.0K
11:52 736.52 736.69 736.49 736.69 0.0K
11:53 736.77 736.97 736.77 736.88 0.0K
11:54 736.89 737.26 736.89 737.24 0.0K
11:55 737.28 737.36 737.23 737.25 0.0K
11:56 737.10 737.10 736.88 736.99 0.0K
11:57 737.00 737.32 736.93 737.27 0.0K
11:58 737.27 737.43 737.27 737.43 0.0K
11:59 737.51 737.82 737.51 737.80 0.0K
12:00 737.79 737.83 737.65 737.82 0.0K
12:01 737.83 738.13 737.83 738.09 0.0K
12:02 738.13 738.93 738.11 738.93 0.0K
12:03 738.97 739.12 738.82 738.85 0.0K
12:04 738.85 739.04 738.81 739.00 0.0K
12:05 739.01 739.29 739.01 739.21 0.0K
12:06 739.24 739.42 739.24 739.26 0.0K
12:07 739.25 739.33 738.94 738.94 0.0K
12:08 738.95 738.96 738.60 738.66 0.0K
12:09 738.70 738.80 738.64 738.64 0.0K
12:10 738.78 738.81 738.56 738.56 0.0K
12:11 738.40 738.64 738.30 738.64 0.0K
12:12 738.62 738.85 738.54 738.54 0.0K
12:13 738.56 738.64 738.48 738.53 0.0K
12:14 738.52 738.77 738.52 738.77 0.0K
12:15 738.78 739.00 738.76 738.92 0.0K
12:16 738.82 738.82 738.53 738.55 0.0K
12:17 738.56 738.94 738.56 738.94 0.0K
12:18 738.92 739.15 738.91 739.00 0.0K
12:19 738.99 739.19 738.99 739.16 0.0K
12:20 739.16 739.16 738.90 739.00 0.0K
12:21 739.05 739.05 738.70 738.77 0.0K
12:22 738.76 738.99 738.76 738.99 0.0K
12:23 738.99 739.17 738.99 739.17 0.0K
12:24 739.17 739.42 739.14 739.42 0.0K
12:25 739.42 739.53 739.42 739.52 0.0K
12:26 739.52 739.60 739.52 739.59 0.0K
12:27 739.59 739.98 739.58 739.73 0.0K
12:28 739.43 739.43 739.23 739.25 0.0K
12:29 739.32 739.44 739.32 739.39 0.0K
12:30 739.31 739.35 739.21 739.21 0.0K
12:31 739.17 739.23 738.92 738.92 0.0K
12:32 738.89 738.93 738.84 738.89 0.0K
12:33 738.83 739.23 738.82 739.23 0.0K
12:34 739.40 739.76 739.40 739.76 0.0K
12:35 739.78 739.81 739.56 739.56 0.0K
12:36 739.56 739.62 739.45 739.62 0.0K
12:37 739.57 739.66 739.20 739.20 0.0K
12:38 739.07 739.07 738.83 738.83 0.0K
12:39 738.82 738.85 738.77 738.82 0.0K
12:40 738.82 738.82 738.37 738.37 0.0K
12:41 738.15 738.30 738.00 738.00 0.0K
12:42 738.00 738.01 737.70 737.75 0.0K
12:43 737.74 737.75 737.60 737.69 0.0K
12:44 737.69 737.69 737.16 737.17 0.0K
12:45 737.18 737.65 737.18 737.65 0.0K
12:46 737.65 737.75 737.58 737.66 0.0K
12:47 737.63 737.63 737.30 737.30 0.0K
12:48 737.24 737.27 737.20 737.20 0.0K
12:49 737.23 737.23 736.96 736.96 0.0K
12:50 736.94 736.95 736.45 736.46 0.0K
12:51 736.49 736.68 736.46 736.64 0.0K
12:52 736.65 736.66 736.48 736.56 0.0K
12:53 736.57 736.82 736.48 736.48 0.0K
12:54 736.44 736.49 735.87 735.87 0.0K
12:55 735.88 735.96 735.56 735.59 0.0K
12:56 735.57 735.57 734.98 734.98 0.0K
12:57 734.93 735.15 734.93 735.10 0.0K
12:58 735.07 735.07 734.91 734.97 0.0K
12:59 734.97 734.98 734.83 734.90 0.0K
13:00 734.90 735.29 734.89 734.90 0.0K
13:01 734.84 734.87 734.64 734.72 0.0K
13:02 734.70 734.70 734.39 734.52 0.0K
13:03 734.42 734.44 734.05 734.06 0.0K
13:04 734.17 734.67 734.17 734.66 0.0K
13:05 734.51 734.51 734.30 734.36 0.0K
13:06 734.32 734.40 734.28 734.40 0.0K
13:07 734.41 734.42 734.29 734.29 0.0K
13:08 734.30 734.91 734.30 734.84 0.0K
13:09 734.87 735.16 734.82 735.13 0.0K
13:10 735.12 735.12 734.99 735.07 0.0K
13:11 735.06 735.06 734.86 734.86 0.0K
13:12 734.86 734.89 734.74 734.85 0.0K
13:13 734.84 734.84 734.54 734.55 0.0K
13:14 734.56 734.60 733.95 733.95 0.0K
13:15 733.97 734.20 733.97 734.20 0.0K
13:16 734.19 734.38 734.19 734.33 0.0K
13:17 734.34 734.39 734.26 734.31 0.0K
13:18 734.31 734.37 734.20 734.37 0.0K
13:19 734.34 734.37 734.24 734.37 0.0K
13:20 734.36 734.37 734.29 734.29 0.0K
13:21 734.30 734.46 734.30 734.34 0.0K
13:22 734.33 734.62 734.32 734.61 0.0K
13:23 734.65 734.72 734.54 734.72 0.0K
13:24 734.74 734.78 734.28 734.28 0.0K
13:25 734.20 734.47 734.20 734.23 0.0K
13:26 734.22 734.23 734.06 734.06 0.0K
13:27 734.02 734.02 733.66 733.68 0.0K
13:28 733.63 733.66 733.55 733.66 0.0K
13:29 733.67 733.74 733.58 733.59 0.0K
13:30 733.61 734.37 733.61 734.35 0.0K
13:31 734.34 734.38 734.06 734.06 0.0K
13:32 734.12 734.18 733.93 733.93 0.0K
13:33 733.86 733.86 733.48 733.64 0.0K
13:34 733.65 733.75 733.30 733.33 0.0K
13:35 733.31 733.41 733.24 733.40 0.0K
13:36 733.38 733.39 733.07 733.07 0.0K
13:37 733.08 733.08 732.90 733.02 0.0K
13:38 733.02 733.03 732.91 732.91 0.0K
13:39 732.92 732.95 732.85 732.87 0.0K
13:40 732.89 733.06 732.78 733.05 0.0K
13:41 733.05 733.13 733.02 733.12 0.0K
13:42 733.12 733.55 733.12 733.55 0.0K
13:43 733.57 733.58 733.51 733.51 0.0K
13:44 733.47 733.47 733.07 733.21 0.0K
13:45 733.22 733.31 733.18 733.29 0.0K
13:46 733.29 733.39 733.20 733.20 0.0K
13:47 733.19 733.19 732.72 732.89 0.0K
13:48 732.89 733.07 732.87 733.07 0.0K
13:49 733.08 733.17 733.07 733.16 0.0K
13:50 733.25 733.37 733.20 733.36 0.0K
13:51 733.36 733.49 733.34 733.45 0.0K
13:52 733.51 733.56 733.47 733.55 0.0K
13:53 733.52 733.57 733.20 733.21 0.0K
13:54 733.21 733.21 732.90 732.98 0.0K
13:55 732.96 733.00 732.39 732.39 0.0K
13:56 732.34 732.62 732.23 732.62 0.0K
13:57 732.63 732.72 732.54 732.54 0.0K
13:58 732.54 732.55 732.42 732.42 0.0K
13:59 732.42 732.51 732.42 732.45 0.0K
14:00 732.49 732.65 732.49 732.56 0.0K
14:01 732.59 732.71 732.43 732.43 0.0K
14:02 732.38 732.38 731.76 731.79 0.0K
14:03 731.79 731.81 731.64 731.74 0.0K
14:04 731.69 731.76 731.68 731.68 0.0K
14:05 731.68 731.75 731.55 731.55 0.0K
14:06 731.55 731.70 731.51 731.67 0.0K
14:07 731.68 731.70 731.51 731.51 0.0K
14:08 731.50 731.67 731.41 731.67 0.0K
14:09 731.66 731.87 730.84 730.87 0.0K
14:10 730.88 731.24 730.88 731.23 0.0K
14:11 731.27 731.27 731.01 731.03 0.0K
14:12 730.85 730.85 730.18 730.18 0.0K
14:13 730.13 730.28 730.03 730.26 0.0K
14:14 730.25 730.31 730.18 730.23 0.0K
14:15 730.22 730.30 730.21 730.25 0.0K
14:16 730.28 730.42 730.28 730.38 0.0K
14:17 730.39 730.46 730.35 730.37 0.0K
14:18 730.37 730.59 730.37 730.59 0.0K
14:19 730.60 730.93 730.60 730.67 0.0K
14:20 730.64 730.72 730.59 730.72 0.0K
14:21 730.72 730.72 730.45 730.49 0.0K
14:22 730.46 731.08 730.45 731.08 0.0K
14:23 731.12 731.48 731.07 731.43 0.0K
14:24 731.41 731.90 731.37 731.90 0.0K
14:25 731.91 732.20 731.89 732.20 0.0K
14:26 732.23 732.95 732.23 732.95 0.0K
14:27 732.96 733.32 732.91 733.32 0.0K
14:28 733.33 733.42 732.87 732.87 0.0K
14:29 732.88 732.93 732.88 732.87 0.0K
14:30 732.87 733.11 732.76 733.11 0.0K
14:31 733.12 733.51 733.12 733.51 0.0K
14:32 733.52 734.39 733.52 734.38 0.0K
14:33 734.37 734.41 733.88 733.89 0.0K
14:34 733.92 734.06 733.92 734.03 0.0K
14:35 734.02 734.14 733.94 734.14 0.0K
14:36 734.25 734.28 734.13 734.27 0.0K
14:37 734.27 734.27 734.13 734.13 0.0K
14:38 734.11 734.22 734.06 734.18 0.0K
14:39 734.19 734.46 734.17 734.46 0.0K
14:40 734.45 734.47 734.34 734.34 0.0K
14:41 734.31 734.57 734.31 734.51 0.0K
14:42 734.48 734.48 734.25 734.25 0.0K
14:43 734.23 734.45 734.22 734.45 0.0K
14:44 734.43 734.47 734.37 734.37 0.0K
14:45 734.37 734.38 734.09 734.09 0.0K
14:46 734.06 734.09 733.93 734.00 0.0K
14:47 734.01 734.01 733.57 733.57 0.0K
14:48 733.58 733.59 733.47 733.47 0.0K
14:49 733.45 733.50 733.36 733.50 0.0K
14:50 733.49 733.49 732.86 732.88 0.0K
14:51 732.90 732.90 732.37 732.37 0.0K
14:52 732.38 732.42 731.94 731.94 0.0K
14:53 731.91 731.96 731.63 731.67 0.0K
14:54 731.72 731.80 731.72 731.74 0.0K
14:55 731.72 731.91 731.67 731.79 0.0K
14:56 731.79 731.79 731.44 731.64 0.0K
14:57 731.63 731.63 731.25 731.40 0.0K
14:58 731.43 731.87 731.41 731.87 0.0K
14:59 731.89 732.09 731.88 731.93 0.0K
15:00 731.93 732.24 731.88 731.99 0.0K
15:01 731.97 731.97 731.80 731.87 0.0K
15:02 731.78 731.90 731.64 731.68 0.0K
15:03 731.61 731.65 731.55 731.61 0.0K
15:04 731.61 731.67 731.52 731.65 0.0K
15:05 731.64 731.91 731.64 731.90 0.0K
15:06 731.89 732.07 731.86 732.05 0.0K
15:07 732.05 732.19 731.84 731.84 0.0K
15:08 731.84 731.85 731.68 731.76 0.0K
15:09 731.76 731.79 731.55 731.62 0.0K
15:10 731.59 731.99 731.59 731.99 0.0K
15:11 731.99 732.18 731.90 731.94 0.0K
15:12 731.93 731.97 731.70 731.70 0.0K
15:13 731.72 731.74 731.59 731.74 0.0K
15:14 731.75 731.86 731.70 731.74 0.0K
15:15 731.74 731.92 731.74 731.77 0.0K
15:16 731.76 731.97 731.76 731.92 0.0K
15:17 731.91 731.91 731.63 731.65 0.0K
15:18 731.64 731.67 731.59 731.63 0.0K
15:19 731.65 731.89 731.65 731.85 0.0K
15:20 731.84 731.84 731.37 731.38 0.0K
15:21 731.31 731.31 730.64 730.65 0.0K
15:22 730.65 730.72 730.58 730.58 0.0K
15:23 730.64 731.18 730.64 731.16 0.0K
15:24 731.18 731.22 731.11 731.22 0.0K
15:25 731.21 731.23 730.93 730.93 0.0K
15:26 730.94 730.96 730.57 730.84 0.0K
15:27 730.84 730.94 730.77 730.85 0.0K
15:28 730.85 730.87 730.63 730.63 0.0K
15:29 730.62 730.81 730.62 730.78 0.0K
15:30 730.75 730.84 730.00 730.84 0.0K
15:31 730.84 731.22 730.84 730.94 0.0K
15:32 730.90 730.90 730.68 730.78 0.0K
15:33 730.62 730.62 730.41 730.53 0.0K
15:34 730.51 730.61 730.49 730.51 0.0K
15:35 730.50 730.84 730.50 730.84 0.0K
15:36 730.73 730.82 730.69 730.73 0.0K
15:37 730.75 730.84 730.56 730.56 0.0K
15:38 730.52 730.52 730.41 730.45 0.0K
15:39 730.43 730.43 729.94 729.94 0.0K
15:40 729.87 729.99 729.84 729.91 0.0K
15:41 729.95 730.10 729.81 730.08 0.0K
15:42 730.10 730.23 730.06 730.23 0.0K
15:43 730.20 730.29 730.14 730.29 0.0K
15:44 730.29 730.29 730.15 730.16 0.0K
15:45 730.28 730.44 730.16 730.44 0.0K
15:46 730.44 730.97 730.44 730.97 0.0K
15:47 730.94 731.62 730.94 731.62 0.0K
15:48 731.66 732.32 731.66 731.93 0.0K
15:49 731.88 731.97 731.80 731.84 0.0K
15:50 732.25 732.35 731.87 732.08 0.0K
15:51 732.07 732.34 731.79 731.79 0.0K
15:52 731.75 731.84 731.56 731.66 0.0K
15:53 731.57 731.57 730.77 730.77 0.0K
15:54 730.70 731.36 730.70 731.36 0.0K
15:55 730.98 731.34 730.87 731.34 0.0K
15:56 731.41 731.80 731.41 731.80 0.0K
15:57 731.80 731.95 731.57 731.61 0.0K
15:58 731.63 731.78 731.50 731.50 0.0K
15:59 731.40 731.52 731.07 731.07 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