ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ アメリカ →
789.78
最終更新: 2025-09-29
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
09:29 731.93 731.93 731.92 731.92 0.0K
09:30 732.76 735.99 732.76 735.99 0.0K
09:31 736.05 737.41 736.05 736.86 0.0K
09:32 736.87 736.87 735.44 735.83 0.0K
09:33 735.78 736.13 735.57 735.89 0.0K
09:34 735.85 736.16 735.61 735.66 0.0K
09:35 735.51 735.75 735.32 735.36 0.0K
09:36 735.39 735.56 734.46 734.46 0.0K
09:37 734.33 734.68 734.11 734.68 0.0K
09:38 734.75 735.19 734.75 734.77 0.0K
09:39 734.76 734.77 734.14 734.24 0.0K
09:40 734.29 734.55 734.24 734.24 0.0K
09:41 734.37 734.80 734.37 734.69 0.0K
09:42 734.60 734.68 734.34 734.65 0.0K
09:43 734.69 734.79 734.60 734.61 0.0K
09:44 734.70 735.38 734.69 735.33 0.0K
09:45 735.39 735.71 734.97 734.97 0.0K
09:46 735.00 735.00 734.40 734.51 0.0K
09:47 734.54 735.36 734.54 735.33 0.0K
09:48 735.33 735.69 735.33 735.69 0.0K
09:49 735.81 735.90 735.31 735.31 0.0K
09:50 735.33 735.33 734.11 734.11 0.0K
09:51 734.12 734.17 733.67 733.67 0.0K
09:52 733.59 734.22 733.59 734.22 0.0K
09:53 734.26 734.34 733.92 734.33 0.0K
09:54 734.37 734.69 734.37 734.50 0.0K
09:55 734.52 735.01 734.39 734.55 0.0K
09:56 734.64 735.83 734.64 735.78 0.0K
09:57 735.78 735.78 734.94 734.97 0.0K
09:58 734.97 735.40 734.97 735.39 0.0K
09:59 735.41 735.57 735.00 735.08 0.0K
10:00 735.02 735.36 734.93 735.36 0.0K
10:01 735.45 736.09 735.38 736.04 0.0K
10:02 736.01 736.63 735.95 736.54 0.0K
10:03 736.57 736.65 736.46 736.58 0.0K
10:04 736.58 736.96 736.58 736.96 0.0K
10:05 737.00 737.02 736.83 736.93 0.0K
10:06 736.97 737.41 736.97 737.30 0.0K
10:07 737.27 737.38 737.09 737.11 0.0K
10:08 737.09 737.09 736.83 736.83 0.0K
10:09 736.83 736.92 736.83 736.84 0.0K
10:10 736.84 736.84 736.59 736.59 0.0K
10:11 736.44 736.51 736.26 736.51 0.0K
10:12 736.53 736.75 736.03 736.10 0.0K
10:13 736.08 736.08 735.68 735.68 0.0K
10:14 735.64 735.68 734.90 734.90 0.0K
10:15 734.90 735.40 734.90 735.26 0.0K
10:16 735.30 735.37 735.18 735.29 0.0K
10:17 735.30 735.50 735.29 735.48 0.0K
10:18 735.46 735.98 735.46 735.98 0.0K
10:19 735.98 736.00 735.87 735.87 0.0K
10:20 735.88 736.12 735.65 735.83 0.0K
10:21 735.80 735.89 735.57 735.66 0.0K
10:22 735.70 735.72 735.46 735.50 0.0K
10:23 735.49 735.49 734.02 734.02 0.0K
10:24 734.07 734.62 734.07 734.62 0.0K
10:25 734.75 734.75 734.55 734.58 0.0K
10:26 734.61 734.63 734.39 734.44 0.0K
10:27 734.43 734.53 734.37 734.37 0.0K
10:28 734.28 734.46 734.28 734.37 0.0K
10:29 734.41 734.77 734.41 734.77 0.0K
10:30 734.73 734.73 733.75 733.85 0.0K
10:31 733.87 733.94 733.56 733.58 0.0K
10:32 733.51 733.54 732.77 732.77 0.0K
10:33 732.67 732.86 732.65 732.83 0.0K
10:34 732.80 733.25 732.80 733.25 0.0K
10:35 733.24 733.80 733.24 733.79 0.0K
10:36 733.81 734.27 733.61 734.27 0.0K
10:37 734.25 734.29 733.91 733.91 0.0K
10:38 733.97 734.47 733.97 734.47 0.0K
10:39 734.52 734.92 734.52 734.91 0.0K
10:40 734.82 734.82 734.65 734.81 0.0K
10:41 734.84 734.96 734.54 734.72 0.0K
10:42 734.67 734.74 734.54 734.54 0.0K
10:43 734.54 734.59 734.26 734.57 0.0K
10:44 734.58 734.81 734.53 734.78 0.0K
10:45 734.78 735.21 734.78 735.19 0.0K
10:46 735.19 735.19 734.98 734.98 0.0K
10:47 734.97 735.22 734.82 735.22 0.0K
10:48 735.23 735.42 735.16 735.16 0.0K
10:49 735.16 735.16 735.02 735.03 0.0K
10:50 735.05 735.05 734.57 734.73 0.0K
10:51 734.69 734.91 734.55 734.88 0.0K
10:52 734.88 734.96 734.80 734.87 0.0K
10:53 734.92 735.15 734.88 735.13 0.0K
10:54 735.15 735.68 735.13 735.68 0.0K
10:55 735.81 736.46 735.81 736.46 0.0K
10:56 736.51 736.58 736.48 736.58 0.0K
10:57 736.61 736.64 736.44 736.55 0.0K
10:58 736.56 736.72 736.56 736.69 0.0K
10:59 736.71 736.88 736.68 736.78 0.0K
11:00 736.78 737.12 736.78 737.10 0.0K
11:01 737.10 737.20 737.06 737.14 0.0K
11:02 737.14 737.14 736.90 736.94 0.0K
11:03 736.95 736.95 736.69 736.69 0.0K
11:04 736.68 736.92 736.68 736.85 0.0K
11:05 736.89 736.89 736.75 736.77 0.0K
11:06 736.72 737.02 736.71 737.02 0.0K
11:07 737.04 737.21 737.04 737.11 0.0K
11:08 737.10 737.28 737.00 737.23 0.0K
11:09 737.28 737.62 737.28 737.62 0.0K
11:10 737.62 737.77 737.23 737.23 0.0K
11:11 737.23 737.25 737.08 737.12 0.0K
11:12 737.10 737.22 737.02 737.22 0.0K
11:13 737.22 737.29 737.05 737.08 0.0K
11:14 736.96 736.97 736.75 736.91 0.0K
11:15 736.92 736.97 736.88 736.91 0.0K
11:16 736.90 737.11 736.85 737.11 0.0K
11:17 737.14 737.42 737.13 737.40 0.0K
11:18 737.42 737.56 737.40 737.54 0.0K
11:19 737.51 737.51 737.21 737.22 0.0K
11:20 737.25 737.28 737.20 737.26 0.0K
11:21 737.26 737.48 737.22 737.48 0.0K
11:22 737.51 737.55 737.01 737.03 0.0K
11:23 737.05 737.07 736.71 736.71 0.0K
11:24 736.75 736.75 736.55 736.67 0.0K
11:25 736.71 736.86 736.68 736.85 0.0K
11:26 736.89 736.91 736.83 736.88 0.0K
11:27 736.88 737.20 736.84 737.20 0.0K
11:28 737.21 737.36 737.19 737.36 0.0K
11:29 737.37 737.38 737.06 737.06 0.0K
11:30 737.07 737.28 737.06 737.27 0.0K
11:31 737.31 737.64 737.31 737.57 0.0K
11:32 737.57 737.64 737.56 737.63 0.0K
11:33 737.59 737.59 737.18 737.21 0.0K
11:34 737.18 737.19 737.12 737.18 0.0K
11:35 737.19 737.42 737.19 737.35 0.0K
11:36 737.43 737.71 737.29 737.29 0.0K
11:37 737.29 737.29 737.03 737.06 0.0K
11:38 737.09 737.09 736.62 736.65 0.0K
11:39 736.67 736.81 736.65 736.79 0.0K
11:40 736.79 736.84 736.49 736.66 0.0K
11:41 736.67 736.67 736.54 736.62 0.0K
11:42 736.69 736.90 736.69 736.88 0.0K
11:43 736.90 736.91 736.72 736.79 0.0K
11:44 736.80 737.00 736.79 737.00 0.0K
11:45 737.02 737.08 737.02 737.02 0.0K
11:46 737.02 737.20 737.01 737.18 0.0K
11:47 737.16 737.18 737.02 737.02 0.0K
11:48 737.05 737.14 737.04 737.14 0.0K
11:49 737.13 737.19 737.08 737.19 0.0K
11:50 737.19 737.29 737.18 737.22 0.0K
11:51 737.22 737.37 737.22 737.33 0.0K
11:52 737.38 737.48 737.36 737.39 0.0K
11:53 737.38 737.40 737.22 737.26 0.0K
11:54 737.26 737.26 736.97 736.97 0.0K
11:55 736.97 736.97 736.72 736.79 0.0K
11:56 736.79 736.80 736.45 736.45 0.0K
11:57 736.47 736.64 736.46 736.64 0.0K
11:58 736.64 736.64 736.44 736.44 0.0K
11:59 736.44 736.63 736.43 736.58 0.0K
12:00 736.57 736.59 736.34 736.34 0.0K
12:01 736.29 736.40 736.29 736.40 0.0K
12:02 736.39 736.61 736.39 736.60 0.0K
12:03 736.54 736.87 736.54 736.87 0.0K
12:04 736.98 737.14 736.98 737.14 0.0K
12:05 737.14 737.39 737.14 737.15 0.0K
12:06 737.17 737.28 737.14 737.14 0.0K
12:07 737.15 737.16 737.11 737.16 0.0K
12:08 737.15 737.15 736.97 737.08 0.0K
12:09 737.04 737.34 737.01 737.24 0.0K
12:10 737.25 737.45 737.21 737.21 0.0K
12:11 737.21 737.35 737.18 737.34 0.0K
12:12 737.37 737.42 737.25 737.29 0.0K
12:13 737.25 737.25 736.94 736.94 0.0K
12:14 736.93 736.99 736.92 736.97 0.0K
12:15 736.98 737.08 736.90 737.05 0.0K
12:16 737.06 737.09 736.90 736.90 0.0K
12:17 736.92 737.27 736.88 737.27 0.0K
12:18 737.26 737.39 737.26 737.34 0.0K
12:19 737.35 737.47 737.31 737.46 0.0K
12:20 737.46 737.68 737.46 737.62 0.0K
12:21 737.63 737.71 737.54 737.54 0.0K
12:22 737.52 737.55 737.46 737.46 0.0K
12:23 737.43 737.46 737.34 737.34 0.0K
12:24 737.35 737.35 737.22 737.28 0.0K
12:25 737.28 737.46 737.25 737.46 0.0K
12:26 737.47 737.50 737.40 737.50 0.0K
12:27 737.51 737.60 737.51 737.59 0.0K
12:28 737.63 737.67 737.62 737.67 0.0K
12:29 737.67 737.68 737.56 737.64 0.0K
12:30 737.65 737.73 737.37 737.43 0.0K
12:31 737.43 737.50 737.34 737.36 0.0K
12:32 737.35 737.49 737.33 737.49 0.0K
12:33 737.46 737.50 737.41 737.45 0.0K
12:34 737.44 737.50 737.37 737.50 0.0K
12:35 737.50 738.07 737.50 738.07 0.0K
12:36 738.07 738.22 738.01 738.22 0.0K
12:37 738.26 738.27 737.98 738.01 0.0K
12:38 737.98 737.98 737.79 737.83 0.0K
12:39 737.85 737.87 737.79 737.82 0.0K
12:40 737.82 737.91 737.73 737.91 0.0K
12:41 737.89 737.93 737.87 737.92 0.0K
12:42 737.92 737.93 737.52 737.54 0.0K
12:43 737.51 737.52 737.04 737.04 0.0K
12:44 737.07 737.07 736.78 736.78 0.0K
12:45 736.78 736.82 736.71 736.71 0.0K
12:46 736.73 736.74 736.64 736.68 0.0K
12:47 736.66 736.74 736.66 736.69 0.0K
12:48 736.71 737.04 736.70 737.02 0.0K
12:49 737.02 737.15 737.01 737.15 0.0K
12:50 737.16 737.26 737.16 737.24 0.0K
12:51 737.27 737.41 737.23 737.41 0.0K
12:52 737.43 737.54 737.39 737.54 0.0K
12:53 737.55 737.61 737.50 737.61 0.0K
12:54 737.62 737.63 737.52 737.55 0.0K
12:55 737.56 737.62 737.42 737.42 0.0K
12:56 737.43 737.55 737.43 737.47 0.0K
12:57 737.48 737.48 737.34 737.36 0.0K
12:58 737.35 737.37 737.26 737.26 0.0K
12:59 737.24 737.34 737.19 737.33 0.0K
13:00 737.33 737.88 737.33 737.88 0.0K
13:01 737.88 737.99 737.84 737.84 0.0K
13:02 737.84 737.84 737.48 737.66 0.0K
13:03 737.67 737.84 737.66 737.82 0.0K
13:04 737.80 737.96 737.80 737.96 0.0K
13:05 737.97 738.04 737.97 738.04 0.0K
13:06 738.04 738.05 737.93 737.93 0.0K
13:07 737.93 737.93 737.81 737.83 0.0K
13:08 737.81 737.87 737.74 737.74 0.0K
13:09 737.80 737.84 737.80 737.84 0.0K
13:10 737.84 737.84 737.76 737.80 0.0K
13:11 737.81 737.83 737.69 737.73 0.0K
13:12 737.72 737.72 737.36 737.38 0.0K
13:13 737.36 737.36 737.17 737.17 0.0K
13:14 737.17 737.17 737.08 737.13 0.0K
13:15 737.15 737.15 736.90 736.93 0.0K
13:16 736.94 737.34 736.91 737.29 0.0K
13:17 737.22 737.34 737.20 737.34 0.0K
13:18 737.37 737.37 737.30 737.29 0.0K
13:19 737.30 737.71 737.25 737.71 0.0K
13:20 737.70 737.75 737.64 737.64 0.0K
13:21 737.61 737.78 737.61 737.70 0.0K
13:22 737.69 737.89 737.69 737.87 0.0K
13:23 737.87 738.08 737.86 738.03 0.0K
13:24 738.05 738.10 737.94 737.96 0.0K
13:25 738.03 738.26 738.03 738.26 0.0K
13:26 738.25 738.33 738.19 738.33 0.0K
13:27 738.25 738.74 738.25 738.68 0.0K
13:28 738.69 738.86 738.68 738.86 0.0K
13:29 738.86 738.94 738.86 738.90 0.0K
13:30 738.89 739.07 738.89 739.04 0.0K
13:31 739.04 739.04 738.81 738.83 0.0K
13:32 738.82 738.82 738.71 738.72 0.0K
13:33 738.69 738.79 738.69 738.79 0.0K
13:34 738.78 738.83 738.72 738.83 0.0K
13:35 738.86 738.93 738.83 738.93 0.0K
13:36 738.98 739.03 738.93 738.93 0.0K
13:37 738.92 739.01 738.86 739.00 0.0K
13:38 739.01 739.01 738.85 738.85 0.0K
13:39 738.80 738.80 738.60 738.73 0.0K
13:40 738.74 738.84 738.71 738.84 0.0K
13:41 738.83 738.84 738.77 738.83 0.0K
13:42 738.83 738.98 738.81 738.93 0.0K
13:43 738.94 738.94 738.85 738.89 0.0K
13:44 738.88 738.88 738.61 738.67 0.0K
13:45 738.67 738.72 738.63 738.66 0.0K
13:46 738.62 738.63 738.40 738.42 0.0K
13:47 738.43 738.47 738.41 738.46 0.0K
13:48 738.45 738.45 738.15 738.15 0.0K
13:49 738.15 738.15 738.05 738.06 0.0K
13:50 738.05 738.07 737.93 737.93 0.0K
13:51 737.92 737.92 737.69 737.75 0.0K
13:52 737.76 737.83 737.70 737.82 0.0K
13:53 737.82 737.82 737.63 737.63 0.0K
13:54 737.65 737.65 737.43 737.55 0.0K
13:55 737.55 737.58 737.46 737.58 0.0K
13:56 737.59 737.74 737.53 737.74 0.0K
13:57 737.72 737.82 737.70 737.82 0.0K
13:58 737.77 737.99 737.77 737.78 0.0K
13:59 737.78 737.83 737.76 737.79 0.0K
14:00 737.79 737.98 737.75 737.98 0.0K
14:01 737.96 737.97 737.88 737.93 0.0K
14:02 737.94 738.38 737.93 738.38 0.0K
14:03 738.40 738.47 738.37 738.46 0.0K
14:04 738.45 738.55 738.45 738.55 0.0K
14:05 738.55 738.57 738.47 738.55 0.0K
14:06 738.54 738.75 738.54 738.75 0.0K
14:07 738.75 738.85 738.70 738.85 0.0K
14:08 738.85 739.27 738.85 739.26 0.0K
14:09 739.22 739.31 739.22 739.26 0.0K
14:10 739.31 739.50 739.30 739.32 0.0K
14:11 739.29 739.41 739.19 739.36 0.0K
14:12 739.37 739.50 739.32 739.50 0.0K
14:13 739.50 739.54 739.48 739.51 0.0K
14:14 739.51 739.54 739.37 739.49 0.0K
14:15 739.49 739.50 739.13 739.13 0.0K
14:16 739.24 739.43 739.13 739.43 0.0K
14:17 739.44 739.56 739.32 739.47 0.0K
14:18 739.43 739.43 739.34 739.41 0.0K
14:19 739.46 739.51 739.29 739.50 0.0K
14:20 739.49 739.49 739.40 739.43 0.0K
14:21 739.47 739.47 739.37 739.39 0.0K
14:22 739.40 739.62 739.40 739.58 0.0K
14:23 739.60 739.66 739.53 739.64 0.0K
14:24 739.64 739.76 739.63 739.76 0.0K
14:25 739.75 739.76 739.62 739.68 0.0K
14:26 739.67 739.75 739.67 739.75 0.0K
14:27 739.75 739.75 739.58 739.58 0.0K
14:28 739.58 739.59 739.29 739.30 0.0K
14:29 739.30 739.53 739.30 739.52 0.0K
14:30 739.52 739.72 739.52 739.68 0.0K
14:31 739.68 739.87 739.68 739.87 0.0K
14:32 739.87 739.91 739.83 739.91 0.0K
14:33 739.90 739.96 739.90 739.96 0.0K
14:34 739.96 740.24 739.96 740.24 0.0K
14:35 740.26 740.39 740.21 740.38 0.0K
14:36 740.38 740.46 740.38 740.45 0.0K
14:37 740.48 740.48 740.36 740.36 0.0K
14:38 740.30 740.30 740.25 740.26 0.0K
14:39 740.20 740.43 740.20 740.40 0.0K
14:40 740.40 740.51 740.32 740.51 0.0K
14:41 740.51 740.65 740.50 740.60 0.0K
14:42 740.62 740.64 740.58 740.64 0.0K
14:43 740.64 740.91 740.64 740.91 0.0K
14:44 740.93 741.04 740.93 740.95 0.0K
14:45 740.99 741.04 740.94 740.96 0.0K
14:46 740.97 740.98 740.90 740.91 0.0K
14:47 740.85 741.02 740.83 741.01 0.0K
14:48 740.99 741.04 740.99 741.03 0.0K
14:49 741.01 741.09 740.96 740.96 0.0K
14:50 740.95 740.96 740.84 740.92 0.0K
14:51 740.92 741.02 740.88 740.89 0.0K
14:52 740.89 741.01 740.89 740.99 0.0K
14:53 740.99 741.10 740.98 740.98 0.0K
14:54 740.94 740.95 740.76 740.83 0.0K
14:55 740.84 740.91 740.84 740.84 0.0K
14:56 740.86 740.96 740.86 740.93 0.0K
14:57 740.98 741.08 740.95 741.07 0.0K
14:58 741.06 741.06 740.84 740.85 0.0K
14:59 740.83 740.83 740.61 740.63 0.0K
15:00 740.66 740.94 740.62 740.94 0.0K
15:01 740.95 741.09 740.95 741.05 0.0K
15:02 741.04 741.46 741.04 741.46 0.0K
15:03 741.47 741.71 741.46 741.71 0.0K
15:04 741.72 741.85 741.70 741.82 0.0K
15:05 741.81 741.84 741.66 741.69 0.0K
15:06 741.68 741.69 741.59 741.59 0.0K
15:07 741.59 741.68 741.56 741.67 0.0K
15:08 741.66 741.70 741.64 741.64 0.0K
15:09 741.54 741.54 741.49 741.52 0.0K
15:10 741.52 741.55 741.49 741.51 0.0K
15:11 741.55 741.66 741.55 741.64 0.0K
15:12 741.62 741.65 741.53 741.61 0.0K
15:13 741.61 741.71 741.52 741.59 0.0K
15:14 741.59 741.79 741.59 741.79 0.0K
15:15 741.81 741.93 741.66 741.87 0.0K
15:16 742.09 742.18 742.03 742.17 0.0K
15:17 742.20 742.39 742.20 742.39 0.0K
15:18 742.39 742.39 742.26 742.35 0.0K
15:19 742.36 742.53 742.36 742.43 0.0K
15:20 742.41 742.50 742.39 742.48 0.0K
15:21 742.47 742.47 742.22 742.23 0.0K
15:22 742.26 742.64 742.26 742.64 0.0K
15:23 742.63 742.76 742.59 742.76 0.0K
15:24 742.73 742.76 742.69 742.75 0.0K
15:25 742.75 743.01 742.75 742.96 0.0K
15:26 742.97 742.97 742.52 742.56 0.0K
15:27 742.56 742.56 742.31 742.34 0.0K
15:28 742.28 742.42 742.28 742.36 0.0K
15:29 742.36 742.47 742.35 742.40 0.0K
15:30 742.37 742.50 742.25 742.50 0.0K
15:31 742.49 742.62 742.46 742.56 0.0K
15:32 742.57 743.03 742.38 743.03 0.0K
15:33 743.02 743.02 742.86 742.87 0.0K
15:34 742.88 742.92 742.68 742.78 0.0K
15:35 742.71 742.73 742.53 742.73 0.0K
15:36 742.71 742.71 742.41 742.57 0.0K
15:37 742.56 742.84 742.56 742.84 0.0K
15:38 742.84 743.06 742.80 743.05 0.0K
15:39 743.04 743.04 742.84 742.84 0.0K
15:40 742.82 742.93 742.80 742.93 0.0K
15:41 742.91 742.91 742.74 742.74 0.0K
15:42 742.69 742.72 742.60 742.68 0.0K
15:43 742.65 742.65 742.51 742.52 0.0K
15:44 742.51 742.55 742.47 742.48 0.0K
15:45 742.49 742.58 742.07 742.09 0.0K
15:46 742.06 742.14 741.97 742.05 0.0K
15:47 742.08 742.09 741.95 742.09 0.0K
15:48 742.08 742.09 741.94 742.01 0.0K
15:49 741.99 742.05 741.88 741.94 0.0K
15:50 741.77 741.78 741.44 741.65 0.0K
15:51 741.68 741.68 741.44 741.57 0.0K
15:52 741.63 741.73 741.30 741.34 0.0K
15:53 741.38 741.42 741.23 741.25 0.0K
15:54 741.24 741.41 741.12 741.39 0.0K
15:55 741.60 741.63 741.43 741.63 0.0K
15:56 741.63 742.36 741.63 742.36 0.0K
15:57 742.38 742.41 742.22 742.39 0.0K
15:58 742.45 742.66 742.43 742.63 0.0K
15:59 742.64 742.92 742.60 742.79 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