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
09:29 730.21 730.22 730.20 730.21 0.0K
09:30 732.35 733.08 732.35 732.57 0.0K
09:31 732.57 732.89 732.36 732.50 0.0K
09:32 732.48 732.87 732.29 732.75 0.0K
09:33 732.71 732.78 732.24 732.24 0.0K
09:34 732.26 732.61 732.10 732.61 0.0K
09:35 732.61 732.69 732.28 732.41 0.0K
09:36 732.48 733.25 732.48 733.25 0.0K
09:37 733.25 733.47 733.17 733.45 0.0K
09:38 733.55 733.59 733.34 733.34 0.0K
09:39 733.39 733.50 733.27 733.33 0.0K
09:40 733.25 733.69 733.17 733.69 0.0K
09:41 733.58 733.97 733.58 733.92 0.0K
09:42 733.93 734.38 733.93 734.37 0.0K
09:43 734.38 734.78 734.38 734.78 0.0K
09:44 734.71 734.71 734.48 734.65 0.0K
09:45 734.71 735.27 734.71 735.27 0.0K
09:46 735.30 735.47 735.16 735.30 0.0K
09:47 735.34 735.68 735.34 735.67 0.0K
09:48 735.65 735.68 735.40 735.59 0.0K
09:49 735.59 735.61 735.43 735.43 0.0K
09:50 735.43 735.45 735.24 735.37 0.0K
09:51 735.36 735.84 735.36 735.84 0.0K
09:52 735.86 735.86 735.65 735.75 0.0K
09:53 735.77 735.92 735.53 735.58 0.0K
09:54 735.66 735.66 735.47 735.49 0.0K
09:55 735.49 735.51 735.31 735.36 0.0K
09:56 735.38 735.39 734.93 734.93 0.0K
09:57 734.93 734.93 734.29 734.29 0.0K
09:58 734.28 734.42 733.93 733.94 0.0K
09:59 733.94 734.06 733.89 734.04 0.0K
10:00 734.52 740.16 734.52 740.16 0.0K
10:01 740.48 742.34 740.48 741.70 0.0K
10:02 741.76 743.54 741.70 743.30 0.0K
10:03 743.34 743.65 743.34 743.59 0.0K
10:04 743.86 743.86 743.48 743.48 0.0K
10:05 743.23 743.95 743.15 743.80 0.0K
10:06 743.85 744.07 743.18 743.22 0.0K
10:07 743.30 743.46 743.06 743.46 0.0K
10:08 743.38 744.52 743.33 744.52 0.0K
10:09 744.83 745.28 744.77 745.28 0.0K
10:10 745.27 745.91 745.25 745.91 0.0K
10:11 745.91 745.91 745.32 745.40 0.0K
10:12 745.42 745.54 745.21 745.54 0.0K
10:13 745.53 745.76 745.48 745.64 0.0K
10:14 745.66 746.91 745.66 746.87 0.0K
10:15 746.88 747.66 746.88 747.60 0.0K
10:16 747.83 747.89 747.63 747.85 0.0K
10:17 747.85 747.86 747.15 747.15 0.0K
10:18 747.21 747.28 746.15 746.24 0.0K
10:19 746.27 746.27 745.41 745.44 0.0K
10:20 745.45 745.45 744.59 744.59 0.0K
10:21 744.45 744.45 743.50 743.52 0.0K
10:22 743.52 743.54 742.33 742.37 0.0K
10:23 742.24 742.24 741.79 742.23 0.0K
10:24 742.25 743.15 742.10 743.15 0.0K
10:25 743.10 744.27 743.10 744.27 0.0K
10:26 744.25 744.51 744.25 744.49 0.0K
10:27 744.65 744.65 743.72 743.72 0.0K
10:28 743.71 743.95 743.68 743.94 0.0K
10:29 743.95 744.65 743.95 744.65 0.0K
10:30 744.60 745.69 744.60 745.41 0.0K
10:31 745.40 745.62 745.31 745.61 0.0K
10:32 745.65 745.98 745.64 745.82 0.0K
10:33 745.81 745.95 745.71 745.95 0.0K
10:34 746.01 746.71 746.01 746.64 0.0K
10:35 746.62 746.86 746.60 746.86 0.0K
10:36 746.84 747.16 746.84 747.07 0.0K
10:37 747.08 747.17 747.03 747.10 0.0K
10:38 747.07 747.31 747.00 747.19 0.0K
10:39 747.22 747.22 746.89 746.89 0.0K
10:40 746.90 747.59 746.90 747.59 0.0K
10:41 747.60 747.60 747.00 747.05 0.0K
10:42 747.10 747.32 747.06 747.32 0.0K
10:43 747.33 747.74 747.27 747.73 0.0K
10:44 747.77 747.86 747.62 747.79 0.0K
10:45 747.80 747.80 747.72 747.80 0.0K
10:46 747.79 748.08 747.64 748.08 0.0K
10:47 748.11 748.12 747.80 747.91 0.0K
10:48 747.91 748.10 747.81 748.07 0.0K
10:49 748.08 748.17 747.89 747.89 0.0K
10:50 747.93 748.22 747.93 748.22 0.0K
10:51 748.27 748.28 747.82 747.82 0.0K
10:52 747.83 747.84 747.72 747.75 0.0K
10:53 747.79 747.93 747.73 747.88 0.0K
10:54 747.91 748.39 747.91 748.39 0.0K
10:55 748.42 748.63 748.35 748.61 0.0K
10:56 748.59 748.73 748.46 748.51 0.0K
10:57 748.45 748.45 748.22 748.31 0.0K
10:58 748.32 748.46 748.23 748.46 0.0K
10:59 748.46 748.51 748.09 748.09 0.0K
11:00 748.08 748.59 748.07 748.59 0.0K
11:01 748.64 749.06 748.63 749.06 0.0K
11:02 749.03 749.36 749.02 749.33 0.0K
11:03 749.33 749.50 749.32 749.49 0.0K
11:04 749.51 749.71 749.46 749.71 0.0K
11:05 749.71 749.82 749.36 749.44 0.0K
11:06 749.48 749.48 749.22 749.25 0.0K
11:07 749.25 749.25 748.53 748.54 0.0K
11:08 748.53 748.58 748.39 748.39 0.0K
11:09 748.33 748.39 748.11 748.11 0.0K
11:10 748.18 748.52 748.18 748.52 0.0K
11:11 748.51 748.58 748.37 748.37 0.0K
11:12 748.38 748.40 748.19 748.23 0.0K
11:13 748.22 748.23 747.79 747.83 0.0K
11:14 747.84 747.90 747.75 747.77 0.0K
11:15 747.76 747.86 747.71 747.81 0.0K
11:16 747.84 748.11 747.84 748.06 0.0K
11:17 748.06 748.07 748.03 748.03 0.0K
11:18 748.07 748.07 747.79 747.90 0.0K
11:19 747.91 748.02 747.91 747.95 0.0K
11:20 747.96 747.98 747.78 747.78 0.0K
11:21 747.77 747.81 747.71 747.76 0.0K
11:22 747.75 747.76 747.66 747.71 0.0K
11:23 747.69 747.71 747.59 747.63 0.0K
11:24 747.66 747.66 747.13 747.13 0.0K
11:25 747.13 747.13 746.90 746.93 0.0K
11:26 746.94 747.05 746.94 747.01 0.0K
11:27 746.99 746.99 746.83 746.89 0.0K
11:28 746.88 747.06 746.83 746.99 0.0K
11:29 746.97 746.97 746.83 746.89 0.0K
11:30 746.93 747.37 746.93 747.35 0.0K
11:31 747.36 747.38 747.23 747.23 0.0K
11:32 747.26 747.39 747.21 747.39 0.0K
11:33 747.50 747.53 747.43 747.50 0.0K
11:34 747.52 747.58 747.52 747.54 0.0K
11:35 747.60 747.62 747.58 747.60 0.0K
11:36 747.63 747.64 747.32 747.32 0.0K
11:37 747.17 747.17 747.06 747.08 0.0K
11:38 747.07 747.13 746.60 746.60 0.0K
11:39 746.61 746.67 746.60 746.65 0.0K
11:40 746.65 746.70 746.62 746.70 0.0K
11:41 746.69 746.73 746.64 746.65 0.0K
11:42 746.62 746.80 746.61 746.80 0.0K
11:43 746.82 746.82 746.69 746.73 0.0K
11:44 746.74 746.80 746.60 746.60 0.0K
11:45 746.60 746.65 746.60 746.65 0.0K
11:46 746.64 746.64 746.29 746.33 0.0K
11:47 746.32 746.38 746.26 746.26 0.0K
11:48 746.24 746.24 745.67 745.68 0.0K
11:49 745.68 745.74 745.62 745.68 0.0K
11:50 745.66 745.67 745.51 745.52 0.0K
11:51 745.52 745.53 745.35 745.36 0.0K
11:52 745.34 745.45 745.31 745.37 0.0K
11:53 745.37 745.53 745.37 745.53 0.0K
11:54 745.52 745.56 745.50 745.52 0.0K
11:55 745.51 745.71 745.49 745.70 0.0K
11:56 745.70 745.73 745.48 745.49 0.0K
11:57 745.48 745.69 745.46 745.68 0.0K
11:58 745.67 745.67 745.35 745.35 0.0K
11:59 745.43 745.44 745.19 745.19 0.0K
12:00 745.20 745.52 745.20 745.44 0.0K
12:01 745.44 745.59 745.41 745.59 0.0K
12:02 745.73 745.90 745.73 745.90 0.0K
12:03 745.93 746.00 745.93 745.97 0.0K
12:04 745.96 745.97 745.82 745.85 0.0K
12:05 745.82 746.00 745.81 745.82 0.0K
12:06 745.84 745.86 745.66 745.66 0.0K
12:07 745.67 745.73 745.63 745.72 0.0K
12:08 745.74 745.74 745.44 745.47 0.0K
12:09 745.47 745.66 745.47 745.64 0.0K
12:10 745.65 745.67 745.59 745.63 0.0K
12:11 745.64 745.82 745.64 745.78 0.0K
12:12 745.76 745.86 745.73 745.73 0.0K
12:13 745.72 745.72 745.46 745.46 0.0K
12:14 745.46 745.61 745.46 745.61 0.0K
12:15 745.60 745.71 745.52 745.71 0.0K
12:16 745.71 745.72 745.27 745.27 0.0K
12:17 745.18 745.26 745.09 745.10 0.0K
12:18 745.08 745.08 744.93 744.93 0.0K
12:19 744.89 745.07 744.87 745.07 0.0K
12:20 745.07 745.23 745.07 745.23 0.0K
12:21 745.23 745.27 745.19 745.25 0.0K
12:22 745.26 745.27 745.19 745.25 0.0K
12:23 745.41 745.53 745.41 745.47 0.0K
12:24 745.48 745.54 745.27 745.27 0.0K
12:25 745.26 745.26 744.74 744.81 0.0K
12:26 744.82 744.83 744.40 744.40 0.0K
12:27 744.41 744.48 744.40 744.42 0.0K
12:28 744.44 744.45 744.29 744.29 0.0K
12:29 744.23 744.26 744.21 744.26 0.0K
12:30 744.26 744.44 744.26 744.43 0.0K
12:31 744.35 744.58 744.35 744.58 0.0K
12:32 744.59 744.65 744.54 744.65 0.0K
12:33 744.66 744.85 744.65 744.85 0.0K
12:34 744.87 744.88 744.82 744.84 0.0K
12:35 744.86 744.86 744.69 744.77 0.0K
12:36 744.76 744.76 744.63 744.76 0.0K
12:37 744.75 744.76 744.63 744.63 0.0K
12:38 744.64 744.66 744.60 744.65 0.0K
12:39 744.66 744.67 744.46 744.46 0.0K
12:40 744.46 744.46 744.35 744.35 0.0K
12:41 744.35 744.35 744.20 744.22 0.0K
12:42 744.26 744.30 744.19 744.19 0.0K
12:43 744.18 744.32 744.13 744.32 0.0K
12:44 744.29 744.37 744.29 744.30 0.0K
12:45 744.30 744.40 744.25 744.40 0.0K
12:46 744.42 744.54 744.42 744.53 0.0K
12:47 744.53 744.53 744.45 744.46 0.0K
12:48 744.45 744.48 744.45 744.46 0.0K
12:49 744.45 744.45 744.27 744.30 0.0K
12:50 744.30 744.34 744.30 744.33 0.0K
12:51 744.34 744.34 744.28 744.28 0.0K
12:52 744.28 744.28 744.14 744.14 0.0K
12:53 744.13 744.15 744.06 744.07 0.0K
12:54 744.03 744.03 743.76 743.78 0.0K
12:55 743.77 743.87 743.68 743.83 0.0K
12:56 743.84 743.84 743.41 743.41 0.0K
12:57 743.42 743.44 743.19 743.19 0.0K
12:58 743.16 743.18 743.12 743.12 0.0K
12:59 743.12 743.34 743.12 743.34 0.0K
13:00 743.34 743.97 743.34 743.97 0.0K
13:01 743.95 744.12 743.95 744.08 0.0K
13:02 744.08 744.44 744.08 744.44 0.0K
13:03 744.46 744.74 744.46 744.74 0.0K
13:04 744.72 744.73 744.68 744.72 0.0K
13:05 744.71 744.85 744.71 744.85 0.0K
13:06 744.88 744.93 744.83 744.93 0.0K
13:07 745.23 745.27 745.14 745.14 0.0K
13:08 745.14 745.14 745.07 745.07 0.0K
13:09 745.07 745.08 744.87 744.88 0.0K
13:10 744.88 744.91 744.88 744.88 0.0K
13:11 744.86 744.87 744.59 744.67 0.0K
13:12 744.64 744.68 744.50 744.68 0.0K
13:13 744.68 744.73 744.61 744.69 0.0K
13:14 744.69 744.79 744.69 744.78 0.0K
13:15 744.78 744.90 744.78 744.90 0.0K
13:16 744.89 744.90 744.84 744.88 0.0K
13:17 744.86 744.87 744.73 744.75 0.0K
13:18 744.74 744.86 744.74 744.79 0.0K
13:19 744.79 744.86 744.73 744.73 0.0K
13:20 744.75 744.83 744.73 744.83 0.0K
13:21 744.84 744.85 744.77 744.85 0.0K
13:22 744.91 744.91 744.81 744.83 0.0K
13:23 744.82 744.97 744.81 744.97 0.0K
13:24 744.96 744.97 744.83 744.83 0.0K
13:25 744.84 744.88 744.77 744.88 0.0K
13:26 744.95 745.11 744.85 744.85 0.0K
13:27 744.88 745.02 744.88 745.01 0.0K
13:28 745.01 745.11 745.01 745.11 0.0K
13:29 745.16 745.19 745.13 745.19 0.0K
13:30 745.18 745.29 745.18 745.26 0.0K
13:31 745.19 745.20 745.11 745.18 0.0K
13:32 745.19 745.22 745.12 745.12 0.0K
13:33 745.13 745.27 745.13 745.27 0.0K
13:34 745.27 745.27 745.01 745.01 0.0K
13:35 745.00 745.11 744.96 745.11 0.0K
13:36 745.10 745.23 745.10 745.17 0.0K
13:37 745.19 745.30 745.19 745.27 0.0K
13:38 745.26 745.27 745.20 745.24 0.0K
13:39 745.25 745.26 745.24 745.25 0.0K
13:40 745.22 745.22 745.07 745.09 0.0K
13:41 745.10 745.11 745.07 745.09 0.0K
13:42 745.09 745.09 744.93 744.93 0.0K
13:43 744.92 745.04 744.92 744.97 0.0K
13:44 744.98 745.09 744.98 745.08 0.0K
13:45 745.10 745.19 745.10 745.16 0.0K
13:46 745.16 745.17 745.12 745.17 0.0K
13:47 745.17 745.29 745.13 745.14 0.0K
13:48 745.15 745.15 745.10 745.13 0.0K
13:49 745.13 745.21 745.13 745.18 0.0K
13:50 745.17 745.18 745.15 745.17 0.0K
13:51 745.17 745.18 745.16 745.17 0.0K
13:52 745.24 745.34 745.24 745.32 0.0K
13:53 745.32 745.32 745.22 745.23 0.0K
13:54 745.23 745.25 745.23 745.25 0.0K
13:55 745.25 745.26 745.21 745.25 0.0K
13:56 745.24 745.30 745.08 745.08 0.0K
13:57 745.08 745.10 745.00 745.01 0.0K
13:58 745.01 745.14 745.01 745.12 0.0K
13:59 745.12 745.12 745.05 745.07 0.0K
14:00 745.07 745.27 745.07 745.27 0.0K
14:01 745.30 745.31 745.27 745.30 0.0K
14:02 745.30 745.34 745.26 745.31 0.0K
14:03 745.30 745.44 745.28 745.44 0.0K
14:04 745.42 745.52 745.42 745.42 0.0K
14:05 745.43 745.43 745.22 745.22 0.0K
14:06 745.23 745.26 745.06 745.07 0.0K
14:07 745.05 745.06 744.95 744.97 0.0K
14:08 744.97 745.02 744.96 745.02 0.0K
14:09 745.02 745.27 745.02 745.24 0.0K
14:10 745.23 745.23 745.15 745.18 0.0K
14:11 745.18 745.19 745.09 745.10 0.0K
14:12 745.11 745.21 745.09 745.21 0.0K
14:13 745.22 745.23 745.21 745.22 0.0K
14:14 745.22 745.22 745.08 745.08 0.0K
14:15 745.07 745.11 745.05 745.05 0.0K
14:16 745.03 745.08 744.99 745.08 0.0K
14:17 745.08 745.20 745.08 745.18 0.0K
14:18 745.17 745.20 745.13 745.15 0.0K
14:19 745.13 745.14 745.04 745.04 0.0K
14:20 744.99 744.99 744.74 744.88 0.0K
14:21 744.86 744.89 744.79 744.79 0.0K
14:22 744.80 744.82 744.69 744.72 0.0K
14:23 744.71 744.75 744.70 744.70 0.0K
14:24 744.69 744.80 744.69 744.78 0.0K
14:25 744.78 744.88 744.73 744.88 0.0K
14:26 744.89 745.18 744.89 745.16 0.0K
14:27 745.17 745.18 745.07 745.07 0.0K
14:28 745.02 745.02 744.97 744.99 0.0K
14:29 744.98 744.99 744.90 744.91 0.0K
14:30 744.89 745.02 744.87 745.02 0.0K
14:31 745.01 745.01 744.98 745.00 0.0K
14:32 745.00 745.01 744.88 744.89 0.0K
14:33 744.98 745.08 744.98 745.06 0.0K
14:34 745.07 745.09 744.99 744.99 0.0K
14:35 744.96 744.96 744.89 744.93 0.0K
14:36 744.93 745.10 744.93 745.02 0.0K
14:37 745.00 745.27 744.98 745.27 0.0K
14:38 745.27 745.29 745.19 745.19 0.0K
14:39 745.18 745.21 745.15 745.21 0.0K
14:40 745.21 745.25 745.18 745.18 0.0K
14:41 745.17 745.17 745.08 745.08 0.0K
14:42 745.08 745.13 745.06 745.11 0.0K
14:43 745.03 745.08 745.03 745.06 0.0K
14:44 745.06 745.19 745.06 745.19 0.0K
14:45 745.20 745.37 745.19 745.36 0.0K
14:46 745.37 745.44 745.36 745.44 0.0K
14:47 745.45 745.48 745.45 745.47 0.0K
14:48 745.50 745.54 745.44 745.50 0.0K
14:49 745.51 745.53 745.42 745.42 0.0K
14:50 745.43 745.45 745.31 745.31 0.0K
14:51 745.31 745.31 745.14 745.30 0.0K
14:52 745.29 745.35 745.29 745.35 0.0K
14:53 745.35 745.35 745.29 745.30 0.0K
14:54 745.32 745.38 745.30 745.32 0.0K
14:55 745.32 745.37 745.31 745.31 0.0K
14:56 745.29 745.29 745.18 745.21 0.0K
14:57 745.21 745.27 745.20 745.27 0.0K
14:58 745.27 745.27 745.19 745.19 0.0K
14:59 745.23 745.43 745.23 745.43 0.0K
15:00 745.42 745.52 745.34 745.50 0.0K
15:01 745.50 745.50 745.32 745.38 0.0K
15:02 745.34 745.38 745.34 745.34 0.0K
15:03 745.35 745.41 745.30 745.41 0.0K
15:04 745.41 745.47 745.40 745.45 0.0K
15:05 745.45 745.45 745.38 745.44 0.0K
15:06 745.44 745.54 745.38 745.38 0.0K
15:07 745.39 745.46 745.37 745.46 0.0K
15:08 745.46 745.46 745.34 745.35 0.0K
15:09 745.36 745.37 745.33 745.35 0.0K
15:10 745.35 745.38 745.33 745.38 0.0K
15:11 745.39 745.53 745.37 745.53 0.0K
15:12 745.53 745.53 745.41 745.41 0.0K
15:13 745.41 745.53 745.41 745.53 0.0K
15:14 745.54 745.64 745.54 745.61 0.0K
15:15 745.62 745.62 745.51 745.52 0.0K
15:16 745.50 745.51 745.40 745.40 0.0K
15:17 745.41 745.42 745.37 745.42 0.0K
15:18 745.44 745.51 745.41 745.41 0.0K
15:19 745.39 745.39 745.27 745.28 0.0K
15:20 745.27 745.27 745.16 745.23 0.0K
15:21 745.26 745.32 745.16 745.16 0.0K
15:22 745.15 745.28 745.09 745.27 0.0K
15:23 745.27 745.31 745.23 745.28 0.0K
15:24 745.28 745.29 745.23 745.26 0.0K
15:25 745.26 745.45 745.25 745.45 0.0K
15:26 745.41 745.56 745.41 745.56 0.0K
15:27 745.57 745.57 745.49 745.49 0.0K
15:28 745.38 745.38 745.21 745.22 0.0K
15:29 745.23 745.28 745.09 745.11 0.0K
15:30 745.09 745.27 745.09 745.26 0.0K
15:31 745.27 745.28 745.16 745.16 0.0K
15:32 745.16 745.17 745.10 745.10 0.0K
15:33 745.10 745.10 744.82 744.82 0.0K
15:34 744.79 744.79 744.60 744.71 0.0K
15:35 744.71 744.71 744.50 744.50 0.0K
15:36 744.50 744.50 744.33 744.33 0.0K
15:37 744.33 744.38 744.31 744.36 0.0K
15:38 744.34 744.35 744.28 744.33 0.0K
15:39 744.33 744.33 744.00 744.03 0.0K
15:40 744.00 744.00 743.65 743.66 0.0K
15:41 743.65 743.83 743.58 743.81 0.0K
15:42 743.81 743.92 743.77 743.78 0.0K
15:43 743.79 743.83 743.72 743.82 0.0K
15:44 743.82 743.92 743.81 743.92 0.0K
15:45 743.93 744.05 743.93 744.00 0.0K
15:46 743.97 744.14 743.95 744.14 0.0K
15:47 744.14 744.26 744.10 744.26 0.0K
15:48 744.30 744.56 744.30 744.55 0.0K
15:49 744.54 744.56 744.47 744.47 0.0K
15:50 744.68 745.18 744.68 745.11 0.0K
15:51 745.13 745.30 745.11 745.30 0.0K
15:52 745.34 745.38 745.23 745.25 0.0K
15:53 745.16 745.21 745.03 745.03 0.0K
15:54 744.95 745.16 744.91 744.91 0.0K
15:55 745.04 745.23 745.01 745.01 0.0K
15:56 745.02 745.02 744.57 744.59 0.0K
15:57 744.59 744.59 744.49 744.54 0.0K
15:58 744.62 744.67 744.51 744.59 0.0K
15:59 744.61 744.99 744.61 744.94 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