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
09:29 745.84 745.85 745.84 745.84 0.0K
09:30 745.70 745.70 745.37 745.42 0.0K
09:31 745.26 745.26 744.67 745.12 0.0K
09:32 745.12 745.31 744.60 744.60 0.0K
09:33 744.57 744.57 743.89 744.06 0.0K
09:34 744.10 744.44 743.98 744.44 0.0K
09:35 744.42 744.74 744.42 744.64 0.0K
09:36 744.50 744.53 743.93 744.00 0.0K
09:37 744.00 744.00 743.41 743.52 0.0K
09:38 743.39 743.74 743.39 743.75 0.0K
09:39 743.80 743.88 743.42 743.42 0.0K
09:40 743.42 743.42 742.21 742.24 0.0K
09:41 742.25 742.36 742.16 742.33 0.0K
09:42 742.31 742.81 742.31 742.80 0.0K
09:43 742.77 742.87 742.35 742.35 0.0K
09:44 742.30 742.46 742.24 742.35 0.0K
09:45 742.36 742.36 741.98 741.98 0.0K
09:46 741.80 741.87 741.64 741.70 0.0K
09:47 741.67 741.67 740.74 740.88 0.0K
09:48 740.86 740.86 740.60 740.73 0.0K
09:49 740.74 740.98 740.73 740.92 0.0K
09:50 740.91 740.99 740.75 740.77 0.0K
09:51 740.72 740.72 740.24 740.24 0.0K
09:52 740.22 740.75 740.22 740.49 0.0K
09:53 740.46 741.09 740.46 741.09 0.0K
09:54 741.11 741.17 741.08 741.17 0.0K
09:55 741.18 741.38 741.15 741.21 0.0K
09:56 741.21 741.56 741.21 741.56 0.0K
09:57 741.54 741.65 741.48 741.48 0.0K
09:58 741.45 741.73 741.41 741.62 0.0K
09:59 741.63 741.63 741.48 741.63 0.0K
10:00 741.74 742.22 741.74 742.01 0.0K
10:01 741.73 742.20 741.55 742.20 0.0K
10:02 742.17 742.21 742.03 742.06 0.0K
10:03 742.05 742.11 741.55 741.58 0.0K
10:04 741.67 741.91 741.67 741.91 0.0K
10:05 741.89 741.96 741.71 741.93 0.0K
10:06 741.99 742.07 741.53 741.53 0.0K
10:07 741.39 741.59 741.39 741.58 0.0K
10:08 741.58 741.73 741.58 741.60 0.0K
10:09 741.58 741.79 741.53 741.76 0.0K
10:10 741.72 741.77 741.51 741.70 0.0K
10:11 741.64 741.65 741.41 741.65 0.0K
10:12 741.58 741.67 741.51 741.59 0.0K
10:13 741.51 741.51 741.22 741.34 0.0K
10:14 741.33 741.69 741.32 741.69 0.0K
10:15 741.79 742.03 741.70 742.01 0.0K
10:16 742.06 742.18 741.61 741.61 0.0K
10:17 741.64 741.78 741.56 741.73 0.0K
10:18 741.76 741.83 741.58 741.71 0.0K
10:19 741.71 741.83 741.54 741.54 0.0K
10:20 741.33 741.33 740.97 740.97 0.0K
10:21 740.74 740.82 740.54 740.54 0.0K
10:22 740.53 740.53 740.00 740.06 0.0K
10:23 740.11 740.27 740.04 740.27 0.0K
10:24 740.27 740.35 740.24 740.33 0.0K
10:25 740.39 740.47 740.35 740.37 0.0K
10:26 740.40 740.78 740.40 740.78 0.0K
10:27 740.78 740.82 740.75 740.81 0.0K
10:28 740.81 740.81 740.36 740.50 0.0K
10:29 740.47 740.69 740.47 740.69 0.0K
10:30 740.66 740.72 740.57 740.70 0.0K
10:31 740.71 741.05 740.71 741.05 0.0K
10:32 741.06 741.48 741.06 741.46 0.0K
10:33 741.48 741.69 741.44 741.68 0.0K
10:34 741.70 741.78 741.65 741.73 0.0K
10:35 741.74 741.86 741.71 741.86 0.0K
10:36 741.85 742.20 741.85 741.98 0.0K
10:37 741.97 742.15 741.92 742.15 0.0K
10:38 742.16 742.20 742.12 742.13 0.0K
10:39 742.06 742.20 742.06 742.09 0.0K
10:40 742.05 742.13 741.98 741.98 0.0K
10:41 741.97 742.01 741.88 742.01 0.0K
10:42 741.83 741.84 741.62 741.62 0.0K
10:43 741.56 741.56 741.38 741.38 0.0K
10:44 741.37 741.45 741.37 741.38 0.0K
10:45 741.41 741.54 741.37 741.49 0.0K
10:46 741.50 741.69 741.50 741.57 0.0K
10:47 741.55 741.74 741.55 741.72 0.0K
10:48 741.74 741.74 741.38 741.72 0.0K
10:49 741.73 742.19 741.68 742.17 0.0K
10:50 742.16 742.26 742.15 742.24 0.0K
10:51 742.28 742.31 742.23 742.23 0.0K
10:52 742.22 742.22 741.80 741.80 0.0K
10:53 741.79 741.90 741.78 741.90 0.0K
10:54 741.95 741.96 741.81 741.81 0.0K
10:55 741.74 741.96 741.74 741.79 0.0K
10:56 741.79 742.15 741.78 742.15 0.0K
10:57 742.16 742.33 742.16 742.33 0.0K
10:58 742.36 742.54 742.36 742.48 0.0K
10:59 742.47 742.58 742.47 742.53 0.0K
11:00 742.50 742.50 742.29 742.47 0.0K
11:01 742.49 742.52 742.17 742.17 0.0K
11:02 742.16 742.18 742.01 742.18 0.0K
11:03 742.23 742.38 742.21 742.38 0.0K
11:04 742.41 742.58 742.41 742.58 0.0K
11:05 742.58 742.74 742.53 742.53 0.0K
11:06 742.54 742.60 742.54 742.58 0.0K
11:07 742.56 742.58 742.49 742.49 0.0K
11:08 742.48 742.48 742.39 742.48 0.0K
11:09 742.47 742.63 742.43 742.63 0.0K
11:10 742.63 742.63 742.41 742.41 0.0K
11:11 742.40 742.40 742.19 742.32 0.0K
11:12 742.31 742.46 742.31 742.38 0.0K
11:13 742.39 742.39 742.28 742.32 0.0K
11:14 742.31 742.34 742.31 742.32 0.0K
11:15 742.33 742.35 742.31 742.34 0.0K
11:16 742.34 742.39 742.24 742.24 0.0K
11:17 742.25 742.26 742.13 742.13 0.0K
11:18 742.11 742.13 742.07 742.13 0.0K
11:19 742.08 742.22 742.08 742.22 0.0K
11:20 742.22 742.39 742.22 742.39 0.0K
11:21 742.37 742.60 742.35 742.59 0.0K
11:22 742.58 742.58 742.47 742.55 0.0K
11:23 742.55 742.55 742.49 742.52 0.0K
11:24 742.52 742.52 742.34 742.38 0.0K
11:25 742.42 742.53 742.42 742.53 0.0K
11:26 742.49 742.59 742.49 742.59 0.0K
11:27 742.58 742.70 742.58 742.70 0.0K
11:28 742.70 742.71 742.68 742.70 0.0K
11:29 742.70 742.73 742.60 742.61 0.0K
11:30 742.61 742.71 742.55 742.60 0.0K
11:31 742.60 742.69 742.59 742.67 0.0K
11:32 742.66 742.66 742.48 742.48 0.0K
11:33 742.48 742.48 741.99 741.99 0.0K
11:34 741.98 741.98 741.93 741.98 0.0K
11:35 741.98 742.04 741.96 741.96 0.0K
11:36 741.94 741.98 741.94 741.98 0.0K
11:37 741.97 741.97 741.80 741.96 0.0K
11:38 741.95 742.26 741.95 742.25 0.0K
11:39 742.28 742.36 742.26 742.34 0.0K
11:40 742.34 742.44 742.33 742.44 0.0K
11:41 742.46 742.52 742.46 742.49 0.0K
11:42 742.48 742.51 742.42 742.42 0.0K
11:43 742.42 742.45 742.35 742.43 0.0K
11:44 742.43 742.43 742.20 742.35 0.0K
11:45 742.35 742.38 742.32 742.32 0.0K
11:46 742.30 742.41 742.23 742.41 0.0K
11:47 742.40 742.44 742.37 742.44 0.0K
11:48 742.44 742.46 742.36 742.36 0.0K
11:49 742.29 742.29 742.21 742.24 0.0K
11:50 742.24 742.57 742.24 742.46 0.0K
11:51 742.44 742.46 742.37 742.43 0.0K
11:52 742.44 742.57 742.44 742.55 0.0K
11:53 742.55 742.68 742.55 742.66 0.0K
11:54 742.65 742.65 742.63 742.62 0.0K
11:55 742.60 742.60 742.49 742.55 0.0K
11:56 742.55 742.55 742.36 742.40 0.0K
11:57 742.40 742.41 742.39 742.39 0.0K
11:58 742.39 742.39 742.34 742.39 0.0K
11:59 742.39 742.42 742.26 742.26 0.0K
12:00 742.26 742.32 742.25 742.32 0.0K
12:01 742.35 742.41 742.33 742.37 0.0K
12:02 742.38 742.63 742.38 742.63 0.0K
12:03 742.64 742.73 742.63 742.63 0.0K
12:04 742.63 742.63 742.42 742.56 0.0K
12:05 742.56 742.57 742.53 742.55 0.0K
12:06 742.55 742.70 742.55 742.69 0.0K
12:07 742.67 742.83 742.67 742.82 0.0K
12:08 742.84 742.88 742.83 742.86 0.0K
12:09 742.86 742.92 742.80 742.80 0.0K
12:10 742.80 742.83 742.66 742.66 0.0K
12:11 742.67 742.69 742.62 742.62 0.0K
12:12 742.62 742.64 742.58 742.64 0.0K
12:13 742.66 742.81 742.66 742.75 0.0K
12:14 742.74 742.76 742.69 742.76 0.0K
12:15 742.78 742.87 742.77 742.87 0.0K
12:16 742.87 742.87 742.62 742.63 0.0K
12:17 742.63 742.63 742.51 742.51 0.0K
12:18 742.51 742.58 742.51 742.55 0.0K
12:19 742.55 742.55 742.37 742.37 0.0K
12:20 742.34 742.37 742.33 742.34 0.0K
12:21 742.34 742.40 742.33 742.40 0.0K
12:22 742.40 742.44 742.35 742.44 0.0K
12:23 742.45 742.50 742.36 742.44 0.0K
12:24 742.45 742.76 742.45 742.76 0.0K
12:25 742.75 742.75 742.67 742.74 0.0K
12:26 742.74 742.77 742.71 742.77 0.0K
12:27 742.76 742.76 742.72 742.74 0.0K
12:28 742.74 742.74 742.67 742.67 0.0K
12:29 742.64 742.64 742.54 742.54 0.0K
12:30 742.51 742.51 742.41 742.49 0.0K
12:31 742.48 742.54 742.41 742.41 0.0K
12:32 742.39 742.46 742.39 742.46 0.0K
12:33 742.46 742.74 742.45 742.74 0.0K
12:34 742.75 742.92 742.75 742.92 0.0K
12:35 742.91 742.97 742.91 742.94 0.0K
12:36 742.95 743.00 742.91 742.97 0.0K
12:37 742.97 742.99 742.69 742.69 0.0K
12:38 742.69 742.71 742.68 742.70 0.0K
12:39 742.70 742.78 742.70 742.75 0.0K
12:40 742.75 742.80 742.73 742.79 0.0K
12:41 742.77 742.80 742.75 742.80 0.0K
12:42 742.82 742.85 742.80 742.80 0.0K
12:43 742.79 742.89 742.79 742.89 0.0K
12:44 742.88 743.00 742.86 742.99 0.0K
12:45 742.98 743.08 742.98 743.08 0.0K
12:46 743.07 743.07 743.01 743.04 0.0K
12:47 743.03 743.09 743.03 743.05 0.0K
12:48 743.06 743.14 743.02 743.04 0.0K
12:49 743.06 743.06 743.01 743.02 0.0K
12:50 743.02 743.05 742.98 742.98 0.0K
12:51 742.99 743.06 742.98 742.99 0.0K
12:52 742.98 742.98 742.90 742.90 0.0K
12:53 742.89 742.90 742.82 742.86 0.0K
12:54 742.86 742.92 742.86 742.92 0.0K
12:55 742.92 742.92 742.78 742.80 0.0K
12:56 742.80 742.90 742.79 742.87 0.0K
12:57 742.87 743.03 742.85 743.03 0.0K
12:58 743.02 743.05 743.00 743.04 0.0K
12:59 743.04 743.07 743.02 743.07 0.0K
13:00 743.07 743.11 743.01 743.01 0.0K
13:01 743.01 743.01 742.77 742.77 0.0K
13:02 742.68 742.84 742.68 742.84 0.0K
13:03 742.84 742.84 742.74 742.74 0.0K
13:04 742.74 742.74 742.17 742.17 0.0K
13:05 742.17 742.25 742.17 742.25 0.0K
13:06 742.26 742.38 742.26 742.36 0.0K
13:07 742.36 742.46 742.34 742.45 0.0K
13:08 742.44 742.44 742.33 742.35 0.0K
13:09 742.34 742.38 742.34 742.34 0.0K
13:10 742.27 742.27 742.12 742.12 0.0K
13:11 742.10 742.14 742.08 742.14 0.0K
13:12 742.14 742.14 742.08 742.08 0.0K
13:13 742.07 742.09 742.05 742.08 0.0K
13:14 742.07 742.08 741.87 741.87 0.0K
13:15 741.79 741.82 741.72 741.72 0.0K
13:16 741.69 741.79 741.69 741.78 0.0K
13:17 741.78 741.82 741.77 741.79 0.0K
13:18 741.80 741.85 741.80 741.84 0.0K
13:19 741.83 741.94 741.83 741.94 0.0K
13:20 741.94 742.00 741.94 742.00 0.0K
13:21 742.02 742.06 742.00 742.04 0.0K
13:22 742.04 742.16 742.04 742.12 0.0K
13:23 742.11 742.22 742.11 742.19 0.0K
13:24 742.23 742.30 742.22 742.25 0.0K
13:25 742.23 742.26 742.05 742.05 0.0K
13:26 742.04 742.09 742.04 742.09 0.0K
13:27 742.10 742.10 742.08 742.07 0.0K
13:28 742.08 742.08 741.80 741.81 0.0K
13:29 741.81 741.83 741.79 741.81 0.0K
13:30 741.81 741.95 741.81 741.95 0.0K
13:31 741.94 741.94 741.81 741.83 0.0K
13:32 741.83 741.85 741.81 741.82 0.0K
13:33 741.83 741.85 741.81 741.81 0.0K
13:34 741.81 741.81 741.61 741.62 0.0K
13:35 741.61 741.61 741.46 741.47 0.0K
13:36 741.47 741.55 741.47 741.55 0.0K
13:37 741.54 741.54 741.44 741.50 0.0K
13:38 741.50 741.50 741.38 741.39 0.0K
13:39 741.40 741.42 741.32 741.32 0.0K
13:40 741.30 741.30 741.01 741.01 0.0K
13:41 741.00 741.00 740.93 741.00 0.0K
13:42 741.00 741.26 740.98 741.26 0.0K
13:43 741.28 741.58 741.28 741.58 0.0K
13:44 741.59 741.68 741.58 741.68 0.0K
13:45 741.68 741.75 741.68 741.73 0.0K
13:46 741.74 741.75 741.72 741.71 0.0K
13:47 741.71 741.74 741.71 741.74 0.0K
13:48 741.73 741.77 741.73 741.76 0.0K
13:49 741.81 741.83 741.77 741.81 0.0K
13:50 741.81 741.82 741.73 741.74 0.0K
13:51 741.74 741.79 741.74 741.79 0.0K
13:52 741.79 741.89 741.79 741.89 0.0K
13:53 741.88 741.93 741.88 741.92 0.0K
13:54 741.92 742.04 741.92 742.04 0.0K
13:55 742.04 742.04 741.89 741.89 0.0K
13:56 741.89 741.93 741.87 741.93 0.0K
13:57 741.89 742.00 741.89 741.94 0.0K
13:58 741.93 741.94 741.80 741.80 0.0K
13:59 741.77 741.77 741.72 741.73 0.0K
14:00 741.72 741.72 741.42 741.42 0.0K
14:01 741.41 741.44 741.37 741.43 0.0K
14:02 741.43 741.45 741.35 741.35 0.0K
14:03 741.36 741.40 741.30 741.40 0.0K
14:04 741.40 741.51 741.40 741.51 0.0K
14:05 741.53 741.55 741.51 741.51 0.0K
14:06 741.52 741.52 741.45 741.45 0.0K
14:07 741.45 741.45 741.35 741.45 0.0K
14:08 741.45 741.65 741.45 741.62 0.0K
14:09 741.62 741.63 741.57 741.57 0.0K
14:10 741.57 741.58 741.53 741.58 0.0K
14:11 741.61 741.61 741.53 741.53 0.0K
14:12 741.53 741.64 741.53 741.58 0.0K
14:13 741.59 741.63 741.58 741.60 0.0K
14:14 741.59 741.59 741.49 741.52 0.0K
14:15 741.52 741.55 741.52 741.52 0.0K
14:16 741.55 741.55 741.38 741.41 0.0K
14:17 741.39 741.46 741.39 741.45 0.0K
14:18 741.47 741.47 741.37 741.37 0.0K
14:19 741.37 741.37 741.01 741.01 0.0K
14:20 741.01 741.02 740.97 740.99 0.0K
14:21 740.99 740.99 740.94 740.97 0.0K
14:22 741.02 741.02 740.40 740.40 0.0K
14:23 740.39 740.57 740.39 740.57 0.0K
14:24 740.61 740.68 740.61 740.64 0.0K
14:25 740.70 740.70 740.64 740.68 0.0K
14:26 740.67 740.69 740.64 740.69 0.0K
14:27 740.67 740.67 740.62 740.62 0.0K
14:28 740.63 740.63 740.58 740.58 0.0K
14:29 740.58 740.61 740.55 740.55 0.0K
14:30 740.56 740.56 740.38 740.38 0.0K
14:31 740.36 740.36 740.26 740.27 0.0K
14:32 740.28 740.31 740.26 740.27 0.0K
14:33 740.29 740.30 740.25 740.28 0.0K
14:34 740.24 740.26 740.17 740.17 0.0K
14:35 740.18 740.33 740.18 740.33 0.0K
14:36 740.33 740.33 740.27 740.26 0.0K
14:37 740.26 740.39 740.26 740.39 0.0K
14:38 740.39 740.40 740.27 740.27 0.0K
14:39 740.26 740.29 740.25 740.29 0.0K
14:40 740.25 740.27 740.24 740.27 0.0K
14:41 740.27 740.31 740.24 740.24 0.0K
14:42 740.24 740.27 740.23 740.23 0.0K
14:43 740.23 740.25 740.20 740.21 0.0K
14:44 740.22 740.28 740.20 740.20 0.0K
14:45 740.19 740.19 740.06 740.06 0.0K
14:46 740.06 740.20 740.06 740.19 0.0K
14:47 740.18 740.20 740.16 740.20 0.0K
14:48 740.20 740.21 740.15 740.20 0.0K
14:49 740.20 740.28 740.19 740.27 0.0K
14:50 740.27 740.27 740.21 740.27 0.0K
14:51 740.26 740.26 740.18 740.22 0.0K
14:52 740.24 740.24 740.14 740.22 0.0K
14:53 740.22 740.22 740.18 740.20 0.0K
14:54 740.20 740.20 740.14 740.19 0.0K
14:55 740.19 740.21 740.15 740.21 0.0K
14:56 740.21 740.34 740.21 740.34 0.0K
14:57 740.34 740.37 740.32 740.37 0.0K
14:58 740.37 740.40 740.34 740.36 0.0K
14:59 740.40 740.46 740.30 740.30 0.0K
15:00 740.25 740.27 740.23 740.26 0.0K
15:01 740.26 740.30 740.22 740.23 0.0K
15:02 740.23 740.23 740.02 740.03 0.0K
15:03 740.05 740.05 739.79 739.79 0.0K
15:04 739.75 739.75 739.67 739.67 0.0K
15:05 739.67 739.68 739.63 739.65 0.0K
15:06 739.67 739.79 739.67 739.76 0.0K
15:07 739.76 739.78 739.69 739.69 0.0K
15:08 739.70 739.93 739.67 739.93 0.0K
15:09 739.92 740.09 739.92 740.09 0.0K
15:10 740.09 740.30 740.09 740.23 0.0K
15:11 740.22 740.23 740.18 740.22 0.0K
15:12 740.22 740.26 740.22 740.26 0.0K
15:13 740.26 740.26 740.16 740.16 0.0K
15:14 740.15 740.16 740.09 740.09 0.0K
15:15 740.10 740.13 740.02 740.03 0.0K
15:16 739.98 739.98 739.72 739.74 0.0K
15:17 739.74 739.80 739.71 739.73 0.0K
15:18 739.73 739.73 739.62 739.63 0.0K
15:19 739.64 739.70 739.62 739.70 0.0K
15:20 739.68 739.75 739.68 739.75 0.0K
15:21 739.76 739.82 739.75 739.75 0.0K
15:22 739.74 739.80 739.74 739.80 0.0K
15:23 739.82 739.84 739.72 739.72 0.0K
15:24 739.74 739.76 739.74 739.75 0.0K
15:25 739.76 739.81 739.73 739.75 0.0K
15:26 739.74 739.76 739.67 739.68 0.0K
15:27 739.69 739.78 739.69 739.74 0.0K
15:28 739.75 739.79 739.70 739.79 0.0K
15:29 739.79 739.90 739.79 739.89 0.0K
15:30 739.90 739.94 739.89 739.90 0.0K
15:31 739.90 739.94 739.76 739.80 0.0K
15:32 739.82 739.82 739.70 739.71 0.0K
15:33 739.71 739.71 739.66 739.67 0.0K
15:34 739.64 739.64 739.62 739.63 0.0K
15:35 739.64 739.74 739.64 739.67 0.0K
15:36 739.64 739.64 739.57 739.57 0.0K
15:37 739.57 739.59 739.52 739.58 0.0K
15:38 739.56 739.59 739.52 739.59 0.0K
15:39 739.59 739.60 739.52 739.58 0.0K
15:40 739.57 739.62 739.54 739.61 0.0K
15:41 739.56 739.62 739.54 739.62 0.0K
15:42 739.63 739.64 739.56 739.56 0.0K
15:43 739.57 739.57 739.46 739.45 0.0K
15:44 739.44 739.46 739.32 739.34 0.0K
15:45 739.34 739.37 739.22 739.28 0.0K
15:46 739.31 739.31 739.18 739.19 0.0K
15:47 739.17 739.23 739.15 739.15 0.0K
15:48 739.14 739.17 738.97 739.04 0.0K
15:49 739.04 739.09 739.00 739.03 0.0K
15:50 738.95 739.68 738.95 739.68 0.0K
15:51 739.69 739.81 739.64 739.74 0.0K
15:52 739.74 739.74 739.66 739.67 0.0K
15:53 739.63 739.71 739.55 739.69 0.0K
15:54 739.66 739.66 739.40 739.40 0.0K
15:55 739.22 739.30 738.78 738.80 0.0K
15:56 738.78 738.78 738.57 738.62 0.0K
15:57 738.62 738.62 738.08 738.08 0.0K
15:58 738.10 738.21 738.09 738.12 0.0K
15:59 738.17 738.21 737.74 738.05 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