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
09:29 736.86 736.86 736.85 736.85 0.0K
09:30 737.51 737.83 736.96 737.12 0.0K
09:31 737.15 738.38 737.15 738.36 0.0K
09:32 738.53 738.90 738.49 738.90 0.0K
09:33 738.85 739.29 738.85 739.11 0.0K
09:34 739.12 739.55 739.12 739.54 0.0K
09:35 739.49 739.81 739.37 739.73 0.0K
09:36 739.78 740.39 739.69 740.32 0.0K
09:37 740.39 740.65 740.28 740.59 0.0K
09:38 740.53 740.56 740.45 740.51 0.0K
09:39 740.53 740.99 740.53 740.99 0.0K
09:40 741.03 741.49 741.03 741.48 0.0K
09:41 741.48 741.92 741.48 741.92 0.0K
09:42 741.92 742.19 741.85 742.19 0.0K
09:43 742.22 742.53 742.21 742.53 0.0K
09:44 742.54 742.54 742.16 742.24 0.0K
09:45 742.22 742.72 741.90 742.72 0.0K
09:46 742.73 743.16 742.73 742.86 0.0K
09:47 742.86 742.86 741.98 741.98 0.0K
09:48 741.95 742.03 741.29 741.29 0.0K
09:49 741.24 741.60 741.24 741.57 0.0K
09:50 741.57 742.21 741.57 742.21 0.0K
09:51 742.21 742.38 742.18 742.38 0.0K
09:52 742.36 742.46 742.18 742.18 0.0K
09:53 742.18 742.75 742.12 742.75 0.0K
09:54 742.73 742.92 742.67 742.91 0.0K
09:55 742.92 743.56 742.92 743.53 0.0K
09:56 743.48 743.71 743.46 743.46 0.0K
09:57 743.52 743.81 743.52 743.65 0.0K
09:58 743.65 743.65 743.40 743.41 0.0K
09:59 743.42 743.84 743.38 743.84 0.0K
10:00 743.93 744.12 743.87 744.12 0.0K
10:01 744.18 744.23 743.68 743.73 0.0K
10:02 743.75 744.14 743.75 743.85 0.0K
10:03 743.86 743.98 743.84 743.93 0.0K
10:04 743.94 744.02 743.86 743.86 0.0K
10:05 743.85 744.14 743.66 744.13 0.0K
10:06 744.12 744.39 744.05 744.35 0.0K
10:07 744.27 744.34 744.08 744.09 0.0K
10:08 744.10 744.28 744.10 744.13 0.0K
10:09 744.14 744.14 743.99 744.01 0.0K
10:10 744.02 744.11 743.80 744.11 0.0K
10:11 744.03 744.03 743.53 743.53 0.0K
10:12 743.47 743.51 743.03 743.03 0.0K
10:13 743.03 743.28 743.03 743.28 0.0K
10:14 743.31 743.89 743.31 743.86 0.0K
10:15 743.87 743.90 743.80 743.82 0.0K
10:16 743.79 744.59 743.79 744.58 0.0K
10:17 744.59 744.94 744.58 744.93 0.0K
10:18 744.94 744.96 744.58 744.58 0.0K
10:19 744.57 744.66 744.25 744.25 0.0K
10:20 744.25 744.33 744.22 744.24 0.0K
10:21 744.21 744.41 744.18 744.41 0.0K
10:22 744.41 744.55 744.41 744.54 0.0K
10:23 744.59 744.84 744.59 744.84 0.0K
10:24 744.82 744.84 744.64 744.69 0.0K
10:25 744.75 745.08 744.73 745.08 0.0K
10:26 745.07 745.12 744.92 744.95 0.0K
10:27 744.91 744.91 744.65 744.82 0.0K
10:28 744.82 744.82 744.65 744.65 0.0K
10:29 744.63 744.63 744.51 744.54 0.0K
10:30 744.55 744.71 744.40 744.65 0.0K
10:31 744.65 744.82 744.65 744.80 0.0K
10:32 744.82 744.82 744.33 744.33 0.0K
10:33 744.34 744.51 744.32 744.38 0.0K
10:34 744.40 744.40 743.75 743.75 0.0K
10:35 743.75 743.75 743.56 743.65 0.0K
10:36 743.66 743.74 743.33 743.37 0.0K
10:37 743.36 743.47 743.27 743.35 0.0K
10:38 743.39 743.49 743.34 743.34 0.0K
10:39 743.34 743.34 742.86 742.86 0.0K
10:40 742.84 742.85 742.64 742.71 0.0K
10:41 742.73 742.73 742.51 742.51 0.0K
10:42 742.51 742.71 742.49 742.71 0.0K
10:43 742.70 742.73 742.65 742.66 0.0K
10:44 742.61 742.91 742.59 742.88 0.0K
10:45 742.91 742.91 742.79 742.79 0.0K
10:46 742.79 742.84 742.38 742.38 0.0K
10:47 742.30 742.58 742.30 742.58 0.0K
10:48 742.58 742.64 742.56 742.56 0.0K
10:49 742.54 742.65 742.50 742.59 0.0K
10:50 742.53 742.53 742.26 742.26 0.0K
10:51 742.27 742.34 741.98 741.98 0.0K
10:52 741.95 741.97 741.92 741.92 0.0K
10:53 741.86 741.86 741.59 741.64 0.0K
10:54 741.64 741.72 741.63 741.69 0.0K
10:55 741.73 741.84 741.64 741.65 0.0K
10:56 741.71 741.71 741.55 741.55 0.0K
10:57 741.48 741.61 741.48 741.61 0.0K
10:58 741.62 741.78 741.60 741.78 0.0K
10:59 741.77 741.77 741.56 741.56 0.0K
11:00 741.54 741.69 741.54 741.59 0.0K
11:01 741.53 741.57 741.42 741.42 0.0K
11:02 741.42 741.44 741.22 741.25 0.0K
11:03 741.24 741.36 741.21 741.27 0.0K
11:04 741.29 741.52 741.29 741.52 0.0K
11:05 741.57 741.64 741.57 741.58 0.0K
11:06 741.58 741.58 741.03 741.04 0.0K
11:07 741.05 741.10 741.01 741.02 0.0K
11:08 741.04 741.07 740.97 740.97 0.0K
11:09 740.99 740.99 740.83 740.83 0.0K
11:10 740.83 740.90 740.83 740.87 0.0K
11:11 740.87 741.00 740.87 740.91 0.0K
11:12 740.91 740.96 740.86 740.86 0.0K
11:13 740.84 740.97 740.82 740.82 0.0K
11:14 740.82 740.95 740.81 740.94 0.0K
11:15 740.94 741.14 740.94 741.13 0.0K
11:16 741.13 741.13 740.74 740.74 0.0K
11:17 740.74 740.74 740.61 740.62 0.0K
11:18 740.61 740.74 740.61 740.72 0.0K
11:19 740.73 740.73 740.66 740.73 0.0K
11:20 740.73 740.96 740.71 740.96 0.0K
11:21 740.96 741.09 740.96 741.09 0.0K
11:22 741.08 741.12 741.06 741.10 0.0K
11:23 741.12 741.13 740.93 740.97 0.0K
11:24 740.97 741.02 740.94 741.00 0.0K
11:25 740.97 741.07 740.96 740.98 0.0K
11:26 740.98 740.98 740.71 740.71 0.0K
11:27 740.71 740.88 740.67 740.87 0.0K
11:28 740.89 741.03 740.69 740.70 0.0K
11:29 740.68 740.68 740.59 740.61 0.0K
11:30 740.61 740.66 740.52 740.52 0.0K
11:31 740.50 740.56 740.19 740.19 0.0K
11:32 740.20 740.20 739.60 739.60 0.0K
11:33 739.59 739.64 739.56 739.64 0.0K
11:34 739.64 739.64 739.35 739.35 0.0K
11:35 739.35 739.46 739.34 739.46 0.0K
11:36 739.48 739.53 739.35 739.35 0.0K
11:37 739.36 739.44 739.36 739.44 0.0K
11:38 739.44 739.51 739.44 739.51 0.0K
11:39 739.50 739.58 739.37 739.57 0.0K
11:40 739.54 739.79 739.51 739.75 0.0K
11:41 739.69 739.69 739.63 739.69 0.0K
11:42 739.66 739.66 739.35 739.39 0.0K
11:43 739.39 739.42 739.26 739.27 0.0K
11:44 739.28 739.29 739.23 739.25 0.0K
11:45 739.26 739.34 739.23 739.32 0.0K
11:46 739.31 739.33 739.26 739.33 0.0K
11:47 739.33 739.36 739.32 739.33 0.0K
11:48 739.29 739.29 739.04 739.04 0.0K
11:49 739.03 739.03 738.89 738.95 0.0K
11:50 738.95 738.97 738.76 738.77 0.0K
11:51 738.74 738.74 738.67 738.72 0.0K
11:52 738.73 738.87 738.73 738.87 0.0K
11:53 738.96 739.11 738.96 739.11 0.0K
11:54 739.12 739.20 739.11 739.20 0.0K
11:55 739.20 739.38 739.20 739.38 0.0K
11:56 739.37 739.50 739.37 739.46 0.0K
11:57 739.46 739.62 739.45 739.62 0.0K
11:58 739.61 739.61 739.37 739.43 0.0K
11:59 739.43 739.50 739.41 739.50 0.0K
12:00 739.49 739.58 739.49 739.58 0.0K
12:01 739.59 739.65 739.55 739.65 0.0K
12:02 739.71 739.71 739.47 739.48 0.0K
12:03 739.49 739.52 739.49 739.50 0.0K
12:04 739.49 739.55 739.46 739.52 0.0K
12:05 739.50 739.51 739.47 739.51 0.0K
12:06 739.51 739.51 739.47 739.50 0.0K
12:07 739.46 739.52 739.46 739.51 0.0K
12:08 739.53 739.58 739.50 739.58 0.0K
12:09 739.58 739.58 739.50 739.50 0.0K
12:10 739.50 739.54 739.50 739.53 0.0K
12:11 739.51 739.61 739.51 739.60 0.0K
12:12 739.60 740.01 739.59 740.01 0.0K
12:13 740.01 740.10 740.01 740.10 0.0K
12:14 740.10 740.21 740.10 740.21 0.0K
12:15 740.22 740.32 740.21 740.32 0.0K
12:16 740.37 740.63 740.37 740.62 0.0K
12:17 740.63 740.63 740.49 740.54 0.0K
12:18 740.53 740.60 740.53 740.60 0.0K
12:19 740.58 740.58 740.48 740.55 0.0K
12:20 740.56 740.60 740.46 740.53 0.0K
12:21 740.52 740.69 740.52 740.69 0.0K
12:22 740.69 740.76 740.68 740.70 0.0K
12:23 740.70 740.71 740.37 740.37 0.0K
12:24 740.33 740.41 740.31 740.39 0.0K
12:25 740.39 740.45 740.39 740.42 0.0K
12:26 740.43 740.44 740.34 740.35 0.0K
12:27 740.35 740.40 740.35 740.40 0.0K
12:28 740.40 740.48 740.38 740.47 0.0K
12:29 740.47 740.47 740.39 740.43 0.0K
12:30 740.43 740.60 740.40 740.60 0.0K
12:31 740.61 740.70 740.61 740.70 0.0K
12:32 740.72 740.79 740.72 740.79 0.0K
12:33 740.78 740.81 740.65 740.66 0.0K
12:34 740.66 740.66 740.43 740.43 0.0K
12:35 740.44 740.49 740.43 740.49 0.0K
12:36 740.49 740.56 740.49 740.56 0.0K
12:37 740.56 740.57 740.30 740.31 0.0K
12:38 740.31 740.34 740.29 740.30 0.0K
12:39 740.30 740.30 740.18 740.21 0.0K
12:40 740.21 740.27 740.20 740.26 0.0K
12:41 740.26 740.43 740.25 740.43 0.0K
12:42 740.43 740.44 740.38 740.39 0.0K
12:43 740.38 740.39 740.25 740.28 0.0K
12:44 740.28 740.28 740.20 740.21 0.0K
12:45 740.21 740.21 740.17 740.19 0.0K
12:46 740.19 740.23 740.18 740.19 0.0K
12:47 740.19 740.19 739.83 739.84 0.0K
12:48 739.84 739.88 739.84 739.88 0.0K
12:49 739.90 739.92 739.86 739.87 0.0K
12:50 739.83 739.85 739.77 739.77 0.0K
12:51 739.76 739.83 739.72 739.83 0.0K
12:52 739.83 739.91 739.83 739.91 0.0K
12:53 739.91 740.01 739.90 739.98 0.0K
12:54 739.98 740.07 739.98 740.07 0.0K
12:55 740.07 740.11 740.07 740.09 0.0K
12:56 740.10 740.11 740.08 740.08 0.0K
12:57 740.08 740.12 740.07 740.10 0.0K
12:58 740.10 740.24 740.10 740.24 0.0K
12:59 740.24 740.33 740.23 740.23 0.0K
13:00 740.23 740.29 740.19 740.19 0.0K
13:01 740.22 740.23 740.13 740.13 0.0K
13:02 740.12 740.19 740.01 740.02 0.0K
13:03 740.00 740.00 739.82 739.83 0.0K
13:04 739.84 740.01 739.81 740.01 0.0K
13:05 740.00 740.03 739.98 740.00 0.0K
13:06 740.01 740.03 739.97 739.99 0.0K
13:07 739.99 740.02 739.92 739.92 0.0K
13:08 739.92 740.04 739.92 740.00 0.0K
13:09 740.00 740.07 740.00 740.07 0.0K
13:10 740.05 740.07 739.68 739.69 0.0K
13:11 739.66 739.67 739.64 739.66 0.0K
13:12 739.67 739.76 739.62 739.76 0.0K
13:13 739.79 739.97 739.79 739.93 0.0K
13:14 739.96 740.03 739.96 740.00 0.0K
13:15 740.00 740.00 739.73 739.73 0.0K
13:16 739.71 739.75 739.69 739.75 0.0K
13:17 739.77 739.86 739.77 739.85 0.0K
13:18 739.87 739.91 739.85 739.91 0.0K
13:19 739.91 739.91 739.87 739.90 0.0K
13:20 739.89 740.10 739.89 740.10 0.0K
13:21 740.15 740.21 740.15 740.21 0.0K
13:22 740.20 740.20 740.18 740.19 0.0K
13:23 740.21 740.28 740.21 740.27 0.0K
13:24 740.27 740.27 740.20 740.21 0.0K
13:25 740.21 740.23 740.12 740.13 0.0K
13:26 740.13 740.20 740.13 740.19 0.0K
13:27 740.19 740.23 740.14 740.15 0.0K
13:28 740.16 740.20 740.15 740.20 0.0K
13:29 740.20 740.27 740.20 740.22 0.0K
13:30 740.25 740.25 740.14 740.14 0.0K
13:31 740.11 740.11 740.04 740.03 0.0K
13:32 740.04 740.04 739.96 739.96 0.0K
13:33 740.03 740.03 739.55 739.55 0.0K
13:34 739.54 739.62 739.54 739.56 0.0K
13:35 739.57 739.57 739.48 739.52 0.0K
13:36 739.52 739.57 739.50 739.57 0.0K
13:37 739.57 739.57 739.49 739.49 0.0K
13:38 739.47 739.50 739.46 739.46 0.0K
13:39 739.47 739.47 739.37 739.37 0.0K
13:40 739.38 739.40 739.06 739.06 0.0K
13:41 739.02 739.07 739.00 739.07 0.0K
13:42 739.07 739.09 739.04 739.04 0.0K
13:43 739.05 739.10 738.98 738.98 0.0K
13:44 739.01 739.02 738.90 738.91 0.0K
13:45 738.91 738.91 738.80 738.83 0.0K
13:46 738.81 738.84 738.81 738.82 0.0K
13:47 738.82 738.83 738.73 738.76 0.0K
13:48 738.76 738.79 738.73 738.75 0.0K
13:49 738.74 738.90 738.74 738.86 0.0K
13:50 738.86 738.87 738.74 738.76 0.0K
13:51 738.75 738.78 738.62 738.63 0.0K
13:52 738.62 738.64 738.55 738.57 0.0K
13:53 738.55 738.58 738.50 738.50 0.0K
13:54 738.42 738.42 737.98 737.98 0.0K
13:55 737.92 738.00 737.92 737.99 0.0K
13:56 738.00 738.19 737.98 738.19 0.0K
13:57 738.20 738.23 738.19 738.23 0.0K
13:58 738.25 738.28 738.23 738.24 0.0K
13:59 738.25 738.33 738.25 738.30 0.0K
14:00 738.28 738.45 738.27 738.45 0.0K
14:01 738.45 738.48 738.43 738.48 0.0K
14:02 738.44 738.49 738.36 738.36 0.0K
14:03 738.36 738.37 738.31 738.33 0.0K
14:04 738.33 738.35 738.29 738.30 0.0K
14:05 738.30 738.35 738.29 738.35 0.0K
14:06 738.36 738.37 738.31 738.33 0.0K
14:07 738.33 738.37 738.29 738.37 0.0K
14:08 738.38 738.44 738.35 738.44 0.0K
14:09 738.43 738.44 738.31 738.32 0.0K
14:10 738.31 738.46 738.31 738.46 0.0K
14:11 738.47 738.60 738.35 738.36 0.0K
14:12 738.35 738.37 738.18 738.18 0.0K
14:13 738.17 738.33 738.17 738.31 0.0K
14:14 738.30 738.44 738.30 738.43 0.0K
14:15 738.47 738.62 738.47 738.60 0.0K
14:16 738.60 738.60 738.51 738.53 0.0K
14:17 738.54 738.55 738.51 738.51 0.0K
14:18 738.49 738.50 738.45 738.49 0.0K
14:19 738.50 738.52 738.48 738.51 0.0K
14:20 738.52 738.52 738.44 738.47 0.0K
14:21 738.48 738.52 738.48 738.48 0.0K
14:22 738.47 738.71 738.47 738.71 0.0K
14:23 738.69 738.77 738.68 738.76 0.0K
14:24 738.79 738.83 738.77 738.80 0.0K
14:25 738.80 738.88 738.78 738.88 0.0K
14:26 738.90 739.07 738.90 739.07 0.0K
14:27 739.07 739.19 739.07 739.15 0.0K
14:28 739.13 739.14 739.07 739.13 0.0K
14:29 739.13 739.24 739.13 739.24 0.0K
14:30 739.24 739.33 739.24 739.29 0.0K
14:31 739.29 739.32 739.25 739.26 0.0K
14:32 739.26 739.33 739.25 739.32 0.0K
14:33 739.33 739.33 739.21 739.25 0.0K
14:34 739.25 739.33 739.25 739.32 0.0K
14:35 739.33 739.39 739.33 739.37 0.0K
14:36 739.37 739.43 739.37 739.42 0.0K
14:37 739.42 739.43 739.40 739.40 0.0K
14:38 739.39 739.40 739.30 739.33 0.0K
14:39 739.34 739.35 739.30 739.34 0.0K
14:40 739.35 739.39 739.32 739.38 0.0K
14:41 739.38 739.55 739.38 739.51 0.0K
14:42 739.53 739.53 739.44 739.44 0.0K
14:43 739.44 739.45 739.37 739.37 0.0K
14:44 739.37 739.37 739.24 739.32 0.0K
14:45 739.33 739.35 739.29 739.33 0.0K
14:46 739.36 739.37 739.34 739.37 0.0K
14:47 739.36 739.36 739.23 739.25 0.0K
14:48 739.23 739.44 739.23 739.43 0.0K
14:49 739.44 739.48 739.44 739.44 0.0K
14:50 739.44 739.52 739.43 739.49 0.0K
14:51 739.49 739.54 739.47 739.48 0.0K
14:52 739.44 739.56 739.40 739.56 0.0K
14:53 739.57 739.59 739.55 739.58 0.0K
14:54 739.58 739.61 739.58 739.61 0.0K
14:55 739.63 739.93 739.63 739.93 0.0K
14:56 739.92 740.01 739.92 739.99 0.0K
14:57 740.00 740.07 739.98 740.07 0.0K
14:58 740.10 740.10 740.02 740.02 0.0K
14:59 740.05 740.06 739.95 739.96 0.0K
15:00 739.96 739.98 739.89 739.98 0.0K
15:01 740.00 740.00 739.82 739.83 0.0K
15:02 739.78 739.78 739.75 739.75 0.0K
15:03 739.75 739.75 739.63 739.63 0.0K
15:04 739.65 739.74 739.65 739.71 0.0K
15:05 739.70 739.71 739.53 739.54 0.0K
15:06 739.55 739.60 739.53 739.53 0.0K
15:07 739.53 739.54 739.48 739.52 0.0K
15:08 739.52 739.57 739.52 739.55 0.0K
15:09 739.55 739.57 739.52 739.56 0.0K
15:10 739.56 739.63 739.56 739.63 0.0K
15:11 739.63 739.63 739.40 739.41 0.0K
15:12 739.38 739.46 739.38 739.44 0.0K
15:13 739.44 739.46 739.40 739.46 0.0K
15:14 739.46 739.48 739.45 739.48 0.0K
15:15 739.51 739.52 739.44 739.46 0.0K
15:16 739.49 739.58 739.49 739.58 0.0K
15:17 739.57 739.57 739.49 739.56 0.0K
15:18 739.55 739.60 739.48 739.47 0.0K
15:19 739.44 739.48 739.42 739.42 0.0K
15:20 739.42 739.51 739.42 739.51 0.0K
15:21 739.52 739.75 739.52 739.73 0.0K
15:22 739.75 740.01 739.75 740.00 0.0K
15:23 739.99 739.99 739.90 739.90 0.0K
15:24 739.90 739.90 739.85 739.89 0.0K
15:25 739.84 739.85 739.67 739.69 0.0K
15:26 739.69 739.76 739.67 739.70 0.0K
15:27 739.71 739.79 739.70 739.75 0.0K
15:28 739.75 739.81 739.74 739.79 0.0K
15:29 739.79 739.79 739.68 739.70 0.0K
15:30 739.72 739.73 739.66 739.70 0.0K
15:31 739.70 739.74 739.59 739.67 0.0K
15:32 739.68 739.68 739.65 739.66 0.0K
15:33 739.63 739.66 739.58 739.59 0.0K
15:34 739.58 739.61 739.43 739.43 0.0K
15:35 739.47 739.49 739.44 739.44 0.0K
15:36 739.44 739.44 739.17 739.19 0.0K
15:37 739.18 739.24 739.03 739.03 0.0K
15:38 739.01 739.01 738.82 738.86 0.0K
15:39 738.86 738.86 738.58 738.58 0.0K
15:40 738.58 738.58 738.32 738.32 0.0K
15:41 738.31 738.31 738.23 738.28 0.0K
15:42 738.27 738.30 738.24 738.25 0.0K
15:43 738.23 738.23 737.98 738.01 0.0K
15:44 738.02 738.03 737.94 738.03 0.0K
15:45 738.05 738.22 738.05 738.22 0.0K
15:46 738.24 738.34 738.24 738.25 0.0K
15:47 738.27 738.34 738.26 738.29 0.0K
15:48 738.29 738.32 738.22 738.32 0.0K
15:49 738.32 738.44 738.30 738.39 0.0K
15:50 738.70 739.79 738.70 739.79 0.0K
15:51 739.81 739.99 739.71 739.99 0.0K
15:52 739.96 740.04 739.85 739.90 0.0K
15:53 739.85 739.97 739.77 739.97 0.0K
15:54 739.92 739.92 739.41 739.41 0.0K
15:55 739.10 739.10 738.77 738.82 0.0K
15:56 738.83 738.83 738.55 738.66 0.0K
15:57 738.71 738.76 738.57 738.67 0.0K
15:58 738.75 738.75 738.41 738.45 0.0K
15:59 738.52 738.62 738.13 738.18 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