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
09:29 757.35 757.36 757.34 757.36 0.0K
09:30 744.69 744.82 744.36 744.36 0.0K
09:31 744.44 744.46 740.51 740.67 0.0K
09:32 740.87 742.68 740.87 742.68 0.0K
09:33 742.85 744.57 742.85 744.57 0.0K
09:34 744.62 745.16 744.50 744.50 0.0K
09:35 744.57 745.27 744.57 745.27 0.0K
09:36 745.21 745.49 745.21 745.45 0.0K
09:37 745.23 745.41 745.09 745.32 0.0K
09:38 745.27 745.98 745.18 745.79 0.0K
09:39 745.82 745.82 744.79 744.79 0.0K
09:40 744.73 745.39 744.73 745.39 0.0K
09:41 745.38 746.14 745.38 746.04 0.0K
09:42 746.06 746.08 745.48 745.63 0.0K
09:43 745.52 745.80 745.39 745.77 0.0K
09:44 745.74 745.89 745.73 745.89 0.0K
09:45 745.81 746.19 745.70 746.15 0.0K
09:46 746.11 746.37 746.03 746.32 0.0K
09:47 746.28 746.41 745.64 745.69 0.0K
09:48 745.76 746.87 745.76 746.87 0.0K
09:49 746.90 746.95 746.64 746.72 0.0K
09:50 746.59 747.37 746.59 747.32 0.0K
09:51 747.34 747.92 747.33 747.92 0.0K
09:52 747.91 748.18 747.69 748.18 0.0K
09:53 748.14 748.50 748.01 748.02 0.0K
09:54 748.03 748.51 748.03 748.51 0.0K
09:55 748.55 748.58 748.31 748.57 0.0K
09:56 748.59 748.64 748.43 748.54 0.0K
09:57 748.59 748.59 748.15 748.17 0.0K
09:58 748.19 748.29 747.69 747.87 0.0K
09:59 747.87 748.24 747.85 748.08 0.0K
10:00 748.11 749.12 748.11 748.81 0.0K
10:01 748.83 749.00 748.64 748.64 0.0K
10:02 748.56 748.63 748.02 748.02 0.0K
10:03 747.97 748.47 747.83 748.34 0.0K
10:04 748.30 748.31 748.06 748.06 0.0K
10:05 748.09 748.09 747.33 747.34 0.0K
10:06 747.39 747.68 747.29 747.29 0.0K
10:07 747.17 747.20 747.06 747.17 0.0K
10:08 747.16 747.35 747.01 747.23 0.0K
10:09 747.30 747.38 746.68 746.73 0.0K
10:10 746.72 746.72 746.23 746.32 0.0K
10:11 746.36 746.50 746.16 746.27 0.0K
10:12 746.20 747.30 746.20 747.29 0.0K
10:13 747.26 747.40 746.87 746.87 0.0K
10:14 746.87 746.87 746.67 746.67 0.0K
10:15 746.63 746.65 746.04 746.04 0.0K
10:16 745.98 746.24 745.85 746.24 0.0K
10:17 746.26 746.65 746.26 746.61 0.0K
10:18 746.63 746.71 746.55 746.56 0.0K
10:19 746.58 746.77 746.57 746.71 0.0K
10:20 746.76 747.11 746.76 747.06 0.0K
10:21 747.05 747.17 747.04 747.14 0.0K
10:22 747.13 747.38 747.13 747.34 0.0K
10:23 747.35 747.47 747.34 747.34 0.0K
10:24 747.33 747.53 747.31 747.35 0.0K
10:25 747.32 747.32 746.97 746.97 0.0K
10:26 746.84 746.84 746.59 746.71 0.0K
10:27 746.67 746.67 746.54 746.58 0.0K
10:28 746.53 747.15 746.43 747.15 0.0K
10:29 747.16 747.64 747.16 747.64 0.0K
10:30 747.63 747.63 747.26 747.26 0.0K
10:31 747.29 747.31 747.02 747.05 0.0K
10:32 747.03 747.12 746.87 747.06 0.0K
10:33 747.05 747.26 747.04 747.26 0.0K
10:34 747.27 747.56 747.25 747.56 0.0K
10:35 747.50 747.58 747.43 747.49 0.0K
10:36 747.44 747.78 747.44 747.68 0.0K
10:37 747.68 747.68 747.38 747.40 0.0K
10:38 747.38 747.39 747.21 747.21 0.0K
10:39 747.14 747.51 747.14 747.46 0.0K
10:40 747.46 747.46 747.12 747.16 0.0K
10:41 747.10 747.10 746.87 746.87 0.0K
10:42 746.85 746.86 746.17 746.17 0.0K
10:43 746.16 746.22 746.12 746.15 0.0K
10:44 746.15 746.20 746.12 746.15 0.0K
10:45 746.12 746.25 746.11 746.14 0.0K
10:46 746.14 746.35 745.94 745.94 0.0K
10:47 745.91 745.95 745.67 745.67 0.0K
10:48 745.69 745.70 745.35 745.36 0.0K
10:49 745.34 745.36 744.62 744.62 0.0K
10:50 744.70 744.78 744.59 744.59 0.0K
10:51 744.55 744.56 744.42 744.45 0.0K
10:52 744.46 744.70 744.41 744.41 0.0K
10:53 744.35 744.38 744.25 744.36 0.0K
10:54 744.39 744.50 744.39 744.45 0.0K
10:55 744.46 744.46 744.11 744.21 0.0K
10:56 744.28 744.56 744.28 744.44 0.0K
10:57 744.44 744.48 744.41 744.46 0.0K
10:58 744.45 744.63 744.44 744.47 0.0K
10:59 744.46 744.65 744.42 744.59 0.0K
11:00 744.61 745.26 744.61 745.26 0.0K
11:01 745.26 745.31 745.06 745.06 0.0K
11:02 745.06 745.06 744.79 744.83 0.0K
11:03 744.80 744.96 744.77 744.90 0.0K
11:04 744.90 744.97 744.50 744.53 0.0K
11:05 744.51 744.51 744.31 744.31 0.0K
11:06 744.30 744.30 743.87 743.87 0.0K
11:07 743.85 744.25 743.82 744.25 0.0K
11:08 744.35 744.48 744.35 744.47 0.0K
11:09 744.55 744.70 744.54 744.66 0.0K
11:10 744.62 744.67 744.44 744.44 0.0K
11:11 744.45 744.45 744.11 744.44 0.0K
11:12 744.42 744.42 744.21 744.21 0.0K
11:13 744.22 744.22 743.86 743.86 0.0K
11:14 743.87 743.87 743.62 743.72 0.0K
11:15 743.71 743.77 743.32 743.32 0.0K
11:16 743.27 743.27 743.14 743.18 0.0K
11:17 743.18 743.18 742.38 742.38 0.0K
11:18 742.38 742.43 742.32 742.35 0.0K
11:19 742.38 742.38 742.07 742.07 0.0K
11:20 742.08 742.13 741.94 742.03 0.0K
11:21 742.04 742.04 741.97 741.97 0.0K
11:22 741.97 741.99 741.91 741.91 0.0K
11:23 741.92 742.05 741.92 742.02 0.0K
11:24 741.97 742.33 741.97 742.29 0.0K
11:25 742.29 742.39 742.26 742.35 0.0K
11:26 742.40 742.62 742.40 742.61 0.0K
11:27 742.60 742.70 742.57 742.62 0.0K
11:28 742.62 742.70 742.29 742.29 0.0K
11:29 742.28 742.29 742.05 742.08 0.0K
11:30 742.01 742.01 741.70 741.70 0.0K
11:31 741.71 741.71 741.47 741.51 0.0K
11:32 741.53 741.53 741.22 741.22 0.0K
11:33 741.22 741.22 741.13 741.18 0.0K
11:34 741.14 741.18 740.98 741.00 0.0K
11:35 740.99 741.06 740.47 740.47 0.0K
11:36 740.45 740.46 740.21 740.23 0.0K
11:37 740.22 740.45 740.22 740.31 0.0K
11:38 740.31 740.37 740.06 740.06 0.0K
11:39 740.07 740.13 739.98 739.98 0.0K
11:40 739.95 739.95 739.76 739.87 0.0K
11:41 739.88 740.03 739.88 739.99 0.0K
11:42 739.98 739.98 739.81 739.86 0.0K
11:43 739.88 739.88 739.72 739.79 0.0K
11:44 739.79 739.81 739.71 739.76 0.0K
11:45 739.78 739.97 739.74 739.97 0.0K
11:46 739.99 740.08 739.83 739.85 0.0K
11:47 739.88 739.99 739.86 739.99 0.0K
11:48 739.98 740.28 739.98 740.28 0.0K
11:49 740.27 740.27 740.09 740.10 0.0K
11:50 740.16 740.16 739.76 739.76 0.0K
11:51 739.74 739.78 739.72 739.74 0.0K
11:52 739.74 739.74 739.52 739.59 0.0K
11:53 739.58 739.59 739.44 739.50 0.0K
11:54 739.50 739.70 739.38 739.70 0.0K
11:55 739.67 740.05 739.67 740.05 0.0K
11:56 740.06 740.29 740.06 740.27 0.0K
11:57 740.28 740.28 740.11 740.12 0.0K
11:58 740.13 740.22 740.13 740.22 0.0K
11:59 740.23 740.46 740.22 740.46 0.0K
12:00 740.45 740.94 740.45 740.89 0.0K
12:01 740.88 741.14 740.88 741.03 0.0K
12:02 741.02 741.10 741.02 741.09 0.0K
12:03 741.13 741.21 741.13 741.21 0.0K
12:04 741.21 741.26 741.18 741.18 0.0K
12:05 741.18 741.23 741.16 741.17 0.0K
12:06 741.17 741.21 741.03 741.09 0.0K
12:07 741.03 741.10 740.97 741.10 0.0K
12:08 741.12 741.17 740.92 740.92 0.0K
12:09 740.85 740.90 740.77 740.77 0.0K
12:10 740.77 740.84 740.76 740.82 0.0K
12:11 740.81 740.99 740.77 740.98 0.0K
12:12 740.97 741.10 740.95 741.09 0.0K
12:13 741.09 741.48 741.09 741.48 0.0K
12:14 741.50 741.50 741.23 741.29 0.0K
12:15 741.28 741.49 741.27 741.47 0.0K
12:16 741.48 741.58 741.29 741.58 0.0K
12:17 741.66 741.80 741.66 741.78 0.0K
12:18 741.78 741.78 741.68 741.68 0.0K
12:19 741.68 741.97 741.67 741.97 0.0K
12:20 742.00 742.02 741.87 741.91 0.0K
12:21 741.89 742.00 741.85 741.85 0.0K
12:22 741.85 741.93 741.81 741.81 0.0K
12:23 741.79 741.79 741.69 741.69 0.0K
12:24 741.70 741.72 741.57 741.58 0.0K
12:25 741.56 741.58 741.46 741.46 0.0K
12:26 741.47 741.68 741.45 741.65 0.0K
12:27 741.65 741.67 741.61 741.61 0.0K
12:28 741.63 741.74 741.63 741.68 0.0K
12:29 741.66 741.66 741.53 741.53 0.0K
12:30 741.53 741.73 741.49 741.73 0.0K
12:31 741.84 741.95 741.77 741.94 0.0K
12:32 741.94 741.98 741.91 741.97 0.0K
12:33 741.98 741.99 741.87 741.87 0.0K
12:34 741.85 741.86 741.81 741.80 0.0K
12:35 741.81 741.81 741.58 741.67 0.0K
12:36 741.68 741.77 741.68 741.74 0.0K
12:37 741.72 741.86 741.71 741.82 0.0K
12:38 741.81 741.81 741.58 741.60 0.0K
12:39 741.59 741.62 741.53 741.61 0.0K
12:40 741.61 741.86 741.61 741.85 0.0K
12:41 741.89 741.96 741.86 741.91 0.0K
12:42 741.94 742.22 741.94 742.22 0.0K
12:43 742.22 742.43 742.22 742.37 0.0K
12:44 742.33 742.33 742.21 742.25 0.0K
12:45 742.28 742.36 742.27 742.27 0.0K
12:46 742.28 742.46 742.28 742.46 0.0K
12:47 742.45 742.49 742.28 742.33 0.0K
12:48 742.33 742.33 741.98 741.98 0.0K
12:49 741.99 742.06 741.95 742.06 0.0K
12:50 742.06 742.11 741.96 742.11 0.0K
12:51 742.19 742.46 742.17 742.46 0.0K
12:52 742.47 742.48 742.42 742.47 0.0K
12:53 742.46 742.47 742.36 742.44 0.0K
12:54 742.44 742.46 742.43 742.44 0.0K
12:55 742.44 742.92 742.44 742.92 0.0K
12:56 742.92 743.06 742.92 743.05 0.0K
12:57 743.05 743.19 743.05 743.19 0.0K
12:58 743.20 743.20 743.05 743.07 0.0K
12:59 743.09 743.21 743.09 743.21 0.0K
13:00 743.24 743.38 743.24 743.38 0.0K
13:01 743.37 743.49 743.37 743.45 0.0K
13:02 743.44 743.56 743.43 743.50 0.0K
13:03 743.51 743.51 743.44 743.46 0.0K
13:04 743.47 743.54 743.46 743.48 0.0K
13:05 743.56 743.61 743.53 743.61 0.0K
13:06 743.62 743.88 743.58 743.85 0.0K
13:07 743.86 744.06 743.86 744.02 0.0K
13:08 744.03 744.20 744.01 744.01 0.0K
13:09 744.00 744.00 743.83 743.84 0.0K
13:10 743.83 743.83 743.74 743.74 0.0K
13:11 743.72 743.72 743.13 743.15 0.0K
13:12 743.15 743.17 743.09 743.11 0.0K
13:13 743.11 743.13 743.00 743.00 0.0K
13:14 743.00 743.09 742.98 743.08 0.0K
13:15 743.08 743.21 743.07 743.21 0.0K
13:16 743.21 743.35 743.21 743.34 0.0K
13:17 743.32 743.32 743.14 743.14 0.0K
13:18 743.14 743.42 743.14 743.42 0.0K
13:19 743.42 743.44 743.40 743.44 0.0K
13:20 743.47 743.47 743.38 743.38 0.0K
13:21 743.42 743.44 743.38 743.44 0.0K
13:22 743.41 743.41 743.34 743.40 0.0K
13:23 743.39 743.41 743.31 743.40 0.0K
13:24 743.39 743.55 743.39 743.52 0.0K
13:25 743.52 743.71 743.52 743.71 0.0K
13:26 743.71 743.81 743.66 743.70 0.0K
13:27 743.68 743.68 743.59 743.62 0.0K
13:28 743.62 743.97 743.62 743.96 0.0K
13:29 743.99 744.08 743.92 743.94 0.0K
13:30 743.95 744.13 743.95 744.13 0.0K
13:31 744.12 744.16 744.09 744.11 0.0K
13:32 744.09 744.49 744.08 744.49 0.0K
13:33 744.49 744.57 744.43 744.57 0.0K
13:34 744.64 745.04 744.64 745.04 0.0K
13:35 745.01 745.07 744.98 745.03 0.0K
13:36 745.02 745.06 745.00 745.04 0.0K
13:37 745.04 745.05 744.96 744.96 0.0K
13:38 744.95 745.14 744.95 745.14 0.0K
13:39 745.15 745.36 745.12 745.36 0.0K
13:40 745.37 745.47 745.35 745.47 0.0K
13:41 745.47 745.57 745.47 745.51 0.0K
13:42 745.50 745.55 745.48 745.55 0.0K
13:43 745.55 745.72 745.54 745.68 0.0K
13:44 745.67 745.77 745.67 745.77 0.0K
13:45 745.77 745.77 745.57 745.57 0.0K
13:46 745.57 745.62 745.55 745.58 0.0K
13:47 745.58 745.58 745.32 745.36 0.0K
13:48 745.40 745.54 745.39 745.50 0.0K
13:49 745.46 745.48 745.38 745.47 0.0K
13:50 745.46 745.50 745.39 745.49 0.0K
13:51 745.49 745.59 745.48 745.58 0.0K
13:52 745.56 745.61 745.44 745.61 0.0K
13:53 745.61 745.68 745.58 745.66 0.0K
13:54 745.66 745.66 745.39 745.39 0.0K
13:55 745.39 745.49 745.38 745.48 0.0K
13:56 745.48 745.48 745.31 745.31 0.0K
13:57 745.31 745.31 745.20 745.20 0.0K
13:58 745.18 745.21 745.18 745.20 0.0K
13:59 745.22 745.29 745.20 745.20 0.0K
14:00 745.15 745.51 745.15 745.51 0.0K
14:01 745.52 745.55 745.51 745.52 0.0K
14:02 745.52 745.52 745.43 745.43 0.0K
14:03 745.43 745.43 745.33 745.33 0.0K
14:04 745.34 745.35 745.28 745.28 0.0K
14:05 745.25 745.25 745.07 745.07 0.0K
14:06 744.94 745.00 744.94 744.97 0.0K
14:07 744.98 745.01 744.83 744.83 0.0K
14:08 744.81 744.81 744.50 744.54 0.0K
14:09 744.53 744.53 744.33 744.33 0.0K
14:10 744.33 744.34 744.23 744.31 0.0K
14:11 744.32 744.32 744.11 744.11 0.0K
14:12 744.06 744.11 744.03 744.04 0.0K
14:13 744.00 744.08 743.99 744.08 0.0K
14:14 744.08 744.18 744.08 744.16 0.0K
14:15 744.15 744.18 744.10 744.18 0.0K
14:16 744.17 744.20 744.11 744.11 0.0K
14:17 744.12 744.12 744.04 744.04 0.0K
14:18 744.08 744.11 744.02 744.02 0.0K
14:19 744.03 744.06 744.02 744.02 0.0K
14:20 744.01 744.01 743.84 743.90 0.0K
14:21 743.90 744.25 743.90 744.23 0.0K
14:22 744.21 744.37 744.21 744.36 0.0K
14:23 744.37 744.53 744.35 744.36 0.0K
14:24 744.36 744.40 744.28 744.28 0.0K
14:25 744.25 744.32 744.25 744.31 0.0K
14:26 744.12 744.12 743.82 743.83 0.0K
14:27 743.85 743.85 743.80 743.85 0.0K
14:28 743.82 743.82 743.70 743.70 0.0K
14:29 743.71 743.73 743.34 743.35 0.0K
14:30 743.34 743.50 743.34 743.49 0.0K
14:31 743.50 743.65 743.50 743.64 0.0K
14:32 743.64 743.64 743.31 743.39 0.0K
14:33 743.33 743.34 743.26 743.27 0.0K
14:34 743.27 743.38 743.27 743.37 0.0K
14:35 743.36 743.39 743.29 743.34 0.0K
14:36 743.33 743.35 743.27 743.27 0.0K
14:37 743.21 743.21 743.11 743.20 0.0K
14:38 743.22 743.35 743.22 743.35 0.0K
14:39 743.35 743.37 743.30 743.30 0.0K
14:40 743.31 743.31 743.14 743.16 0.0K
14:41 743.16 743.17 742.84 742.90 0.0K
14:42 742.89 742.93 742.80 742.84 0.0K
14:43 742.81 742.82 742.78 742.79 0.0K
14:44 742.79 742.91 742.78 742.91 0.0K
14:45 742.90 742.99 742.88 742.99 0.0K
14:46 743.00 743.16 742.91 743.15 0.0K
14:47 743.15 743.15 743.05 743.05 0.0K
14:48 743.06 743.83 743.06 743.83 0.0K
14:49 743.89 743.97 743.86 743.91 0.0K
14:50 743.89 744.51 743.89 744.51 0.0K
14:51 744.51 745.05 744.51 745.05 0.0K
14:52 745.12 745.12 744.85 744.85 0.0K
14:53 744.84 744.84 744.73 744.83 0.0K
14:54 744.81 744.84 744.76 744.84 0.0K
14:55 744.85 744.85 744.45 744.45 0.0K
14:56 744.45 744.54 744.45 744.54 0.0K
14:57 744.56 744.62 744.55 744.61 0.0K
14:58 744.60 744.60 744.22 744.22 0.0K
14:59 744.23 744.35 744.14 744.35 0.0K
15:00 744.36 744.88 744.36 744.88 0.0K
15:01 744.89 745.05 744.88 745.00 0.0K
15:02 745.00 745.09 745.00 745.03 0.0K
15:03 744.99 745.07 744.81 744.81 0.0K
15:04 744.80 744.99 744.80 744.99 0.0K
15:05 745.08 745.09 745.03 745.03 0.0K
15:06 745.00 745.12 744.99 745.08 0.0K
15:07 745.08 745.08 745.01 745.01 0.0K
15:08 745.02 745.25 745.02 745.25 0.0K
15:09 745.26 745.27 745.04 745.06 0.0K
15:10 745.05 745.06 744.93 744.98 0.0K
15:11 745.00 745.06 745.00 745.01 0.0K
15:12 745.01 745.35 745.01 745.35 0.0K
15:13 745.35 745.35 745.24 745.26 0.0K
15:14 745.26 745.37 745.26 745.31 0.0K
15:15 745.33 745.33 745.14 745.14 0.0K
15:16 745.15 745.21 745.14 745.16 0.0K
15:17 745.16 745.34 745.16 745.34 0.0K
15:18 745.35 745.63 745.35 745.63 0.0K
15:19 745.64 745.88 745.64 745.88 0.0K
15:20 745.86 745.98 745.81 745.98 0.0K
15:21 745.98 745.99 745.84 745.84 0.0K
15:22 745.85 746.04 745.85 746.03 0.0K
15:23 746.06 746.06 745.89 745.95 0.0K
15:24 745.95 745.98 745.89 745.98 0.0K
15:25 745.99 746.08 745.93 746.08 0.0K
15:26 746.08 746.10 745.92 745.93 0.0K
15:27 745.95 745.98 745.87 745.87 0.0K
15:28 745.87 745.96 745.87 745.94 0.0K
15:29 745.99 746.01 745.91 745.92 0.0K
15:30 745.92 746.01 745.78 745.99 0.0K
15:31 746.05 746.18 746.05 746.05 0.0K
15:32 746.04 746.04 745.92 745.96 0.0K
15:33 745.96 746.08 745.96 746.08 0.0K
15:34 746.08 746.08 745.78 745.78 0.0K
15:35 745.75 745.75 745.66 745.71 0.0K
15:36 745.73 745.80 745.65 745.80 0.0K
15:37 745.79 745.89 745.79 745.82 0.0K
15:38 745.81 745.84 745.76 745.84 0.0K
15:39 745.85 745.87 745.85 745.87 0.0K
15:40 745.90 745.98 745.90 745.94 0.0K
15:41 745.90 745.90 745.74 745.85 0.0K
15:42 745.86 745.91 745.84 745.85 0.0K
15:43 745.86 745.86 745.42 745.42 0.0K
15:44 745.44 745.46 745.32 745.33 0.0K
15:45 745.31 745.40 745.28 745.40 0.0K
15:46 745.41 745.44 745.27 745.29 0.0K
15:47 745.28 745.31 745.25 745.29 0.0K
15:48 745.27 745.32 745.23 745.28 0.0K
15:49 745.29 745.38 745.29 745.38 0.0K
15:50 745.48 746.25 745.48 746.23 0.0K
15:51 746.22 746.43 746.22 746.31 0.0K
15:52 746.29 746.29 746.17 746.24 0.0K
15:53 746.12 746.17 746.02 746.02 0.0K
15:54 746.00 746.79 746.00 746.79 0.0K
15:55 746.61 746.80 746.61 746.80 0.0K
15:56 746.82 747.01 746.81 747.01 0.0K
15:57 746.99 747.08 746.79 746.83 0.0K
15:58 746.78 746.78 746.45 746.46 0.0K
15:59 746.40 746.40 746.01 746.21 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