ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ アメリカ →
785.15
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 410.04 410.64 404.93 410.06 0.0M
2022-12-29 397.52 410.18 397.30 409.93 0.0M
2022-12-28 402.41 402.74 396.47 397.30 0.0M
2022-12-27 406.11 406.19 400.53 402.61 0.0M
2022-12-26 406.02 406.08 405.87 405.95 0.0M
2022-12-23 407.39 408.29 402.48 405.97 0.0M
2022-12-22 415.68 415.84 402.24 407.62 0.0M
2022-12-21 415.60 417.89 409.89 415.21 0.0M
2022-12-20 412.43 417.41 409.00 415.53 0.0M
2022-12-19 421.29 421.63 411.70 412.97 0.0M
2022-12-16 425.96 426.35 418.63 421.15 0.0M
2022-12-15 442.57 442.78 425.20 426.19 0.0M
2022-12-14 445.74 448.34 438.97 443.19 0.0M
2022-12-13 442.47 459.42 441.20 445.34 0.0M
2022-12-12 434.96 442.72 434.59 442.52 0.0M
2022-12-09 438.52 439.45 435.02 435.21 0.0M
2022-12-08 431.32 440.15 430.86 438.09 0.0M
2022-12-07 435.48 437.14 431.51 431.87 0.0M
2022-12-06 444.22 444.54 432.65 435.59 0.0M
2022-12-05 459.49 459.67 441.91 444.89 0.0M
2022-12-02 464.31 465.49 453.94 458.97 0.0M
2022-12-01 449.36 465.58 449.16 464.67 0.0M
2022-11-30 442.46 448.86 431.22 447.96 0.0M
2022-11-29 446.24 446.63 441.54 442.82 0.0M
2022-11-28 452.22 452.42 444.76 446.34 0.0M
2022-11-25 453.21 453.80 450.27 452.43 0.0M
2022-11-24 452.83 453.73 452.59 453.42 0.0M
2022-11-23 445.99 454.07 443.81 452.14 0.0M
2022-11-22 444.72 446.18 440.48 445.94 0.0M
2022-11-21 446.08 446.82 442.74 444.32 0.0M
2022-11-18 445.52 453.79 444.24 446.44 0.0M
2022-11-17 450.40 451.12 440.51 444.67 0.0M
2022-11-16 462.88 463.60 449.89 450.69 0.0M
2022-11-15 454.55 467.41 454.31 462.89 0.0M
2022-11-14 461.59 462.63 451.53 454.37 0.0M
2022-11-11 449.93 463.73 449.48 461.58 0.0M
2022-11-10 417.97 449.27 416.91 448.91 0.0M
2022-11-09 427.95 428.13 417.00 418.31 0.0M
2022-11-08 419.44 434.09 419.26 428.17 0.0M
2022-11-07 417.20 422.06 413.77 419.03 0.0M
2022-11-04 422.61 427.09 409.37 416.49 0.0M
2022-11-03 436.26 436.28 419.51 423.02 0.0M
2022-11-02 455.75 456.29 436.07 436.57 0.0M
2022-11-01 459.92 467.80 454.20 456.05 0.0M
2022-10-31 461.57 462.76 457.22 460.28 0.0M
2022-10-28 455.99 461.46 451.12 461.13 0.0M
2022-10-27 453.50 462.25 451.89 456.18 0.0M
2022-10-26 454.08 463.10 448.68 453.64 0.0M
2022-10-25 440.10 453.88 438.93 453.64 0.0M
2022-10-24 440.26 441.88 433.09 440.39 0.0M
2022-10-21 433.26 441.02 426.85 439.39 0.0M
2022-10-20 427.50 441.35 427.18 434.18 0.0M
2022-10-19 435.97 436.09 426.11 428.53 0.0M
2022-10-18 427.53 441.25 426.46 436.11 0.0M
2022-10-17 407.44 428.55 407.37 426.88 0.0M
2022-10-14 417.21 422.94 407.32 407.85 0.0M
2022-10-13 412.03 418.65 398.67 415.76 0.0M
2022-10-12 415.75 415.90 408.59 412.54 0.0M
2022-10-11 421.89 422.45 412.01 415.78 0.0M
2022-10-10 435.15 436.13 420.60 422.67 0.0M
2022-10-07 452.29 452.72 433.59 435.44 0.0M
2022-10-06 454.53 458.29 451.28 452.83 0.0M
2022-10-05 454.07 455.63 443.75 453.54 0.0M
2022-10-04 438.55 455.68 438.34 454.07 0.0M
2022-10-03 428.94 439.68 428.92 437.91 0.0M
2022-09-30 432.70 441.12 429.49 429.73 0.0M
2022-09-29 439.83 440.13 426.51 432.70 0.0M
2022-09-28 431.20 441.52 430.29 439.30 0.0M
2022-09-27 428.82 438.30 428.33 432.21 0.0M
2022-09-26 430.08 438.78 428.07 428.54 0.0M
2022-09-23 440.01 440.23 427.81 432.08 0.0M
2022-09-22 453.30 454.14 439.70 440.16 0.0M
2022-09-21 458.22 466.28 454.14 454.28 0.0M
2022-09-20 464.47 465.44 457.57 459.05 0.0M
2022-09-19 458.92 464.93 454.67 464.16 0.0M
2022-09-16 470.67 470.82 455.58 459.08 0.0M
2022-09-15 475.55 478.94 469.55 471.70 0.0M
2022-09-14 474.92 476.81 471.46 475.88 0.0M
2022-09-13 495.39 496.32 473.83 475.99 0.0M
2022-09-12 484.66 495.91 484.52 495.36 0.0M
2022-09-09 467.63 484.26 467.37 483.80 0.0M
2022-09-08 470.82 470.97 456.54 466.48 0.0M
2022-09-07 462.06 470.87 460.24 469.98 0.0M
2022-09-06 465.46 466.05 458.60 462.99 0.0M
2022-09-05 465.10 465.58 464.05 465.24 0.0M
2022-09-02 467.61 474.15 463.04 465.52 0.0M
2022-09-01 480.10 480.37 461.06 468.09 0.0M
2022-08-31 487.71 493.59 481.26 481.87 0.0M
2022-08-30 489.07 494.23 483.77 487.19 0.0M
2022-08-29 491.15 492.23 485.77 488.62 0.0M
2022-08-26 502.11 506.93 492.67 493.18 0.0M
2022-08-25 498.12 503.58 497.25 502.13 0.0M
2022-08-24 494.52 501.12 493.67 497.60 0.0M
2022-08-23 490.31 501.34 489.71 494.98 0.0M
2022-08-22 501.86 501.99 487.73 490.53 0.0M
2022-08-19 513.78 513.95 498.84 501.89 0.0M
2022-08-18 511.62 516.39 510.03 515.02 0.0M
2022-08-17 520.57 522.42 509.11 511.62 0.0M
2022-08-16 515.24 522.35 511.44 520.85 0.0M
2022-08-15 511.88 515.16 506.87 514.41 0.0M
2022-08-12 500.92 510.99 500.60 510.76 0.0M
2022-08-11 507.20 514.40 500.09 501.19 0.0M
2022-08-10 489.01 507.53 488.69 507.53 0.0M
2022-08-09 495.73 496.60 487.27 490.07 0.0M
2022-08-08 490.78 501.46 489.96 493.59 0.0M
2022-08-05 488.57 492.77 481.36 491.02 0.0M
2022-08-04 496.96 497.40 483.40 488.51 0.0M
2022-08-03 470.21 497.69 469.92 496.38 0.0M
2022-08-02 466.77 474.04 462.97 470.61 0.0M
2022-08-01 466.01 471.27 458.07 467.26 0.0M
2022-07-29 461.89 465.93 458.58 465.36 0.0M
2022-07-28 455.37 461.91 450.36 460.83 0.0M
2022-07-27 446.96 457.00 446.49 454.38 0.0M
2022-07-26 463.10 463.30 445.24 447.08 0.0M
2022-07-25 469.50 469.71 460.10 463.02 0.0M
2022-07-22 478.30 482.89 467.33 469.99 0.0M
2022-07-21 469.36 478.21 466.68 478.05 0.0M
2022-07-20 458.26 472.09 458.06 468.97 0.0M
2022-07-19 446.17 457.57 446.14 457.45 0.0M
2022-07-18 445.93 455.65 445.21 446.80 0.0M
2022-07-15 435.90 445.73 435.51 445.55 0.0M
2022-07-14 441.43 441.65 428.96 435.68 0.0M
2022-07-13 443.58 444.51 433.17 441.38 0.0M
2022-07-12 454.64 460.78 441.15 443.79 0.0M
2022-07-11 467.04 467.21 454.03 455.68 0.0M
2022-07-08 468.73 472.16 462.04 467.09 0.0M
2022-07-07 456.00 468.55 455.74 468.21 0.0M
2022-07-06 455.40 459.02 453.50 455.68 0.0M
2022-07-05 447.17 454.75 439.03 454.60 0.0M
2022-07-04 446.60 447.09 446.09 446.28 0.0M
2022-07-01 440.36 446.72 437.79 446.12 0.0M
2022-06-30 448.50 448.73 434.39 440.38 0.0M
2022-06-29 451.84 452.15 445.16 449.07 0.0M
2022-06-28 465.01 467.07 450.50 451.69 0.0M
2022-06-27 467.09 468.81 460.62 465.10 0.0M
2022-06-24 451.51 466.75 451.30 466.49 0.0M
2022-06-23 441.90 451.99 441.38 450.71 0.0M
2022-06-22 441.45 448.14 435.66 441.99 0.0M
2022-06-21 434.95 446.77 434.15 442.06 0.0M
2022-06-20 433.89 434.55 433.67 434.43 0.0M
2022-06-17 424.44 437.04 423.12 434.20 0.0M
2022-06-16 442.88 443.08 422.52 424.88 0.0M
2022-06-15 433.39 448.70 432.73 442.62 0.0M
2022-06-14 437.08 440.13 430.66 434.03 0.0M
2022-06-13 461.09 461.23 436.56 438.14 0.0M
2022-06-10 478.75 478.89 461.56 462.64 0.0M
2022-06-09 491.15 491.33 478.94 479.23 0.0M
2022-06-08 494.18 496.64 490.61 491.21 0.0M
2022-06-07 488.78 494.97 482.20 494.52 0.0M
2022-06-06 489.74 496.30 486.42 489.62 0.0M
2022-06-03 497.60 497.63 486.72 489.83 0.0M
2022-06-02 482.04 498.20 481.68 496.97 0.0M
2022-06-01 484.58 492.22 480.03 483.59 0.0M
2022-05-31 500.00 500.14 484.03 485.25 0.0M
2022-05-30 499.79 500.89 499.71 500.25 0.0M
2022-05-27 484.27 499.08 483.79 498.85 0.0M
2022-05-26 471.93 487.33 471.55 484.19 0.0M
2022-05-25 463.39 474.39 460.56 471.33 0.0M
2022-05-24 475.43 475.78 459.88 463.31 0.0M
2022-05-23 464.85 476.38 464.48 475.44 0.0M
2022-05-20 456.03 470.57 452.60 463.25 0.0M
2022-05-19 452.01 460.47 445.57 455.94 0.0M
2022-05-18 469.26 469.45 449.51 452.35 0.0M
2022-05-17 462.68 474.75 461.07 468.83 0.0M
2022-05-16 472.56 474.29 462.55 462.84 0.0M
2022-05-13 449.87 473.10 449.74 471.55 0.0M
2022-05-12 443.75 456.61 437.19 450.53 0.0M
2022-05-11 457.94 462.44 444.50 445.15 0.0M
2022-05-10 451.85 464.10 444.70 457.02 0.0M
2022-05-09 477.73 478.14 450.17 451.87 0.0M
2022-05-06 498.39 498.59 476.25 479.47 0.0M
2022-05-05 527.12 527.85 493.46 497.97 0.0M
2022-05-04 522.53 527.73 505.62 526.42 0.0M
2022-05-03 527.83 529.40 519.56 522.57 0.0M
2022-05-02 518.72 527.55 516.80 527.51 0.0M
2022-04-29 535.46 539.08 517.59 518.41 0.0M
2022-04-28 523.37 538.11 521.55 535.22 0.0M
2022-04-27 530.48 534.62 522.24 523.73 0.0M
2022-04-26 550.48 550.87 530.29 530.41 0.0M
2022-04-25 539.87 550.73 535.58 550.46 0.0M
2022-04-22 550.45 552.17 538.44 539.14 0.0M
2022-04-21 566.13 576.41 549.21 550.96 0.0M
2022-04-20 570.40 575.51 564.68 566.59 0.0M
2022-04-19 558.97 571.42 555.99 569.98 0.0M
2022-04-18 567.48 567.72 554.77 559.16 0.0M
2022-04-15 568.24 568.36 567.98 568.27 0.0M
2022-04-14 576.63 578.46 568.72 568.94 0.0M
2022-04-13 560.50 577.40 559.91 576.45 0.0M
2022-04-12 558.66 572.20 558.42 560.35 0.0M
2022-04-11 554.93 562.59 551.66 559.16 0.0M
2022-04-08 562.93 563.11 555.53 555.92 0.0M
2022-04-07 559.67 566.58 556.84 563.14 0.0M
2022-04-06 574.41 574.48 556.55 560.46 0.0M
2022-04-05 587.07 587.66 573.15 575.56 0.0M
2022-04-04 578.95 587.03 578.85 586.81 0.0M
2022-04-01 577.51 580.16 574.12 578.86 0.0M
2022-03-31 579.96 584.68 577.26 577.91 0.0M
2022-03-30 586.47 589.31 578.54 580.85 0.0M
2022-03-29 579.67 588.63 577.20 587.42 0.0M
2022-03-28 576.00 580.77 571.45 578.99 0.0M
2022-03-25 579.29 579.37 568.03 576.39 0.0M
2022-03-24 570.90 579.49 568.24 579.45 0.0M
2022-03-23 574.97 579.72 567.32 572.93 0.0M
2022-03-22 557.56 573.87 556.83 571.66 0.0M
2022-03-21 553.02 557.48 548.96 555.97 0.0M
2022-03-18 541.72 552.93 539.65 552.09 0.0M
2022-03-17 529.05 541.05 525.42 540.86 0.0M
2022-03-16 517.89 528.56 512.22 528.31 0.0M
2022-03-15 508.33 518.42 506.84 518.31 0.0M
2022-03-14 519.72 520.24 504.39 508.44 0.0M
2022-03-11 531.11 535.19 518.47 518.83 0.0M
2022-03-10 532.86 534.02 525.99 531.12 0.0M
2022-03-09 515.72 532.63 515.39 531.68 0.0M
2022-03-08 523.23 525.82 513.69 515.72 0.0M
2022-03-07 536.38 538.06 519.15 523.44 0.0M
2022-03-04 546.00 547.86 532.32 537.01 0.0M
2022-03-03 555.82 558.41 543.43 546.30 0.0M
2022-03-02 545.85 557.25 541.66 555.43 0.0M
2022-03-01 550.88 556.18 543.06 546.72 0.0M
2022-02-28 536.67 551.11 535.56 549.02 0.0M
2022-02-25 529.19 536.85 518.63 536.74 0.0M
2022-02-24 496.62 527.87 482.35 526.94 0.0M
2022-02-23 509.10 513.05 496.67 497.05 0.0M
2022-02-22 512.69 516.24 506.88 509.10 0.0M
2022-02-21 512.89 513.14 512.49 512.64 0.0M
2022-02-18 521.55 523.94 512.44 512.87 0.0M
2022-02-17 542.22 542.50 520.17 521.40 0.0M
2022-02-16 547.18 547.34 535.76 542.55 0.0M
2022-02-15 536.93 547.23 536.03 546.53 0.0M
2022-02-14 537.74 543.91 533.99 537.00 0.0M
2022-02-11 551.31 554.78 536.10 538.85 0.0M
2022-02-10 555.22 561.78 546.86 551.92 0.0M
2022-02-09 541.11 554.95 540.87 554.95 0.0M
2022-02-08 533.49 541.95 530.60 541.01 0.0M
2022-02-07 532.18 540.98 531.92 534.10 0.0M
2022-02-04 521.17 535.72 518.85 532.10 0.0M
2022-02-03 534.63 534.77 520.73 521.44 0.0M
2022-02-02 541.13 543.23 531.31 534.74 0.0M
2022-02-01 537.41 541.09 529.83 540.65 0.0M
2022-01-31 517.37 537.21 516.88 537.11 0.0M
2022-01-28 506.65 517.13 500.01 517.13 0.0M
2022-01-27 509.87 520.24 504.54 505.87 0.0M
2022-01-26 515.38 529.86 509.09 511.37 0.0M
2022-01-25 532.41 533.57 511.33 515.03 0.0M
2022-01-24 530.96 533.60 504.15 532.86 0.0M
2022-01-21 542.08 544.41 530.86 531.20 0.0M
2022-01-20 544.21 555.76 541.75 542.44 0.0M
2022-01-19 544.59 553.64 543.50 543.50 0.0M
2022-01-18 553.26 553.97 543.84 545.12 0.0M
2022-01-17 553.59 554.01 553.25 553.53 0.0M
2022-01-14 552.59 555.69 548.39 555.07 0.0M
2022-01-13 566.62 567.87 552.35 553.25 0.0M
2022-01-12 571.09 577.87 565.67 566.81 0.0M
2022-01-11 563.16 571.79 562.18 570.60 0.0M
2022-01-10 561.13 564.32 547.76 564.23 0.0M
2022-01-07 562.88 568.63 558.26 561.12 0.0M
2022-01-06 561.39 568.19 557.50 563.19 0.0M
2022-01-05 577.31 578.34 561.78 562.55 0.0M
2022-01-04 588.21 589.02 571.15 577.52 0.0M
2022-01-03 590.92 592.01 582.75 587.55 0.0M