サイバーアーク・ソフトウェア (CYBR)

CYBR
🏛️ アメリカ →
483.15
最終更新: 2025-09-30
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
09:30 428.56 428.56 426.15 426.94 1,260.2K
09:31 426.36 426.75 424.04 424.04 122.4K
09:32 424.60 424.72 422.01 422.79 130.4K
09:33 423.02 424.55 421.69 424.55 127.1K
09:34 424.94 426.63 424.43 426.49 87.3K
09:35 427.05 427.51 426.73 427.00 91.6K
09:36 426.98 427.53 426.74 426.81 130.1K
09:37 426.91 427.01 425.48 425.83 174.1K
09:38 425.39 425.60 423.50 423.50 96.4K
09:39 423.59 423.59 422.39 422.39 183.6K
09:40 422.49 423.67 422.35 423.14 157.4K
09:41 423.67 425.29 423.25 424.77 119.0K
09:42 424.72 424.72 423.15 424.54 84.6K
09:43 424.53 425.15 423.06 425.15 169.6K
09:44 424.93 425.00 423.21 423.43 136.8K
09:45 423.13 423.13 421.59 422.28 54.6K
09:46 422.92 422.94 421.88 421.88 66.5K
09:47 422.21 423.30 421.97 423.30 61.1K
09:48 423.33 423.81 423.10 423.61 66.0K
09:49 423.61 425.19 423.61 424.34 29.2K
09:50 424.44 424.81 424.19 424.25 34.1K
09:51 424.13 424.23 423.34 424.02 39.4K
09:52 423.98 424.18 423.07 424.18 31.2K
09:53 424.18 425.00 423.69 424.84 42.3K
09:54 424.98 425.74 424.92 425.32 57.2K
09:55 425.13 425.85 425.13 425.46 87.5K
09:56 425.69 427.00 425.69 426.97 53.6K
09:57 426.70 427.02 425.57 426.27 82.8K
09:58 426.80 427.00 426.46 426.99 144.7K
09:59 426.78 426.78 425.38 426.13 49.2K
10:00 425.55 425.64 424.95 425.03 56.0K
10:01 425.32 425.48 424.85 424.92 63.6K
10:02 424.55 424.55 423.00 423.00 36.3K
10:03 423.21 424.95 423.00 424.72 24.9K
10:04 425.10 426.02 425.01 425.71 28.0K
10:05 425.60 426.26 425.49 425.91 112.4K
10:06 425.91 427.08 425.90 426.70 88.9K
10:07 426.52 427.12 426.33 426.84 39.0K
10:08 426.84 427.19 425.93 426.40 60.9K
10:09 426.50 426.50 424.67 424.67 35.3K
10:10 425.23 425.75 424.96 425.17 26.7K
10:11 425.29 425.75 424.80 425.56 81.8K
10:12 425.38 425.84 425.31 425.63 32.2K
10:13 425.51 426.47 425.51 425.96 51.4K
10:14 426.13 426.87 426.03 426.03 59.8K
10:15 426.17 427.01 426.17 427.01 71.1K
10:16 426.80 427.70 426.65 427.33 63.9K
10:17 427.06 427.49 427.06 427.47 19.8K
10:18 427.38 427.38 426.75 426.92 51.6K
10:19 426.79 427.00 426.74 426.78 66.7K
10:20 426.63 427.02 426.63 427.00 29.7K
10:21 427.00 428.97 426.97 428.69 86.2K
10:22 428.35 428.35 427.91 427.99 58.6K
10:23 428.08 428.69 428.08 428.38 64.5K
10:24 428.47 428.51 428.07 428.12 60.9K
10:25 428.34 428.34 427.98 427.98 63.1K
10:26 428.19 430.14 428.06 429.98 55.3K
10:27 429.83 430.00 429.48 429.93 62.6K
10:28 430.40 430.68 430.13 430.45 53.1K
10:29 430.15 430.34 429.94 430.18 34.9K
10:30 430.29 430.43 430.00 430.40 74.5K
10:31 430.33 431.32 430.33 430.95 50.7K
10:32 431.02 431.02 430.41 430.41 68.6K
10:33 430.38 431.57 430.34 431.55 57.1K
10:34 431.59 431.65 431.28 431.38 63.9K
10:35 431.46 431.59 431.10 431.46 60.5K
10:36 431.50 432.67 431.49 432.33 51.9K
10:37 431.88 432.34 431.11 431.32 32.6K
10:38 431.36 431.36 429.55 429.55 43.8K
10:39 429.95 430.45 429.87 430.35 26.3K
10:40 430.40 431.07 430.38 431.02 40.8K
10:41 431.12 431.22 430.68 430.82 74.1K
10:42 430.99 431.08 430.40 430.92 26.3K
10:43 431.06 431.28 430.78 430.78 28.7K
10:44 430.78 430.87 430.32 430.74 39.0K
10:45 430.97 430.97 430.45 430.66 31.0K
10:46 430.45 430.99 430.45 430.99 16.7K
10:47 430.25 431.71 430.25 431.46 104.3K
10:48 431.33 431.53 431.17 431.33 39.5K
10:49 431.33 431.39 431.16 431.31 46.5K
10:50 431.24 431.41 430.50 430.50 51.9K
10:51 430.83 432.00 430.83 431.71 35.9K
10:52 431.58 432.27 431.58 431.65 38.5K
10:53 431.62 433.21 431.62 433.21 20.4K
10:54 433.19 435.50 433.19 435.50 87.2K
10:55 435.41 436.00 435.16 435.41 44.6K
10:56 435.22 435.38 434.08 434.08 22.9K
10:57 434.37 434.48 432.52 433.78 119.7K
10:58 433.65 434.36 433.53 434.36 35.3K
10:59 434.39 434.50 433.90 434.05 14.3K
11:00 433.99 434.46 433.95 434.42 89.8K
11:01 434.50 435.00 434.18 434.87 34.9K
11:02 435.00 435.98 434.85 435.19 37.1K
11:03 435.50 436.00 435.50 435.83 25.1K
11:04 435.84 436.25 435.83 435.83 20.7K
11:05 435.92 435.92 435.36 435.43 31.5K
11:06 435.77 436.24 435.77 435.86 22.1K
11:07 436.10 436.10 435.45 436.04 19.9K
11:08 435.95 437.03 435.89 437.03 27.4K
11:09 436.76 437.36 436.56 437.12 84.7K
11:10 437.59 437.64 436.64 436.72 47.5K
11:11 436.79 436.79 435.22 435.46 24.4K
11:12 435.31 435.67 435.15 435.32 21.9K
11:13 435.46 436.79 435.43 436.76 24.9K
11:14 436.44 436.57 436.29 436.42 9.5K
11:15 436.56 437.00 435.76 435.87 34.2K
11:16 436.03 436.44 435.71 435.82 26.2K
11:17 435.79 435.80 434.98 435.25 54.8K
11:18 435.00 436.31 435.00 436.31 31.1K
11:19 436.34 436.50 435.99 436.31 24.5K
11:20 436.31 436.47 436.31 436.35 15.4K
11:21 436.35 438.32 436.35 438.23 26.0K
11:22 438.20 438.65 437.81 438.65 14.0K
11:23 438.76 439.17 438.58 438.58 6.0K
11:24 438.59 438.72 438.28 438.34 8.2K
11:25 438.22 438.33 437.91 437.96 55.3K
11:26 437.97 438.07 437.04 437.04 33.4K
11:27 437.36 437.36 436.60 437.02 45.6K
11:28 437.19 437.81 437.15 437.81 15.3K
11:29 437.54 437.59 437.48 437.48 5.7K
11:30 437.61 438.08 437.48 437.97 18.7K
11:31 437.99 438.00 437.17 437.36 29.5K
11:32 436.75 437.23 436.40 436.74 64.3K
11:33 436.31 436.40 435.83 436.04 22.3K
11:34 435.74 435.98 435.25 435.86 18.1K
11:35 435.68 436.62 435.65 435.90 28.3K
11:36 436.08 436.08 435.45 436.02 17.1K
11:37 435.89 436.04 435.66 435.78 11.6K
11:38 436.13 437.00 436.13 437.00 29.6K
11:39 436.98 437.01 436.36 436.44 17.2K
11:40 436.15 437.12 436.15 436.87 6.7K
11:41 437.00 437.31 436.79 437.10 29.2K
11:42 437.10 437.10 435.52 435.73 81.8K
11:43 435.59 435.70 435.03 435.20 16.5K
11:44 435.20 436.15 434.96 436.00 34.0K
11:45 436.00 436.15 435.20 435.42 21.2K
11:46 435.91 435.91 434.37 434.37 18.5K
11:47 434.51 434.54 433.84 433.84 16.2K
11:48 433.85 434.41 433.84 434.41 25.2K
11:49 434.70 434.74 434.14 434.56 10.2K
11:50 434.41 434.60 433.90 433.90 16.0K
11:51 434.05 434.10 433.51 433.74 21.7K
11:52 433.76 434.14 433.60 434.14 15.2K
11:53 433.96 434.17 433.90 433.92 9.4K
11:54 434.01 434.28 433.82 434.01 11.3K
11:55 434.03 435.58 434.03 435.58 20.9K
11:56 435.94 435.96 435.48 435.49 43.6K
11:57 435.27 435.75 435.07 435.75 18.4K
11:58 435.92 435.92 435.10 435.63 29.2K
11:59 435.48 436.03 435.32 436.03 56.2K
12:00 436.49 437.14 436.49 436.76 13.7K
12:01 436.66 436.66 436.02 436.16 15.3K
12:02 436.25 436.87 436.25 436.78 19.8K
12:03 436.87 437.01 436.27 437.01 16.8K
12:04 437.00 437.20 436.13 436.27 31.0K
12:05 436.30 436.63 435.97 436.48 30.9K
12:06 436.53 436.62 436.04 436.08 53.6K
12:07 435.94 435.94 435.78 435.84 51.2K
12:08 435.84 436.44 435.43 436.14 74.5K
12:09 436.25 436.80 436.24 436.48 26.0K
12:10 436.56 437.16 436.30 437.16 26.3K
12:11 437.17 437.45 437.16 437.21 8.8K
12:12 437.47 437.67 437.21 437.27 24.8K
12:13 437.06 437.11 436.77 436.91 12.5K
12:14 436.93 437.12 436.93 437.12 3.1K
12:15 436.93 436.93 436.42 436.75 9.4K
12:16 436.58 437.38 436.58 437.27 33.5K
12:17 437.27 437.40 436.89 437.36 20.2K
12:18 437.25 437.33 437.24 437.24 6.4K
12:19 437.23 437.23 437.02 437.20 28.7K
12:20 437.19 437.35 437.01 437.09 34.9K
12:21 436.88 437.15 436.75 437.14 11.6K
12:22 437.16 437.16 436.51 436.51 18.8K
12:23 436.52 437.56 436.52 437.50 12.6K
12:24 437.49 438.37 437.49 438.37 15.2K
12:25 438.11 438.39 438.11 438.20 5.6K
12:26 438.02 438.33 437.80 437.80 17.0K
12:27 437.65 437.68 437.45 437.45 38.0K
12:28 437.63 437.63 437.22 437.22 9.7K
12:29 437.17 437.40 437.09 437.36 10.3K
12:30 437.50 437.93 437.17 437.17 30.2K
12:31 437.15 437.15 437.15 437.15 2.4K
12:32 437.22 437.44 437.22 437.44 10.7K
12:33 437.20 437.36 436.70 436.82 16.1K
12:34 437.17 437.60 437.17 437.38 21.1K
12:35 437.38 437.50 435.89 435.89 6.0K
12:36 436.10 436.45 435.85 435.98 6.9K
12:37 435.85 436.19 435.76 435.76 8.6K
12:38 436.59 437.00 436.43 436.78 10.4K
12:39 436.77 437.00 436.77 436.87 5.1K
12:40 436.72 436.96 436.01 436.76 18.9K
12:41 436.50 436.68 436.26 436.67 14.1K
12:42 436.56 436.79 435.92 436.67 11.3K
12:43 436.79 436.79 436.47 436.58 17.5K
12:44 436.60 436.60 436.23 436.39 9.3K
12:45 436.38 436.65 436.27 436.33 17.1K
12:46 436.18 436.50 436.18 436.36 5.9K
12:47 436.49 436.62 436.40 436.47 11.3K
12:48 436.40 436.76 436.17 436.76 14.2K
12:49 436.85 437.68 436.79 437.17 17.9K
12:50 437.38 437.55 437.22 437.23 14.2K
12:51 437.39 437.39 437.01 437.08 5.5K
12:52 437.11 437.32 436.80 437.26 12.1K
12:53 437.27 437.37 437.08 437.31 36.4K
12:54 437.23 437.23 436.96 437.20 9.5K
12:55 436.96 437.20 436.58 436.58 23.2K
12:56 436.63 437.43 436.63 437.27 35.9K
12:57 437.29 437.59 437.29 437.45 17.5K
12:58 437.74 438.59 437.74 438.43 19.6K
12:59 438.60 438.94 438.49 438.71 10.4K
13:00 439.10 439.35 438.78 438.78 9.0K
13:01 438.60 438.60 437.95 437.95 19.4K
13:02 438.49 438.49 437.64 437.94 26.0K
13:03 437.95 438.44 437.93 438.42 27.5K
13:04 438.50 438.83 438.31 438.61 17.7K
13:05 438.62 439.05 438.50 439.04 20.7K
13:06 439.01 439.01 438.53 438.53 5.7K
13:07 438.34 438.38 438.05 438.06 6.6K
13:08 438.03 439.15 438.03 439.06 26.2K
13:09 439.07 439.52 439.07 439.07 8.2K
13:10 439.11 439.83 439.11 439.83 12.1K
13:11 439.98 440.90 439.98 440.56 21.3K
13:12 440.40 440.57 440.24 440.57 14.9K
13:13 440.46 440.74 440.34 440.34 9.4K
13:14 440.26 440.52 440.26 440.36 3.9K
13:15 439.97 440.07 439.75 439.95 13.7K
13:16 439.96 440.67 439.96 440.67 18.0K
13:17 440.53 440.53 439.69 439.96 9.6K
13:18 439.94 439.96 439.63 439.68 6.3K
13:19 439.58 439.58 438.46 438.74 10.2K
13:20 439.09 439.20 438.87 439.00 10.2K
13:21 439.66 440.11 439.66 440.00 13.6K
13:22 440.05 440.52 439.86 440.05 16.5K
13:23 440.05 440.16 439.81 439.81 5.6K
13:24 440.05 440.33 440.05 440.19 5.0K
13:25 439.76 439.76 439.44 439.48 13.7K
13:26 439.66 439.96 439.21 439.36 33.6K
13:27 438.80 438.85 438.63 438.75 18.9K
13:28 438.80 438.95 438.75 438.90 7.8K
13:29 438.97 439.18 438.97 439.09 8.4K
13:30 439.07 439.07 438.59 438.59 3.8K
13:31 438.43 438.43 437.63 438.02 6.6K
13:32 437.90 438.12 437.84 437.86 10.7K
13:33 437.97 438.15 437.81 438.15 10.3K
13:34 438.27 438.96 438.11 438.96 7.9K
13:35 438.67 438.67 438.22 438.57 10.4K
13:36 438.62 438.69 438.62 438.69 1.4K
13:37 439.05 439.46 438.66 439.29 9.4K
13:38 439.61 439.61 439.48 439.50 3.5K
13:39 439.61 440.00 439.56 439.71 14.0K
13:40 439.69 440.36 439.69 440.19 17.8K
13:41 440.00 440.40 439.81 440.40 13.5K
13:42 440.10 440.32 439.78 439.78 8.7K
13:43 439.72 439.97 439.56 439.97 3.3K
13:44 439.99 440.35 439.81 440.35 17.8K
13:45 440.40 440.66 440.14 440.66 5.3K
13:46 440.48 440.76 439.96 440.76 24.9K
13:47 440.88 440.88 440.09 440.09 10.2K
13:48 440.21 440.52 440.21 440.50 2.9K
13:49 440.43 440.48 440.18 440.48 9.0K
13:50 440.55 441.38 440.55 441.37 8.9K
13:51 441.32 441.54 441.09 441.09 11.5K
13:52 441.16 441.16 440.75 441.02 3.8K
13:53 441.01 441.43 440.65 440.81 15.3K
13:54 440.63 440.64 440.49 440.56 7.2K
13:55 440.61 440.66 440.29 440.51 10.7K
13:56 440.35 440.76 440.35 440.60 13.7K
13:57 440.97 440.97 440.36 440.36 8.2K
13:58 440.50 440.83 440.34 440.55 11.2K
13:59 440.42 441.30 440.42 441.30 9.9K
14:00 440.51 440.91 440.51 440.88 13.2K
14:01 440.50 440.50 440.22 440.24 9.2K
14:02 440.50 440.50 439.96 439.96 49.9K
14:03 440.06 441.18 439.94 441.18 71.8K
14:04 440.87 441.31 440.87 440.95 12.8K
14:05 441.08 441.28 441.00 441.00 6.3K
14:06 441.11 441.11 440.70 440.84 7.7K
14:07 441.00 441.15 440.61 440.63 10.8K
14:08 440.74 441.30 440.74 440.98 19.7K
14:09 441.20 441.27 441.06 441.18 13.7K
14:10 441.27 441.27 441.06 441.27 32.2K
14:11 441.25 441.32 440.76 440.76 21.2K
14:12 441.19 441.19 440.92 441.19 6.3K
14:13 440.96 441.83 440.96 441.83 21.8K
14:14 441.62 442.42 441.62 442.14 9.8K
14:15 442.37 442.49 442.12 442.40 10.1K
14:16 442.26 442.50 442.21 442.50 15.2K
14:17 442.26 442.41 442.13 442.19 26.8K
14:18 442.06 442.12 441.40 441.41 11.6K
14:19 441.46 442.00 441.46 441.99 10.2K
14:20 442.07 442.15 441.78 441.78 5.4K
14:21 441.63 441.84 441.58 441.58 8.9K
14:22 441.45 441.65 441.10 441.10 9.3K
14:23 441.03 441.03 440.48 440.51 5.5K
14:24 440.50 440.72 440.28 440.28 10.7K
14:25 440.24 440.45 440.20 440.37 3.1K
14:26 440.25 440.25 440.22 440.23 9.7K
14:27 440.23 440.30 439.78 440.01 20.3K
14:28 440.14 440.25 440.14 440.25 42.9K
14:29 440.37 440.37 440.03 440.14 6.8K
14:30 440.06 440.25 439.41 439.73 11.7K
14:31 439.73 440.14 439.73 440.14 11.0K
14:32 439.96 440.14 439.76 440.14 8.4K
14:33 440.10 440.11 439.15 439.15 28.1K
14:34 439.33 439.76 439.33 439.48 13.7K
14:35 439.53 439.90 439.52 439.70 20.0K
14:36 439.78 440.18 439.78 439.87 19.6K
14:37 440.32 440.32 439.71 439.71 12.9K
14:38 440.00 440.16 439.57 439.69 24.4K
14:39 439.91 440.00 439.66 439.70 29.4K
14:40 439.65 439.65 439.14 439.14 6.3K
14:41 439.39 439.39 438.62 439.07 18.6K
14:42 438.92 439.14 438.51 438.84 23.8K
14:43 439.00 439.49 438.82 439.38 25.4K
14:44 439.62 439.80 439.16 439.50 60.4K
14:45 439.80 439.80 438.88 438.88 15.0K
14:46 439.02 439.02 438.24 438.24 19.7K
14:47 437.99 437.99 437.43 437.73 38.6K
14:48 437.49 437.80 436.77 436.77 38.7K
14:49 436.84 437.63 436.84 437.26 35.4K
14:50 436.98 437.31 436.90 436.90 12.3K
14:51 437.08 437.44 436.92 437.44 56.8K
14:52 437.32 437.44 436.40 436.44 22.3K
14:53 436.32 436.57 436.15 436.52 40.1K
14:54 436.43 436.43 435.86 435.92 53.0K
14:55 435.93 435.93 435.49 435.54 21.5K
14:56 435.54 435.55 434.70 434.73 21.8K
14:57 434.73 434.73 434.37 434.39 62.2K
14:58 434.45 434.65 434.35 434.59 48.6K
14:59 434.65 434.72 433.88 433.88 24.6K
15:00 433.94 433.99 432.88 433.09 55.0K
15:01 433.17 433.39 432.95 433.33 59.3K
15:02 433.37 434.49 433.08 434.49 56.5K
15:03 434.49 434.69 434.35 434.69 13.9K
15:04 434.47 434.47 433.19 433.19 13.4K
15:05 433.34 433.72 433.05 433.72 20.6K
15:06 433.69 433.98 433.31 433.95 66.9K
15:07 433.96 434.06 433.45 433.82 32.8K
15:08 433.85 434.00 433.51 433.96 34.2K
15:09 433.96 434.97 433.96 434.47 23.2K
15:10 434.52 434.99 434.43 434.43 19.8K
15:11 434.40 435.47 434.40 434.71 20.6K
15:12 434.57 435.00 434.45 434.65 20.1K
15:13 434.58 434.86 434.50 434.50 14.9K
15:14 434.83 435.29 434.83 434.98 21.4K
15:15 434.94 435.37 434.81 434.85 16.8K
15:16 434.83 434.83 434.07 434.19 18.0K
15:17 434.25 435.48 434.24 435.48 43.3K
15:18 435.70 435.71 435.10 435.10 15.4K
15:19 435.05 435.27 434.77 435.27 10.3K
15:20 435.22 435.83 435.19 435.83 27.2K
15:21 435.76 435.91 434.76 434.76 14.8K
15:22 435.11 435.11 434.28 434.28 23.7K
15:23 434.06 434.39 433.97 434.05 10.7K
15:24 434.11 434.11 433.68 433.83 21.9K
15:25 433.94 433.94 433.63 433.85 31.5K
15:26 433.83 433.89 433.37 433.52 32.8K
15:27 433.41 433.78 433.33 433.78 26.6K
15:28 433.82 434.38 433.81 433.96 23.0K
15:29 433.92 434.00 433.92 434.00 14.7K
15:30 434.07 434.07 433.26 433.70 37.2K
15:31 433.90 433.90 433.30 433.30 12.9K
15:32 433.22 433.44 432.90 433.07 29.7K
15:33 433.09 433.10 432.78 432.78 39.1K
15:34 432.89 432.91 432.40 432.87 86.9K
15:35 432.81 432.86 432.18 432.32 26.1K
15:36 432.41 432.55 432.06 432.45 27.6K
15:37 432.67 432.72 432.15 432.15 29.9K
15:38 432.12 432.60 432.00 432.58 49.5K
15:39 432.58 432.58 431.54 431.73 42.6K
15:40 431.97 431.97 431.45 431.82 39.4K
15:41 431.60 431.67 431.18 431.61 34.4K
15:42 431.55 431.82 431.24 431.26 33.1K
15:43 431.35 431.85 431.30 431.30 42.1K
15:44 431.25 431.31 430.91 431.06 30.6K
15:45 430.88 431.45 430.88 431.45 73.2K
15:46 431.18 431.28 430.82 430.83 72.7K
15:47 430.67 430.67 430.31 430.48 29.0K
15:48 430.48 431.16 430.27 431.03 55.7K
15:49 431.03 431.96 430.93 431.96 49.1K
15:50 432.00 433.03 432.00 432.66 48.5K
15:51 432.90 433.80 432.90 433.76 34.9K
15:52 433.65 434.22 433.39 433.61 33.9K
15:53 433.60 433.60 432.52 432.71 47.8K
15:54 432.83 432.98 432.02 432.86 104.5K
15:55 433.28 433.52 432.10 433.07 147.3K
15:56 432.95 434.91 432.95 434.74 123.0K
15:57 434.83 436.09 434.51 434.63 84.9K
15:58 434.51 435.18 434.51 435.15 48.6K
15:59 435.10 435.19 434.77 435.19 325.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし