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
09:30 408.62 408.62 405.28 406.80 25.0K
09:31 406.28 407.63 406.28 407.63 15.7K
09:32 408.08 408.58 407.94 408.58 5.3K
09:33 409.13 409.40 408.90 408.90 3.7K
09:34 408.23 408.23 408.23 408.23 0.8K
09:35 408.24 408.39 408.24 408.39 7.3K
09:36 408.63 409.32 408.60 409.26 7.5K
09:37 408.93 409.09 408.15 408.15 4.6K
09:38 408.47 409.09 408.47 409.09 2.1K
09:39 409.34 409.34 409.16 409.30 2.7K
09:40 409.10 409.39 409.10 409.39 3.4K
09:41 409.20 409.20 409.20 409.20 4.2K
09:42 409.00 409.00 408.70 408.70 2.4K
09:43 408.70 408.81 408.70 408.81 7.3K
09:44 408.82 408.82 408.82 408.82 1.7K
09:45 409.06 409.23 408.97 409.23 3.4K
09:46 408.98 409.23 408.98 409.02 9.2K
09:47 409.02 409.21 409.02 409.21 25.1K
09:48 409.20 409.52 409.20 409.39 35.8K
09:49 409.39 409.51 409.00 409.15 28.7K
09:50 408.94 409.08 408.58 408.58 9.4K
09:51 408.58 409.00 408.58 409.00 2.1K
09:52 409.11 409.20 409.11 409.20 6.5K
09:53 409.19 409.61 409.19 409.61 25.1K
09:54 409.54 409.99 409.54 409.78 22.4K
09:55 409.79 409.82 409.74 409.74 26.2K
09:56 409.83 409.86 409.65 409.86 14.3K
09:57 409.88 409.88 409.62 409.62 16.4K
09:58 409.30 409.88 409.30 409.81 25.9K
09:59 409.85 410.14 409.59 410.14 49.0K
10:00 409.83 409.83 409.28 409.28 8.0K
10:01 409.35 409.35 408.81 408.81 4.9K
10:02 408.92 409.17 408.92 409.17 3.6K
10:03 409.46 409.50 408.93 409.11 4.7K
10:04 409.24 409.39 409.08 409.10 4.1K
10:05 408.68 409.04 408.55 408.81 3.0K
10:06 408.54 408.54 407.90 408.53 7.8K
10:07 408.10 408.39 408.10 408.19 2.9K
10:08 408.01 408.04 407.55 407.55 3.3K
10:09 407.60 408.51 407.53 408.51 3.1K
10:10 408.56 408.86 408.56 408.65 3.1K
10:11 408.62 408.62 407.54 407.54 9.5K
10:12 407.55 407.55 407.42 407.42 3.0K
10:13 407.33 407.33 407.04 407.04 1.9K
10:14 407.33 407.59 407.23 407.59 4.3K
10:15 407.79 408.18 407.79 408.18 3.0K
10:17 408.49 408.49 407.42 407.42 2.9K
10:18 407.91 407.94 407.91 407.94 1.1K
10:19 408.49 408.51 408.49 408.51 5.9K
10:20 408.73 408.73 408.73 408.73 1.5K
10:21 408.48 408.48 408.48 408.48 1.2K
10:23 408.42 408.42 408.12 408.25 6.3K
10:24 408.33 408.33 407.95 408.20 3.6K
10:25 408.20 408.20 408.20 408.20 1.7K
10:26 407.91 408.05 407.86 408.00 10.6K
10:27 408.05 408.12 407.78 408.00 6.6K
10:28 408.00 408.20 407.75 408.20 6.6K
10:29 408.32 408.50 408.25 408.28 14.7K
10:30 408.24 408.24 408.03 408.05 8.5K
10:31 407.83 407.84 407.35 407.47 2.8K
10:32 407.19 407.19 407.08 407.08 0.7K
10:33 407.28 407.28 407.06 407.06 3.7K
10:34 406.91 406.99 406.62 406.99 4.0K
10:35 407.20 407.45 407.20 407.25 5.0K
10:36 407.53 407.53 407.27 407.28 1.4K
10:37 407.48 407.48 406.93 407.09 2.4K
10:38 407.30 407.30 407.30 407.30 1.3K
10:39 407.29 407.29 407.29 407.29 2.0K
10:40 407.22 407.22 407.22 407.22 0.5K
10:41 407.20 407.33 407.11 407.11 2.1K
10:42 407.28 407.28 406.84 407.04 3.8K
10:43 406.89 406.99 406.64 406.99 3.2K
10:44 406.76 407.18 406.76 407.18 5.3K
10:45 407.01 407.15 406.92 406.92 1.3K
10:46 407.06 407.33 407.06 407.33 1.3K
10:47 406.97 407.35 406.97 407.35 1.0K
10:48 407.05 407.05 406.87 407.01 4.0K
10:49 406.96 406.97 406.96 406.97 0.4K
10:50 406.98 407.09 406.64 406.64 6.3K
10:52 406.96 406.96 406.96 406.96 0.7K
10:53 407.18 407.18 407.18 407.18 0.8K
10:54 407.02 407.02 407.02 407.02 1.3K
10:55 406.83 406.83 406.83 406.83 0.6K
10:56 407.07 407.07 406.39 406.39 6.2K
10:57 406.67 406.75 406.67 406.75 2.0K
10:58 406.49 406.50 406.49 406.50 4.2K
11:00 406.21 406.40 406.21 406.40 0.3K
11:01 406.32 406.37 405.63 405.83 6.4K
11:02 405.93 406.31 405.93 406.31 3.0K
11:03 406.49 406.49 406.49 406.49 0.6K
11:04 406.48 406.48 406.39 406.39 0.7K
11:05 406.63 406.89 406.62 406.62 3.8K
11:06 406.67 407.06 406.67 406.85 7.7K
11:07 406.91 406.96 406.91 406.96 2.1K
11:08 406.84 407.06 406.68 406.97 4.2K
11:09 406.80 407.41 406.80 406.84 6.1K
11:10 407.10 407.10 407.01 407.01 1.9K
11:11 407.02 407.23 406.96 407.05 5.5K
11:12 407.13 407.48 407.13 407.48 4.6K
11:13 407.51 407.76 407.51 407.76 3.2K
11:14 408.25 408.25 408.18 408.18 2.0K
11:15 408.17 408.29 407.91 408.04 11.4K
11:16 407.96 408.08 407.90 407.99 7.0K
11:17 407.84 407.84 407.55 407.65 3.3K
11:18 407.76 407.93 407.76 407.93 1.5K
11:19 407.97 408.00 407.69 408.00 4.7K
11:20 407.99 408.01 407.95 408.01 9.6K
11:21 408.12 408.45 408.07 408.45 8.5K
11:22 408.28 408.50 408.28 408.50 2.5K
11:23 408.40 408.40 408.04 408.07 2.5K
11:24 407.82 407.82 407.55 407.55 3.1K
11:25 407.46 408.16 407.46 407.85 4.1K
11:26 408.03 408.39 408.03 408.39 7.0K
11:27 408.48 408.65 408.48 408.65 8.3K
11:28 408.56 408.56 408.10 408.10 3.5K
11:29 408.38 408.47 408.28 408.47 3.4K
11:30 408.50 408.55 408.50 408.55 5.0K
11:31 408.75 409.18 408.75 409.18 5.9K
11:32 409.27 409.28 408.96 408.96 3.0K
11:33 408.86 409.02 408.68 409.00 3.5K
11:34 409.00 409.06 408.84 408.84 4.5K
11:35 408.70 408.84 408.57 408.57 11.6K
11:36 408.40 408.78 408.33 408.78 2.7K
11:37 408.54 408.72 408.20 408.43 4.5K
11:38 408.24 408.24 408.24 408.24 2.7K
11:40 408.12 408.18 407.82 408.11 14.1K
11:41 407.86 408.10 407.68 407.97 9.2K
11:42 407.98 408.24 407.79 408.05 3.5K
11:43 408.15 408.28 408.06 408.26 11.6K
11:44 407.85 407.85 407.85 407.85 1.2K
11:45 408.13 408.30 408.08 408.30 12.5K
11:46 408.01 408.01 407.85 407.95 4.8K
11:47 407.85 408.12 407.85 408.00 6.0K
11:48 407.88 408.08 407.67 407.67 4.1K
11:49 407.69 407.69 407.17 407.17 3.3K
11:50 407.08 407.32 406.85 406.85 4.3K
11:51 406.83 406.83 406.83 406.83 1.3K
11:52 406.86 406.87 406.86 406.87 2.0K
11:53 406.96 406.96 406.83 406.87 2.5K
11:55 406.67 406.70 406.55 406.55 3.5K
11:56 406.40 406.53 406.40 406.53 1.6K
11:57 406.47 406.56 406.19 406.56 2.2K
11:58 406.54 406.68 406.54 406.68 0.7K
11:59 406.69 406.86 406.68 406.86 2.4K
12:00 406.93 406.93 406.85 406.85 1.6K
12:01 406.96 406.96 406.84 406.84 1.3K
12:02 406.94 406.94 406.94 406.94 0.2K
12:03 406.73 406.75 406.69 406.69 2.9K
12:04 406.88 406.88 406.88 406.88 0.5K
12:05 406.93 407.10 406.93 407.10 0.5K
12:06 407.03 407.10 407.00 407.00 2.5K
12:07 407.12 407.24 407.02 407.24 1.1K
12:08 407.09 407.09 407.03 407.03 1.3K
12:09 407.07 407.07 406.91 406.91 2.4K
12:10 407.02 407.02 407.02 407.02 1.0K
12:11 407.02 407.02 406.81 406.81 2.0K
12:12 406.99 407.00 406.67 406.67 1.5K
12:13 406.58 406.69 406.58 406.69 1.1K
12:14 406.80 406.80 406.79 406.79 4.2K
12:15 406.78 406.98 406.75 406.98 4.0K
12:16 406.98 406.98 406.98 406.98 0.2K
12:17 406.98 406.98 406.75 406.79 1.5K
12:18 406.87 406.94 406.87 406.89 5.8K
12:19 407.01 407.10 406.94 407.09 3.7K
12:20 407.20 407.20 406.98 407.20 1.3K
12:21 407.10 407.10 406.98 406.98 3.4K
12:22 406.91 407.20 406.84 407.20 2.2K
12:23 406.95 406.95 406.95 406.95 1.4K
12:24 406.84 406.84 406.57 406.57 3.1K
12:25 406.72 406.80 406.68 406.80 5.6K
12:26 406.67 406.67 406.67 406.67 0.7K
12:27 406.73 406.73 406.73 406.73 0.7K
12:28 406.71 406.71 406.71 406.71 0.9K
12:29 406.74 406.74 406.74 406.74 0.9K
12:30 407.00 407.20 406.89 406.92 13.4K
12:31 407.10 407.35 407.04 407.35 8.1K
12:32 407.32 407.34 407.11 407.11 6.2K
12:33 407.27 407.28 407.27 407.28 2.0K
12:34 407.01 407.05 406.84 406.88 4.3K
12:35 406.88 406.88 406.82 406.88 2.0K
12:36 406.83 406.95 406.83 406.95 1.8K
12:37 407.06 407.11 406.86 406.86 6.7K
12:38 406.80 406.94 406.69 406.70 6.5K
12:39 406.55 406.55 406.55 406.55 1.2K
12:40 406.43 406.43 406.11 406.11 2.3K
12:41 406.02 406.02 406.02 406.02 0.5K
12:42 406.07 406.07 406.07 406.07 0.8K
12:43 406.25 406.25 406.15 406.15 1.2K
12:44 405.99 405.99 405.99 405.99 1.4K
12:45 406.01 406.01 405.85 405.85 1.4K
12:46 405.76 405.76 405.75 405.75 0.8K
12:47 405.52 405.52 405.46 405.46 9.7K
12:48 405.65 405.83 405.65 405.83 2.4K
12:49 405.60 405.88 405.60 405.88 0.8K
12:50 405.69 406.07 405.69 406.07 2.1K
12:51 406.28 406.32 406.28 406.32 1.8K
12:52 406.54 406.55 406.54 406.55 1.8K
12:53 406.44 406.44 406.44 406.44 0.7K
12:54 406.63 406.70 406.63 406.70 1.4K
12:55 406.54 406.54 406.49 406.49 2.6K
12:56 406.75 406.78 406.68 406.78 9.0K
12:57 406.76 406.76 406.64 406.65 3.9K
13:00 406.53 406.59 406.53 406.59 0.7K
13:01 406.68 406.69 406.49 406.69 2.5K
13:03 406.36 406.36 406.05 406.05 2.4K
13:04 406.05 406.14 406.02 406.14 5.7K
13:05 406.14 406.14 405.78 405.78 2.6K
13:06 405.86 405.86 405.79 405.79 1.3K
13:07 405.90 405.90 405.39 405.39 3.0K
13:08 405.25 405.25 404.89 404.89 2.7K
13:09 405.25 405.25 404.90 405.14 6.8K
13:10 405.13 405.23 405.13 405.23 1.3K
13:11 405.38 405.55 405.30 405.30 1.8K
13:12 405.32 405.41 405.32 405.41 1.3K
13:13 405.28 405.32 405.28 405.32 1.4K
13:14 405.10 405.10 404.93 404.93 2.6K
13:15 404.93 404.93 404.93 404.93 1.7K
13:16 404.61 404.61 404.61 404.61 1.6K
13:17 404.52 404.91 404.52 404.91 3.6K
13:18 404.83 405.18 404.83 405.18 3.4K
13:19 404.98 405.19 404.98 405.06 2.3K
13:20 405.01 405.01 404.96 404.96 1.6K
13:21 405.05 405.27 405.05 405.27 2.8K
13:22 405.14 405.14 405.14 405.14 0.7K
13:23 405.17 405.17 405.17 405.17 0.7K
13:24 405.25 405.25 405.25 405.25 6.3K
13:26 405.43 405.43 405.36 405.38 1.5K
13:27 405.35 405.35 405.17 405.34 2.8K
13:28 405.20 405.20 405.20 405.20 0.4K
13:29 405.01 405.01 404.92 404.92 1.0K
13:30 404.89 404.89 404.89 404.89 0.9K
13:31 405.21 405.21 405.21 405.21 2.5K
13:34 405.25 405.25 405.10 405.10 1.7K
13:35 405.19 405.19 405.19 405.19 1.0K
13:36 405.18 405.19 405.18 405.19 0.8K
13:37 405.10 405.19 405.10 405.19 5.8K
13:38 405.20 405.35 405.20 405.35 1.3K
13:39 405.09 405.58 405.09 405.58 9.5K
13:42 405.63 405.94 405.55 405.94 2.3K
13:43 405.86 405.86 405.65 405.65 1.7K
13:44 405.81 405.91 405.81 405.91 0.7K
13:45 405.83 405.91 405.65 405.65 4.8K
13:46 405.83 405.83 405.75 405.75 1.1K
13:47 405.63 405.75 405.63 405.75 3.8K
13:48 405.64 405.71 405.55 405.71 0.8K
13:49 405.53 405.53 405.43 405.50 5.1K
13:50 405.53 405.65 405.53 405.54 2.3K
13:51 405.65 405.65 405.55 405.55 1.9K
13:52 405.61 405.73 405.61 405.73 0.5K
13:53 405.64 405.73 405.64 405.73 1.0K
13:54 405.77 405.77 405.77 405.77 2.1K
13:56 405.86 405.87 405.86 405.86 2.0K
13:57 405.76 405.76 405.65 405.65 2.7K
13:58 405.65 405.65 405.59 405.59 0.6K
13:59 405.79 405.90 405.67 405.67 2.7K
14:00 405.72 405.72 405.72 405.72 1.1K
14:01 405.57 405.57 405.49 405.49 1.7K
14:02 405.57 405.57 405.57 405.57 3.3K
14:03 405.66 405.78 405.63 405.78 1.2K
14:04 405.68 405.68 405.66 405.66 2.6K
14:05 405.66 405.66 405.58 405.66 0.8K
14:06 405.61 405.75 405.61 405.75 2.5K
14:07 405.82 405.92 405.82 405.92 2.6K
14:08 405.80 405.80 405.60 405.60 7.9K
14:09 405.51 405.62 405.41 405.41 1.1K
14:10 405.19 405.19 404.99 404.99 5.7K
14:11 405.29 405.29 405.29 405.29 1.6K
14:12 405.13 405.13 405.13 405.13 0.1K
14:13 405.17 405.17 404.99 405.16 5.0K
14:15 404.89 404.99 404.64 404.99 6.1K
14:16 405.14 405.14 405.12 405.12 1.2K
14:17 404.73 404.73 404.73 404.73 1.4K
14:18 404.49 404.49 404.49 404.49 1.4K
14:19 404.67 404.67 404.67 404.67 1.2K
14:21 404.74 404.75 404.70 404.75 3.5K
14:22 404.82 404.88 404.82 404.88 1.3K
14:23 404.95 405.08 404.95 405.08 1.8K
14:24 404.88 404.88 404.88 404.88 0.8K
14:25 404.94 404.95 404.94 404.95 2.7K
14:26 404.89 404.89 404.77 404.77 2.0K
14:27 404.53 404.53 404.47 404.47 1.9K
14:28 404.51 404.51 404.47 404.47 2.8K
14:29 404.29 404.29 404.29 404.29 1.9K
14:30 404.17 404.37 404.17 404.37 1.0K
14:31 404.63 404.63 404.46 404.63 2.6K
14:32 404.51 404.63 404.51 404.63 6.9K
14:33 404.63 404.63 404.56 404.56 1.8K
14:34 404.38 404.38 404.38 404.38 1.4K
14:35 404.29 404.29 404.29 404.29 1.1K
14:36 404.20 404.20 404.20 404.20 0.4K
14:37 404.11 404.19 404.09 404.19 3.2K
14:39 404.09 404.09 403.85 403.85 9.5K
14:40 403.80 403.80 403.65 403.65 3.4K
14:41 403.67 403.97 403.62 403.97 3.0K
14:42 403.82 403.82 403.82 403.82 0.7K
14:43 404.00 404.02 404.00 404.00 4.2K
14:44 403.90 403.90 403.90 403.90 0.7K
14:45 404.04 404.04 404.04 404.04 7.8K
14:46 404.12 404.12 404.00 404.00 2.1K
14:47 403.83 403.98 403.83 403.98 1.3K
14:48 403.80 403.80 403.54 403.54 2.3K
14:49 403.71 403.71 403.71 403.71 0.5K
14:50 403.59 403.59 403.50 403.50 1.3K
14:52 403.37 403.37 403.17 403.17 2.3K
14:53 403.16 403.46 403.16 403.46 7.4K
14:54 403.50 403.50 403.25 403.25 1.5K
14:55 403.56 403.77 403.56 403.77 6.9K
14:56 403.41 403.87 403.41 403.87 3.4K
14:57 403.62 403.62 403.62 403.62 0.8K
14:58 403.90 404.20 403.90 404.20 7.1K
14:59 404.13 404.13 404.13 404.13 0.4K
15:00 404.18 404.51 403.88 404.51 28.7K
15:01 404.43 404.51 404.43 404.51 3.0K
15:02 404.55 404.59 404.55 404.59 1.9K
15:03 404.57 404.59 404.57 404.59 2.0K
15:04 404.45 404.45 404.45 404.45 1.3K
15:05 404.55 404.55 404.41 404.48 8.1K
15:06 404.73 404.73 404.41 404.41 10.7K
15:07 404.57 404.57 404.40 404.40 2.0K
15:08 404.57 404.58 404.23 404.23 5.7K
15:09 404.15 404.15 404.15 404.15 2.0K
15:10 404.19 404.32 404.19 404.26 4.3K
15:11 404.32 404.57 404.32 404.57 3.4K
15:12 404.49 404.52 404.49 404.52 2.7K
15:13 404.54 404.54 404.34 404.34 2.5K
15:14 404.45 404.52 404.24 404.52 2.9K
15:15 404.62 404.62 404.25 404.28 7.6K
15:16 404.21 404.38 404.21 404.37 3.6K
15:17 404.37 404.64 404.31 404.64 15.1K
15:18 404.82 404.88 404.82 404.88 5.4K
15:19 405.03 405.03 404.82 404.82 3.6K
15:21 404.88 404.88 404.87 404.87 1.2K
15:22 404.67 404.71 404.55 404.56 2.1K
15:23 404.79 404.88 404.75 404.86 4.2K
15:24 404.59 404.69 404.58 404.68 1.8K
15:25 404.52 404.62 404.52 404.62 1.6K
15:26 404.53 405.30 404.53 405.30 11.2K
15:27 405.43 405.63 405.43 405.58 6.4K
15:28 405.50 405.50 405.39 405.39 4.8K
15:29 405.51 405.54 405.51 405.54 7.5K
15:30 405.67 405.84 405.67 405.84 8.0K
15:31 406.00 406.00 405.87 405.87 4.9K
15:32 406.00 406.00 405.74 405.74 3.4K
15:33 405.79 405.79 405.79 405.79 0.3K
15:34 405.72 405.72 405.57 405.57 1.7K
15:35 405.44 405.44 405.35 405.35 3.7K
15:36 405.31 405.54 405.31 405.48 5.1K
15:37 405.50 405.60 405.50 405.60 2.3K
15:38 405.45 405.62 405.41 405.47 2.8K
15:39 405.52 405.63 405.51 405.53 3.0K
15:40 405.45 405.45 405.38 405.38 2.7K
15:41 405.40 405.64 405.17 405.20 4.5K
15:42 405.44 405.44 405.37 405.42 2.4K
15:43 405.43 405.54 405.29 405.37 2.5K
15:44 405.37 405.49 405.37 405.49 4.1K
15:45 405.41 405.65 405.41 405.65 12.8K
15:46 405.56 405.56 405.32 405.32 5.2K
15:47 405.36 405.36 405.20 405.25 4.7K
15:48 405.42 405.42 405.21 405.21 4.0K
15:49 405.25 405.44 405.25 405.36 7.9K
15:50 405.38 405.50 405.08 405.31 21.6K
15:51 405.30 405.30 404.93 404.98 8.1K
15:52 404.98 404.99 404.89 404.95 8.6K
15:53 405.01 405.01 404.82 404.85 12.9K
15:54 404.90 405.25 404.90 404.99 19.6K
15:55 405.15 405.36 404.86 405.15 35.9K
15:56 405.18 405.19 404.96 405.03 23.7K
15:57 404.94 405.12 404.84 404.84 22.0K
15:58 404.80 405.03 404.80 405.00 25.9K
15:59 404.98 405.12 404.92 405.04 168.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし