サイバーアーク・ソフトウェア (CYBR)

CYBR
🏛️ アメリカ →
483.82
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
09:30 430.25 434.32 430.25 434.32 26.4K
09:31 434.33 437.05 434.33 437.05 8.5K
09:32 436.72 438.54 436.72 438.54 5.6K
09:33 438.69 439.01 438.50 438.53 6.0K
09:34 438.46 438.46 437.08 437.08 6.4K
09:35 437.12 437.17 437.12 437.17 1.8K
09:36 437.60 438.91 437.60 438.91 8.5K
09:37 439.55 440.00 439.19 439.41 5.8K
09:38 439.31 440.36 439.31 440.27 9.9K
09:39 440.78 441.09 440.78 440.88 9.9K
09:40 441.04 441.08 440.47 440.51 2.9K
09:41 439.25 441.16 439.25 441.16 6.2K
09:42 440.71 441.26 440.58 441.25 8.8K
09:43 441.09 441.09 441.09 441.09 1.5K
09:44 441.06 441.06 440.58 440.58 3.9K
09:45 441.25 441.48 440.89 441.48 9.9K
09:46 441.98 442.13 439.78 439.78 9.4K
09:47 439.71 439.71 438.77 439.06 6.0K
09:48 439.15 439.33 438.06 438.25 12.7K
09:49 438.50 439.01 437.98 438.24 9.9K
09:50 438.17 438.77 437.89 438.69 8.4K
09:51 438.46 438.46 437.40 437.45 7.3K
09:52 437.46 439.31 437.46 439.31 6.6K
09:53 438.61 438.61 438.12 438.18 4.0K
09:54 437.84 437.84 437.32 437.32 1.6K
09:55 437.83 437.83 436.38 437.11 9.1K
09:56 437.25 437.25 436.66 437.22 2.9K
09:57 437.11 437.55 437.11 437.32 13.5K
09:58 437.17 437.17 435.41 436.91 4.0K
09:59 436.30 436.52 436.10 436.21 3.6K
10:00 436.11 437.81 436.11 437.53 7.7K
10:01 437.52 438.14 437.15 437.15 6.6K
10:02 437.37 437.73 437.33 437.33 3.2K
10:03 437.02 437.02 435.96 435.96 1.7K
10:04 435.27 435.27 434.38 435.02 1.9K
10:05 434.13 434.26 433.90 434.04 3.0K
10:06 434.19 434.19 434.12 434.12 0.9K
10:07 434.04 434.10 433.83 434.10 2.9K
10:08 433.30 433.30 433.22 433.22 0.9K
10:09 433.15 433.15 433.15 433.15 0.5K
10:10 433.39 433.59 433.09 433.09 1.8K
10:11 433.33 433.72 433.33 433.42 2.7K
10:12 432.82 433.28 432.82 433.28 2.0K
10:13 433.92 433.93 433.92 433.93 0.5K
10:14 433.83 433.83 432.92 433.39 4.5K
10:16 433.50 433.58 433.38 433.58 1.6K
10:17 433.26 433.66 433.05 433.38 3.4K
10:18 432.93 433.18 432.93 433.18 4.2K
10:19 433.32 434.32 433.32 434.32 2.0K
10:20 434.57 434.57 434.46 434.46 1.5K
10:21 434.50 434.58 434.45 434.58 4.0K
10:22 434.59 434.96 434.59 434.96 2.6K
10:23 434.87 435.00 434.73 434.98 5.1K
10:24 434.94 434.96 434.94 434.95 1.3K
10:25 435.15 435.15 435.15 435.15 0.7K
10:26 434.49 434.49 433.82 433.82 3.0K
10:27 434.17 434.30 433.64 433.64 3.2K
10:28 433.03 433.14 432.61 432.61 2.9K
10:30 432.56 432.60 432.56 432.60 1.5K
10:31 431.78 432.77 431.78 432.77 2.9K
10:33 432.84 433.15 432.84 433.15 1.6K
10:34 433.28 433.57 433.28 433.57 0.4K
10:35 432.99 432.99 432.97 432.97 1.7K
10:36 433.13 433.54 433.01 433.17 5.1K
10:37 433.87 434.17 433.87 434.17 2.2K
10:38 434.28 434.37 434.28 434.37 5.0K
10:39 433.80 433.81 433.52 433.68 1.7K
10:40 433.92 434.22 433.92 434.22 0.9K
10:41 433.80 434.45 433.46 433.46 2.3K
10:43 434.07 434.13 434.07 434.13 1.0K
10:44 434.53 434.54 434.47 434.54 1.9K
10:45 434.49 434.86 434.49 434.86 1.2K
10:46 434.23 434.23 433.73 434.00 3.6K
10:47 434.37 435.00 434.37 435.00 2.8K
10:48 435.49 435.49 435.49 435.49 1.0K
10:49 436.45 436.45 435.87 435.87 1.3K
10:50 435.57 435.85 435.55 435.85 2.1K
10:51 435.99 435.99 435.39 435.80 3.5K
10:52 435.99 436.31 435.81 436.21 5.1K
10:53 436.57 436.57 436.33 436.34 1.6K
10:54 436.38 436.38 436.38 436.38 2.7K
10:56 435.64 435.64 435.25 435.25 2.1K
10:57 435.31 435.36 435.31 435.36 0.8K
10:58 435.97 436.20 435.97 436.20 2.4K
11:00 436.28 436.79 436.28 436.79 4.9K
11:01 436.55 436.55 436.42 436.42 2.3K
11:02 436.62 436.64 436.33 436.34 4.9K
11:03 436.65 436.96 436.65 436.89 6.5K
11:04 436.86 437.08 436.86 437.00 1.4K
11:05 436.94 436.94 436.94 436.94 0.1K
11:06 436.75 436.97 436.69 436.94 3.0K
11:07 437.01 437.01 436.93 436.93 1.6K
11:08 436.80 436.80 436.18 436.18 3.6K
11:09 436.82 437.17 436.55 437.17 2.1K
11:10 436.90 436.93 436.90 436.93 4.4K
11:11 437.39 437.39 437.39 437.39 0.3K
11:12 437.34 437.45 436.78 436.78 9.0K
11:13 437.05 437.22 436.68 436.68 16.4K
11:14 437.12 437.33 437.12 437.33 4.6K
11:15 437.34 437.39 437.18 437.39 5.7K
11:16 437.56 437.56 437.45 437.45 2.0K
11:17 437.57 438.13 437.38 437.38 3.5K
11:18 438.29 438.29 438.29 438.29 2.1K
11:19 438.89 438.89 438.57 438.89 2.1K
11:20 438.84 439.25 438.84 439.25 2.2K
11:21 439.16 439.40 439.14 439.40 5.1K
11:22 439.64 439.83 439.35 439.52 10.1K
11:23 440.02 440.02 440.02 440.02 7.1K
11:24 440.14 440.43 440.14 440.43 3.9K
11:25 440.66 440.92 440.66 440.85 8.1K
11:26 440.81 440.93 440.81 440.93 1.7K
11:27 441.24 441.55 441.24 441.55 1.8K
11:28 441.60 441.76 441.52 441.76 2.5K
11:29 441.44 441.54 441.44 441.54 0.9K
11:30 441.47 441.47 440.71 440.71 3.2K
11:31 440.73 440.83 440.49 440.71 3.7K
11:32 440.82 441.23 440.82 441.23 1.2K
11:33 441.45 441.56 441.24 441.56 4.2K
11:34 441.88 441.88 441.88 441.88 1.9K
11:35 441.87 442.34 441.87 442.34 4.3K
11:36 442.03 442.03 442.03 442.03 1.8K
11:37 442.53 442.68 442.53 442.68 1.7K
11:38 442.62 442.62 441.67 441.92 6.5K
11:39 442.00 442.00 441.45 441.62 1.7K
11:40 441.61 441.61 441.56 441.56 1.6K
11:41 441.63 441.63 441.07 441.23 3.8K
11:42 441.42 441.42 441.42 441.42 1.3K
11:43 441.43 441.43 441.13 441.13 2.5K
11:44 440.94 440.94 440.94 440.94 1.6K
11:45 441.06 441.20 441.06 441.20 1.1K
11:46 441.46 441.46 440.85 440.85 2.0K
11:47 440.93 440.93 440.69 440.69 1.3K
11:48 440.70 440.70 440.03 440.03 1.5K
11:49 440.26 440.59 440.07 440.59 1.9K
11:50 440.52 440.52 440.52 440.52 0.6K
11:51 440.27 441.09 440.27 440.98 3.6K
11:52 441.22 441.47 440.57 440.57 4.7K
11:53 440.37 440.70 440.23 440.70 5.0K
11:54 440.99 440.99 440.83 440.94 3.0K
11:55 440.56 440.56 440.46 440.46 1.3K
11:56 440.52 440.52 440.39 440.39 2.1K
11:57 440.28 441.00 440.28 441.00 4.3K
11:58 440.71 440.83 440.71 440.82 1.4K
11:59 441.00 441.10 440.97 441.10 0.8K
12:00 440.84 441.00 440.82 440.86 9.0K
12:01 441.04 441.46 440.83 441.46 5.7K
12:02 441.88 442.02 441.88 442.02 1.6K
12:03 441.88 441.88 441.72 441.72 2.2K
12:04 442.16 442.16 442.16 442.16 1.1K
12:05 442.17 442.20 442.11 442.20 5.9K
12:06 442.26 442.63 442.20 442.63 5.5K
12:07 442.53 442.61 442.53 442.61 3.2K
12:08 442.52 442.52 442.52 442.52 1.6K
12:10 442.44 442.73 442.44 442.73 3.4K
12:11 442.42 442.73 442.42 442.73 3.2K
12:12 442.27 442.27 441.91 441.91 5.5K
12:14 442.12 442.16 441.90 442.12 4.2K
12:15 442.30 442.32 442.30 442.31 2.2K
12:16 442.52 442.52 442.52 442.52 1.7K
12:17 442.72 442.72 442.72 442.72 1.0K
12:18 443.10 443.10 443.07 443.07 3.2K
12:19 443.13 443.13 443.13 443.13 1.4K
12:20 443.09 443.21 442.80 443.21 5.0K
12:21 443.08 443.08 442.39 442.39 2.9K
12:22 442.61 442.96 442.61 442.63 6.7K
12:23 442.54 442.61 442.54 442.59 2.9K
12:24 442.88 442.88 442.88 442.88 0.8K
12:25 443.00 443.03 443.00 443.03 0.8K
12:26 443.08 443.30 443.08 443.30 6.2K
12:27 443.62 444.05 443.62 443.83 5.7K
12:29 444.15 444.15 444.00 444.00 3.4K
12:30 444.30 444.30 444.30 444.30 1.5K
12:31 443.95 444.25 443.95 444.07 4.5K
12:32 444.25 444.25 443.69 444.04 2.7K
12:33 444.25 444.25 444.13 444.13 0.6K
12:34 443.97 444.28 443.97 444.28 1.6K
12:35 444.30 444.45 444.21 444.28 3.6K
12:36 444.10 444.10 443.68 443.68 1.7K
12:37 443.56 443.79 443.56 443.78 3.0K
12:38 443.54 443.54 443.49 443.49 4.9K
12:39 444.10 444.10 444.10 444.10 0.4K
12:40 444.20 444.45 444.20 444.29 3.6K
12:41 444.09 444.61 444.09 444.27 6.2K
12:42 444.37 444.37 443.82 443.82 3.6K
12:43 443.86 444.13 443.86 444.13 1.2K
12:44 443.91 443.91 443.18 443.19 3.2K
12:45 443.30 443.30 443.30 443.30 1.0K
12:46 443.29 443.60 443.29 443.60 1.2K
12:47 443.30 443.47 443.30 443.47 2.1K
12:48 443.33 443.40 442.74 442.74 3.2K
12:49 442.95 442.95 442.95 442.95 0.6K
12:50 443.11 443.11 442.35 442.63 2.2K
12:51 442.59 442.87 442.59 442.87 2.4K
12:52 443.07 443.07 442.98 442.98 1.9K
12:53 442.33 442.33 442.33 442.33 0.9K
12:54 442.45 443.01 442.45 443.01 0.7K
12:55 442.82 442.82 442.82 442.82 0.9K
12:56 442.24 442.50 442.08 442.08 2.4K
12:57 442.09 442.09 441.85 441.85 3.6K
12:58 441.96 441.99 441.89 441.99 1.6K
12:59 442.15 442.26 442.14 442.18 5.7K
13:00 441.94 441.94 441.94 441.94 1.2K
13:01 442.38 442.74 442.32 442.60 3.4K
13:02 442.97 442.97 442.97 442.97 0.4K
13:03 442.84 443.10 442.84 443.10 1.6K
13:04 443.14 443.15 443.14 443.15 1.5K
13:05 442.98 442.98 442.62 442.75 2.3K
13:06 443.09 443.10 443.09 443.10 0.6K
13:07 443.16 443.43 443.04 443.04 1.5K
13:08 443.39 443.39 443.20 443.20 1.3K
13:09 443.38 443.38 443.11 443.26 2.3K
13:10 442.72 442.72 442.67 442.67 1.9K
13:11 442.86 442.97 442.86 442.97 2.1K
13:12 442.64 442.64 442.64 442.64 1.4K
13:13 442.49 442.58 442.49 442.58 2.7K
13:14 442.60 442.90 442.18 442.18 8.4K
13:15 442.16 442.40 442.16 442.40 1.2K
13:16 442.38 442.44 442.38 442.44 2.1K
13:18 442.43 442.57 442.43 442.57 2.5K
13:19 442.57 442.84 442.57 442.76 2.4K
13:20 442.91 443.07 442.91 443.07 1.3K
13:21 443.00 443.22 443.00 443.22 2.7K
13:23 442.98 442.98 442.98 442.98 1.2K
13:24 442.57 442.57 442.57 442.57 0.8K
13:25 441.98 441.98 441.98 441.98 0.9K
13:26 442.11 442.11 442.11 442.11 0.2K
13:27 442.19 442.19 442.09 442.09 0.6K
13:28 442.20 442.20 441.75 441.92 1.3K
13:30 441.66 442.07 441.66 442.07 1.2K
13:31 441.71 441.71 441.37 441.37 2.0K
13:32 441.83 442.07 441.83 442.07 2.5K
13:33 441.83 441.83 441.67 441.67 1.3K
13:34 441.76 441.80 441.50 441.73 1.8K
13:35 441.91 442.21 441.91 442.21 2.7K
13:36 442.02 442.02 442.02 442.02 1.3K
13:39 442.37 442.37 442.05 442.05 1.6K
13:40 441.87 441.97 441.87 441.97 2.3K
13:42 441.66 441.81 441.53 441.81 1.9K
13:43 441.93 441.93 441.84 441.87 1.3K
13:44 441.80 441.87 441.70 441.87 7.8K
13:45 442.05 442.56 442.05 442.19 3.9K
13:46 442.08 442.08 442.08 442.08 0.4K
13:47 442.28 442.45 442.24 442.29 5.5K
13:48 442.29 442.29 442.27 442.27 0.8K
13:49 442.11 442.11 441.50 441.52 2.8K
13:50 441.40 441.41 441.18 441.39 1.8K
13:51 441.39 441.50 441.34 441.50 3.7K
13:52 441.39 441.39 441.39 441.39 0.6K
13:53 441.58 441.72 441.56 441.56 3.4K
13:54 441.36 441.36 441.18 441.18 1.5K
13:55 441.19 441.19 440.92 440.92 2.7K
13:56 441.12 441.15 440.81 440.81 2.6K
13:57 441.04 441.04 441.04 441.04 0.2K
13:58 440.82 440.82 440.82 440.82 0.9K
13:59 440.52 440.52 440.52 440.52 1.4K
14:00 440.13 440.13 440.13 440.13 2.8K
14:01 440.00 440.00 439.45 439.45 1.4K
14:02 439.41 439.41 438.45 438.45 1.5K
14:03 438.70 439.05 438.70 439.05 1.7K
14:04 438.96 439.25 438.96 439.25 2.6K
14:05 438.65 438.72 438.45 438.45 2.2K
14:06 438.39 438.39 438.39 438.39 0.4K
14:07 438.51 438.51 438.15 438.15 0.9K
14:08 438.40 438.46 438.40 438.46 0.7K
14:09 438.26 438.44 438.26 438.44 3.4K
14:10 438.23 438.36 438.23 438.36 3.7K
14:11 438.42 438.42 438.00 438.04 3.6K
14:12 437.99 438.50 437.99 438.50 4.6K
14:13 438.38 438.74 438.38 438.74 3.0K
14:14 438.82 438.91 438.66 438.66 1.8K
14:15 438.46 438.49 438.40 438.47 1.7K
14:16 438.17 438.17 437.91 438.03 1.7K
14:17 437.96 438.23 437.96 438.20 2.4K
14:18 438.18 438.18 437.68 437.68 5.6K
14:19 437.66 437.66 436.96 437.42 5.3K
14:20 437.40 437.49 437.31 437.31 10.9K
14:21 437.25 437.25 436.98 437.10 10.9K
14:22 437.05 437.05 437.05 437.05 0.2K
14:23 437.05 437.43 437.04 437.43 3.6K
14:24 438.04 438.04 438.04 438.04 0.8K
14:25 437.80 437.80 437.46 437.47 4.9K
14:26 437.51 437.51 437.27 437.27 1.3K
14:27 437.07 437.07 436.94 436.94 0.8K
14:28 436.99 437.01 436.66 436.88 1.5K
14:29 436.90 437.00 436.88 437.00 4.2K
14:30 437.09 437.20 437.09 437.20 1.5K
14:31 437.09 437.09 437.09 437.09 0.1K
14:32 437.12 437.37 437.12 437.29 3.0K
14:33 437.20 437.21 437.08 437.21 7.6K
14:34 437.28 437.28 437.28 437.28 1.1K
14:35 437.26 437.26 437.12 437.20 3.0K
14:36 437.30 437.51 437.20 437.44 5.6K
14:37 437.55 437.77 437.55 437.77 0.8K
14:38 437.70 437.70 437.40 437.54 3.4K
14:39 437.31 437.67 437.31 437.42 0.9K
14:40 437.63 437.72 437.52 437.52 1.7K
14:41 437.39 437.49 437.38 437.49 2.5K
14:42 437.53 438.12 437.53 438.12 1.8K
14:43 437.99 437.99 437.99 437.99 0.6K
14:44 438.05 438.13 438.01 438.01 0.7K
14:45 438.06 438.06 438.01 438.01 1.4K
14:46 438.00 438.00 437.86 437.86 4.0K
14:47 437.99 438.27 437.99 438.04 2.5K
14:48 438.20 438.32 438.11 438.32 1.7K
14:49 438.44 438.44 437.97 437.97 2.0K
14:50 438.20 438.20 437.53 437.53 2.5K
14:51 437.87 438.09 437.87 438.09 1.9K
14:52 438.12 438.12 438.12 438.12 1.2K
14:53 438.05 438.05 438.05 438.05 0.6K
14:54 437.87 437.87 437.87 437.87 1.4K
14:55 438.41 438.52 438.12 438.12 3.8K
14:56 438.10 438.10 437.95 438.04 2.8K
14:57 437.93 437.93 437.46 437.46 1.4K
14:58 437.37 437.37 437.37 437.37 1.1K
14:59 437.51 437.51 437.35 437.35 6.6K
15:00 437.32 437.77 437.24 437.77 4.6K
15:01 437.78 437.78 437.78 437.78 0.8K
15:03 437.92 437.92 437.60 437.60 1.5K
15:04 437.73 437.73 437.39 437.50 1.9K
15:05 437.49 437.57 437.33 437.57 9.1K
15:06 437.73 437.73 437.49 437.49 3.1K
15:07 437.45 437.57 437.45 437.49 2.5K
15:08 437.61 437.79 437.61 437.79 1.6K
15:09 437.81 437.89 437.81 437.82 1.5K
15:10 437.77 438.08 437.77 438.08 3.8K
15:11 438.21 438.29 438.10 438.29 2.9K
15:12 438.31 438.50 438.31 438.50 4.1K
15:13 438.67 438.67 438.30 438.45 2.2K
15:14 438.33 438.44 438.28 438.28 1.7K
15:15 438.11 438.63 438.11 438.60 1.8K
15:16 438.83 438.93 438.83 438.93 1.4K
15:17 438.63 438.69 438.63 438.69 1.1K
15:18 438.63 439.00 438.63 439.00 2.1K
15:19 439.18 439.18 439.18 439.18 0.1K
15:20 438.93 439.11 438.93 439.11 0.7K
15:21 439.46 439.50 439.44 439.50 0.8K
15:22 439.37 439.37 439.37 439.37 0.9K
15:23 439.62 439.62 439.53 439.53 2.8K
15:24 439.58 439.66 439.58 439.66 0.5K
15:25 439.36 439.38 439.36 439.38 1.5K
15:26 439.21 439.48 439.12 439.14 6.4K
15:28 439.11 439.11 439.00 439.05 1.2K
15:29 438.84 439.23 438.84 439.23 2.4K
15:30 438.89 438.89 438.76 438.80 1.7K
15:31 438.93 439.11 438.93 439.11 1.6K
15:32 439.07 439.23 439.03 439.03 0.6K
15:33 439.06 439.06 439.06 439.06 0.4K
15:34 439.05 439.05 439.03 439.03 2.2K
15:36 438.70 438.87 438.70 438.87 2.3K
15:37 438.99 439.09 438.93 438.93 1.7K
15:38 438.91 438.91 438.83 438.84 3.2K
15:39 438.50 438.50 438.39 438.39 1.1K
15:40 438.44 438.55 438.42 438.55 2.2K
15:41 438.62 438.81 438.53 438.81 2.5K
15:42 438.77 438.94 438.77 438.91 2.6K
15:43 438.91 439.17 438.91 438.91 5.0K
15:44 439.21 439.28 439.21 439.27 1.1K
15:45 439.45 439.45 438.89 438.99 1.8K
15:46 439.11 439.11 438.97 438.97 1.8K
15:47 439.11 439.25 439.08 439.08 1.7K
15:48 439.23 439.28 439.17 439.28 4.3K
15:49 439.41 439.56 439.41 439.41 5.3K
15:50 439.50 439.50 438.94 439.04 4.0K
15:51 438.88 438.93 438.80 438.89 3.6K
15:52 438.97 439.25 438.97 439.08 6.4K
15:53 439.10 439.10 438.62 438.77 2.8K
15:54 438.80 438.80 438.23 438.71 13.5K
15:55 439.14 439.36 438.84 438.84 3.9K
15:56 438.80 438.85 438.73 438.73 4.9K
15:57 438.58 438.68 438.35 438.66 10.4K
15:58 438.63 438.70 438.50 438.59 7.1K
15:59 438.68 438.88 438.47 438.68 69.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし