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
09:30 433.50 435.86 433.50 435.86 13.0K
09:31 436.00 436.00 435.03 435.03 2.4K
09:32 434.97 436.56 434.57 436.56 9.4K
09:33 435.97 436.90 435.72 436.90 3.8K
09:34 435.73 437.20 435.73 437.05 5.5K
09:35 437.05 437.44 437.05 437.44 3.8K
09:36 437.76 438.46 437.76 438.46 3.6K
09:37 438.05 438.05 438.05 438.05 3.3K
09:38 438.25 438.25 438.25 438.25 0.7K
09:39 437.11 437.11 437.11 437.11 2.3K
09:40 437.33 437.78 437.30 437.78 2.9K
09:41 438.04 438.48 438.04 438.48 1.0K
09:42 438.04 438.04 437.71 437.71 2.0K
09:44 437.56 437.56 437.24 437.24 1.6K
09:45 437.72 438.15 437.31 437.86 7.1K
09:46 437.92 437.92 437.67 437.67 2.7K
09:47 438.10 438.15 438.03 438.15 0.7K
09:48 437.85 438.01 437.42 438.01 3.6K
09:49 437.41 437.41 437.41 437.41 2.2K
09:51 438.06 438.22 438.06 438.22 0.8K
09:52 438.12 438.12 437.58 437.58 1.8K
09:54 436.71 436.71 436.71 436.71 1.4K
09:55 437.29 437.30 437.29 437.30 1.2K
09:56 437.14 437.14 437.14 437.14 1.6K
09:57 436.60 436.60 436.60 436.60 0.9K
09:58 436.73 436.73 436.73 436.73 0.1K
09:59 436.67 437.06 436.67 437.06 1.1K
10:00 437.30 440.50 437.30 440.50 4.8K
10:01 440.99 441.80 440.99 441.36 2.4K
10:02 441.44 442.04 441.38 441.63 9.2K
10:03 441.87 441.92 441.45 441.92 2.8K
10:04 441.95 441.95 441.52 441.52 2.5K
10:05 441.12 441.38 441.12 441.38 2.7K
10:06 441.80 441.80 440.59 440.59 2.6K
10:07 441.02 441.02 440.93 440.93 0.3K
10:08 440.88 440.88 440.88 440.88 1.0K
10:09 441.90 441.97 441.85 441.85 2.0K
10:10 441.80 441.80 441.32 441.38 1.6K
10:11 441.22 441.51 440.84 441.51 3.1K
10:12 441.32 441.48 441.31 441.48 1.7K
10:13 441.72 441.72 441.33 441.33 2.4K
10:14 441.67 442.36 441.67 442.36 2.8K
10:15 443.07 443.07 442.99 442.99 3.0K
10:16 443.47 443.51 443.34 443.34 0.6K
10:17 443.44 443.53 443.16 443.16 2.4K
10:18 442.90 442.90 442.53 442.53 1.0K
10:19 442.13 442.13 441.87 441.87 9.3K
10:20 441.74 442.03 441.36 441.36 2.1K
10:21 440.79 440.79 440.74 440.74 4.2K
10:22 440.42 440.42 440.10 440.17 11.6K
10:23 439.69 439.99 439.69 439.99 3.4K
10:24 439.58 440.51 439.58 440.37 15.3K
10:25 440.20 441.04 440.13 441.04 7.6K
10:26 440.60 441.02 440.60 440.96 1.9K
10:27 440.84 440.84 439.57 439.57 2.9K
10:28 440.08 440.33 439.78 440.16 2.3K
10:29 440.63 440.63 440.44 440.44 2.2K
10:30 441.15 441.15 440.28 440.28 7.7K
10:31 439.90 439.90 439.90 439.90 0.8K
10:32 440.55 440.55 440.30 440.30 1.0K
10:33 440.58 440.63 440.11 440.55 1.3K
10:34 440.54 441.07 440.54 440.68 3.1K
10:35 440.91 440.91 440.67 440.85 1.6K
10:36 440.92 441.08 440.77 440.77 1.5K
10:37 440.72 441.07 440.72 440.85 1.9K
10:38 440.82 441.51 440.82 441.51 12.1K
10:39 441.38 441.62 441.23 441.62 1.9K
10:40 441.62 441.67 441.48 441.67 4.0K
10:41 441.59 441.59 440.93 441.08 2.9K
10:42 441.24 441.57 441.24 441.57 0.8K
10:43 441.89 442.23 441.89 442.23 2.0K
10:44 441.92 441.92 441.48 441.54 4.1K
10:45 441.81 441.81 441.60 441.60 2.4K
10:46 441.32 441.54 441.32 441.54 1.1K
10:47 441.64 441.82 441.18 441.82 9.6K
10:48 441.30 441.77 441.30 441.77 1.0K
10:50 441.95 442.02 441.95 442.02 1.8K
10:51 441.65 441.80 441.19 441.19 1.7K
10:52 441.17 441.17 440.80 440.80 2.0K
10:56 441.68 441.68 441.68 441.68 0.3K
10:57 441.22 441.22 441.22 441.22 0.8K
10:58 441.11 441.18 441.11 441.14 0.8K
10:59 441.15 441.38 441.00 441.00 2.8K
11:01 440.71 441.03 440.71 441.03 0.7K
11:02 440.90 440.90 440.90 440.90 4.0K
11:03 441.27 441.27 441.27 441.27 1.1K
11:04 441.55 441.55 441.55 441.55 1.4K
11:05 440.98 440.98 440.98 440.98 0.8K
11:07 440.58 440.58 440.37 440.37 3.0K
11:08 440.34 440.34 440.34 440.34 0.8K
11:09 440.41 440.41 440.06 440.06 0.4K
11:10 440.23 440.23 440.20 440.20 2.0K
11:11 439.89 439.89 439.89 439.89 1.0K
11:12 440.04 440.59 439.94 440.59 7.3K
11:13 440.48 440.77 440.48 440.77 1.4K
11:14 440.79 440.79 440.63 440.65 4.6K
11:16 441.12 441.52 440.96 441.11 2.4K
11:18 440.89 440.89 440.89 440.89 1.6K
11:19 440.90 440.90 440.90 440.90 0.9K
11:23 440.85 440.85 440.85 440.85 1.0K
11:24 440.40 440.40 440.03 440.03 1.5K
11:25 439.99 439.99 439.61 439.61 5.7K
11:26 440.07 440.12 440.07 440.12 1.9K
11:27 439.79 440.15 439.79 440.15 2.4K
11:29 439.97 439.97 439.94 439.94 0.9K
11:30 440.24 440.24 439.84 439.84 1.9K
11:31 439.58 439.58 439.58 439.58 0.7K
11:32 439.80 439.80 439.71 439.71 0.8K
11:33 439.93 439.96 439.54 439.54 1.4K
11:34 439.99 439.99 439.59 439.69 7.1K
11:35 439.63 439.63 439.54 439.54 3.5K
11:36 439.66 439.86 439.59 439.59 2.2K
11:37 439.27 439.43 439.27 439.41 1.3K
11:38 439.38 439.38 439.11 439.11 4.4K
11:39 439.04 439.63 439.04 439.63 3.5K
11:41 439.69 439.69 439.69 439.69 0.7K
11:42 440.14 440.14 440.10 440.10 1.3K
11:43 440.06 440.15 440.06 440.15 1.0K
11:44 439.76 439.76 439.76 439.76 0.7K
11:45 439.59 439.59 439.04 439.04 0.8K
11:46 439.38 439.38 439.38 439.38 1.6K
11:47 439.37 439.37 439.37 439.37 1.6K
11:48 438.75 438.75 438.75 438.75 1.3K
11:52 438.49 438.83 438.49 438.83 2.6K
11:53 438.99 438.99 438.58 438.78 3.3K
11:56 439.14 439.27 439.14 439.27 0.7K
11:58 439.28 439.28 439.28 439.28 1.6K
12:01 439.41 439.41 439.40 439.40 2.2K
12:03 439.55 439.55 439.55 439.55 0.5K
12:05 439.83 439.83 439.68 439.68 0.3K
12:06 439.52 439.52 439.49 439.49 0.3K
12:07 439.51 439.51 439.51 439.51 0.2K
12:08 439.31 439.31 439.04 439.20 3.6K
12:09 439.18 439.41 439.18 439.41 0.8K
12:10 439.46 439.46 439.40 439.40 0.6K
12:11 439.69 439.69 439.69 439.69 0.2K
12:12 439.72 439.72 439.55 439.55 0.7K
12:13 439.26 439.36 439.26 439.36 1.1K
12:14 439.42 439.66 439.42 439.66 0.8K
12:15 439.20 439.20 439.20 439.20 0.2K
12:16 439.32 439.32 438.92 439.06 1.4K
12:17 439.15 439.34 439.15 439.19 1.5K
12:18 439.02 439.02 438.89 438.89 0.7K
12:19 438.91 439.10 438.91 439.10 1.1K
12:20 439.05 439.28 439.05 439.28 0.7K
12:22 439.34 439.49 439.31 439.49 1.4K
12:23 439.49 439.49 439.45 439.45 0.4K
12:24 439.36 439.36 439.36 439.36 0.1K
12:25 438.98 438.98 438.76 438.82 2.4K
12:26 438.65 438.69 438.65 438.69 0.4K
12:28 438.79 438.79 438.79 438.79 0.3K
12:29 438.96 438.96 438.96 438.96 0.3K
12:30 438.70 438.70 438.70 438.70 0.5K
12:31 438.96 439.16 438.96 439.16 0.8K
12:32 439.23 439.23 438.99 438.99 0.4K
12:33 439.07 439.07 439.05 439.05 0.5K
12:35 438.92 439.23 438.92 439.23 0.4K
12:36 439.08 439.08 439.00 439.00 0.8K
12:37 439.01 439.01 439.01 439.01 0.6K
12:38 438.98 438.98 438.98 438.98 0.2K
12:39 439.18 439.18 438.99 438.99 0.5K
12:40 438.92 438.99 438.92 438.99 0.5K
12:41 438.90 438.90 438.90 438.90 0.3K
12:42 439.04 439.04 438.67 438.67 1.3K
12:43 438.91 438.91 438.89 438.89 0.5K
12:44 439.09 439.09 439.09 439.09 0.7K
12:45 438.98 438.98 438.98 438.98 0.5K
12:46 439.18 439.18 439.06 439.06 1.4K
12:47 438.78 438.78 438.78 438.78 0.2K
12:48 438.83 438.83 438.83 438.83 0.6K
12:51 438.87 439.02 438.87 439.02 0.6K
12:52 438.83 438.83 438.83 438.83 0.2K
12:53 438.76 438.93 438.76 438.93 0.4K
12:54 438.75 438.79 438.51 438.71 1.1K
12:55 438.84 438.92 438.84 438.92 0.4K
12:56 438.56 438.56 438.56 438.56 0.4K
12:57 438.56 438.56 438.43 438.43 1.4K
12:59 438.24 438.51 438.24 438.32 0.4K
13:00 438.51 438.70 438.51 438.70 2.6K
13:01 438.80 439.10 438.80 438.99 4.6K
13:03 439.30 439.31 439.07 439.31 0.6K
13:05 439.08 439.08 439.08 439.08 1.6K
13:06 439.22 439.22 439.22 439.22 0.1K
13:07 439.31 439.69 439.31 439.69 0.7K
13:08 439.16 439.16 439.15 439.15 1.1K
13:09 439.18 439.18 439.18 439.18 0.6K
13:10 438.69 438.69 438.69 438.69 0.2K
13:11 438.87 439.10 438.85 438.89 1.0K
13:12 438.54 438.96 438.54 438.96 3.6K
13:13 438.96 439.09 438.96 439.09 1.1K
13:14 439.10 439.10 439.10 439.10 0.2K
13:15 439.13 439.13 439.13 439.13 0.4K
13:16 439.13 439.13 439.13 439.13 0.9K
13:17 438.87 439.03 438.87 439.03 1.2K
13:18 439.21 439.21 439.21 439.21 0.3K
13:19 439.13 439.13 439.13 439.13 0.4K
13:21 439.43 439.45 439.43 439.45 0.7K
13:22 439.18 439.18 439.00 439.00 0.2K
13:23 439.37 439.37 439.19 439.19 1.5K
13:25 439.67 439.67 439.67 439.67 0.3K
13:26 439.41 439.41 439.41 439.41 0.2K
13:27 439.38 439.72 439.38 439.72 0.8K
13:29 439.71 439.71 439.71 439.71 0.9K
13:30 439.69 439.69 439.67 439.67 0.6K
13:31 439.52 439.57 439.52 439.57 2.4K
13:32 439.43 439.43 439.43 439.43 0.5K
13:33 439.56 439.59 439.56 439.59 0.9K
13:35 439.12 439.12 438.90 438.90 0.5K
13:36 439.19 439.20 439.19 439.20 1.1K
13:38 439.13 439.33 439.13 439.33 0.4K
13:40 439.21 439.36 439.21 439.36 0.8K
13:41 439.40 439.42 439.33 439.42 1.0K
13:42 439.25 439.35 439.25 439.35 0.3K
13:43 439.48 439.48 439.24 439.24 1.0K
13:46 439.56 439.56 439.56 439.56 1.1K
13:47 439.57 439.59 439.39 439.39 1.8K
13:49 439.40 439.40 439.28 439.28 0.9K
13:50 439.41 439.55 439.41 439.55 0.8K
13:51 439.63 439.63 439.63 439.63 0.1K
13:52 439.69 439.69 439.48 439.48 0.8K
13:53 439.62 439.62 439.55 439.55 0.4K
13:54 439.52 439.52 439.52 439.52 0.1K
13:55 439.52 439.54 439.52 439.54 1.6K
13:56 439.30 439.61 439.30 439.42 3.3K
13:57 439.50 439.50 439.23 439.23 1.6K
13:58 439.54 439.72 439.54 439.72 0.6K
13:59 439.54 439.54 439.54 439.54 0.6K
14:00 439.70 439.70 439.70 439.70 0.2K
14:01 439.62 439.62 439.56 439.56 1.8K
14:02 439.76 439.92 439.74 439.74 2.7K
14:03 439.64 439.88 439.64 439.88 0.9K
14:04 440.00 440.00 440.00 440.00 0.3K
14:05 439.76 439.78 439.76 439.78 2.4K
14:06 439.74 439.76 439.60 439.60 1.0K
14:07 439.65 439.76 439.65 439.76 0.7K
14:09 440.00 440.00 439.86 440.00 2.0K
14:10 439.95 440.04 439.95 440.04 0.6K
14:12 440.10 440.10 440.10 440.10 0.6K
14:13 440.09 440.15 440.09 440.15 0.9K
14:14 440.08 440.08 439.93 440.08 1.8K
14:15 439.96 439.97 439.80 439.81 1.9K
14:16 439.67 439.93 439.67 439.93 1.4K
14:17 439.88 440.20 439.88 440.20 2.1K
14:18 440.23 440.23 440.23 440.23 0.2K
14:19 440.15 440.21 440.15 440.21 1.3K
14:20 439.88 439.88 439.82 439.82 1.3K
14:21 439.94 439.94 439.91 439.91 1.3K
14:22 440.10 440.10 439.67 439.80 4.4K
14:23 440.06 440.06 440.06 440.06 3.8K
14:24 439.98 439.98 439.98 439.98 0.4K
14:25 440.09 440.09 439.93 439.93 1.4K
14:26 439.88 440.48 439.88 440.46 0.8K
14:27 440.63 440.63 440.16 440.16 1.6K
14:28 440.44 440.44 440.29 440.29 0.3K
14:29 440.33 440.33 440.33 440.33 0.1K
14:30 440.12 440.12 440.12 440.12 0.4K
14:31 440.26 440.41 440.26 440.41 0.4K
14:32 440.41 440.41 440.21 440.21 1.5K
14:33 440.37 440.37 440.37 440.37 0.6K
14:34 440.23 440.46 440.17 440.46 2.2K
14:35 440.24 440.42 440.20 440.42 6.0K
14:36 440.73 440.73 440.73 440.73 0.2K
14:37 440.48 440.73 440.48 440.73 1.2K
14:38 440.60 440.83 440.60 440.83 1.3K
14:39 440.73 440.73 440.73 440.73 2.1K
14:40 440.82 440.86 440.82 440.86 0.4K
14:41 440.91 440.91 440.91 440.91 0.3K
14:42 440.90 441.08 440.90 441.08 1.2K
14:43 441.21 441.21 441.00 441.14 0.9K
14:45 440.96 441.09 440.96 441.07 0.5K
14:46 440.95 440.95 440.76 440.95 1.3K
14:47 440.98 440.98 440.98 440.98 0.9K
14:48 440.95 441.06 440.88 441.06 1.5K
14:49 441.15 441.15 440.97 440.97 1.5K
14:50 441.13 441.13 440.89 440.92 3.6K
14:51 440.75 440.84 440.65 440.84 2.7K
14:53 441.02 441.02 441.02 441.02 1.7K
14:55 440.72 440.72 440.72 440.72 0.6K
14:56 440.88 440.93 440.88 440.93 0.6K
14:57 441.07 441.07 441.07 441.07 0.1K
14:58 441.05 441.09 440.77 441.09 1.8K
14:59 441.27 441.27 441.23 441.23 0.7K
15:01 440.97 440.97 440.97 440.97 0.1K
15:02 440.69 440.69 440.69 440.69 1.1K
15:03 440.72 440.97 440.72 440.97 0.6K
15:05 441.02 441.04 440.99 440.99 1.2K
15:06 440.71 440.71 440.71 440.71 0.7K
15:07 440.51 440.51 440.51 440.51 1.0K
15:08 440.66 440.92 440.66 440.92 0.6K
15:09 440.92 440.92 440.83 440.83 0.4K
15:10 440.95 440.95 440.95 440.95 0.7K
15:11 440.83 440.95 440.73 440.74 1.3K
15:12 440.73 440.73 440.73 440.73 0.9K
15:13 441.04 441.11 441.04 441.06 0.6K
15:14 440.92 441.12 440.92 441.12 0.5K
15:15 440.98 440.98 440.85 440.85 1.4K
15:17 440.92 440.98 440.77 440.98 0.3K
15:18 440.92 441.00 440.92 441.00 0.5K
15:19 440.81 440.81 440.81 440.81 0.2K
15:20 440.76 441.06 440.76 441.06 0.8K
15:21 440.79 440.91 440.73 440.73 1.1K
15:22 440.85 440.85 440.85 440.85 1.4K
15:23 441.04 441.06 440.98 440.98 0.8K
15:24 441.05 441.06 441.05 441.06 0.3K
15:25 441.06 441.12 441.04 441.12 1.3K
15:26 441.07 441.29 441.07 441.29 0.5K
15:27 441.12 441.12 441.12 441.12 0.3K
15:28 440.96 441.11 440.88 441.11 3.0K
15:29 440.96 440.96 440.70 440.70 0.9K
15:31 440.97 440.98 440.77 440.77 2.7K
15:32 440.69 440.69 440.69 440.69 0.6K
15:33 440.56 440.57 440.56 440.57 1.1K
15:34 440.46 440.46 440.46 440.46 1.1K
15:35 440.51 440.51 440.32 440.32 1.6K
15:36 440.03 440.36 440.03 440.25 1.2K
15:38 440.28 440.29 440.21 440.21 1.5K
15:39 440.23 440.23 439.97 439.97 1.2K
15:40 439.87 439.87 439.87 439.87 3.2K
15:41 439.75 439.86 439.75 439.86 0.9K
15:42 439.79 439.79 439.67 439.67 0.4K
15:43 439.77 439.93 439.77 439.93 1.1K
15:44 439.75 439.99 439.68 439.99 9.7K
15:46 440.28 440.28 440.28 440.28 1.5K
15:47 440.53 440.53 440.53 440.53 0.1K
15:48 440.15 440.58 440.15 440.58 2.0K
15:49 440.42 440.42 440.41 440.41 1.5K
15:50 440.42 440.89 440.42 440.89 2.1K
15:51 440.81 440.83 440.67 440.83 1.6K
15:52 441.06 441.06 440.82 440.85 3.2K
15:53 440.69 440.80 440.69 440.77 2.9K
15:54 440.82 440.98 440.69 440.98 6.3K
15:55 441.25 441.25 441.18 441.18 1.4K
15:56 441.08 441.08 440.85 440.85 4.4K
15:57 440.97 440.97 440.66 440.66 3.5K
15:58 440.89 440.96 440.82 440.96 10.6K
15:59 441.08 441.41 441.01 441.24 99.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし