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
09:30 439.47 439.47 439.47 439.47 4.7K
09:31 439.39 439.39 439.39 439.39 1.1K
09:34 441.06 441.06 441.06 441.06 0.1K
09:35 439.51 439.63 439.16 439.63 4.1K
09:36 439.87 439.87 439.87 439.87 1.8K
09:37 440.33 440.33 440.21 440.21 1.3K
09:38 440.01 440.06 440.01 440.06 1.8K
09:39 440.29 440.29 439.58 439.58 5.1K
09:40 440.03 440.22 439.67 440.22 3.6K
09:41 440.33 440.54 440.33 440.54 1.9K
09:42 439.96 440.64 439.96 440.60 6.6K
09:43 440.75 440.75 440.75 440.75 0.6K
09:44 440.30 440.30 440.30 440.30 0.7K
09:45 440.31 441.11 440.31 441.11 3.9K
09:47 441.12 441.12 441.12 441.12 1.4K
09:48 440.26 440.26 440.26 440.26 2.0K
09:50 440.91 441.15 440.91 441.15 0.8K
09:51 441.15 441.15 441.15 441.15 1.5K
09:53 441.64 441.64 441.41 441.41 2.1K
09:54 441.48 441.48 441.42 441.42 1.1K
09:55 441.87 442.42 441.87 442.42 2.1K
09:56 442.30 442.30 442.16 442.16 1.7K
09:57 442.12 442.12 442.01 442.04 1.4K
09:58 441.85 441.85 441.85 441.85 1.0K
10:00 441.48 441.48 441.20 441.20 0.7K
10:01 441.24 441.24 440.77 440.77 1.2K
10:02 441.04 441.04 441.04 441.04 0.5K
10:03 441.53 441.53 441.53 441.53 0.3K
10:05 441.60 441.60 441.60 441.60 0.3K
10:06 441.62 441.62 441.62 441.62 0.6K
10:07 441.72 441.72 441.62 441.62 0.4K
10:08 441.81 441.81 441.58 441.58 0.6K
10:09 441.67 442.00 441.58 441.73 2.2K
10:10 441.27 441.27 441.27 441.27 2.8K
10:11 441.45 441.45 441.17 441.17 3.5K
10:12 441.28 441.49 440.81 441.49 7.3K
10:13 441.56 441.60 441.16 441.16 2.8K
10:14 442.49 442.49 442.34 442.34 3.9K
10:16 442.73 443.09 442.73 443.09 3.0K
10:17 443.37 443.37 443.16 443.16 0.9K
10:18 443.16 443.16 442.90 442.97 3.5K
10:19 443.08 443.10 442.69 442.95 3.2K
10:20 442.59 442.59 442.41 442.41 2.2K
10:21 442.47 442.47 442.47 442.47 0.9K
10:22 442.64 442.64 442.46 442.46 2.4K
10:23 442.97 442.97 442.97 442.97 0.1K
10:24 443.20 443.49 443.17 443.45 1.7K
10:25 442.81 443.22 442.81 443.22 6.1K
10:26 443.24 443.24 443.24 443.24 0.3K
10:27 443.28 443.43 443.04 443.43 3.2K
10:28 443.08 443.08 443.08 443.08 0.7K
10:30 443.62 443.79 443.62 443.79 1.1K
10:31 443.97 443.97 443.50 443.50 2.0K
10:32 443.25 443.25 443.25 443.25 0.5K
10:33 443.18 443.18 443.18 443.18 0.1K
10:34 443.38 443.38 442.91 442.91 0.9K
10:35 442.64 442.64 442.64 442.64 3.7K
10:36 442.20 442.20 442.20 442.20 1.0K
10:37 442.25 442.44 442.25 442.44 0.8K
10:38 442.76 442.76 442.76 442.76 0.7K
10:41 441.73 441.73 441.73 441.73 0.2K
10:42 441.72 441.72 441.72 441.72 0.7K
10:43 441.63 441.86 441.63 441.86 0.6K
10:44 441.82 441.82 441.82 441.82 1.2K
10:46 441.62 441.62 441.62 441.62 1.1K
10:47 441.77 442.07 441.77 442.07 1.4K
10:49 441.87 441.87 441.87 441.87 1.2K
10:51 441.14 441.16 441.14 441.16 0.7K
10:52 441.05 441.05 440.89 440.89 0.8K
10:53 440.70 440.88 440.53 440.88 2.5K
10:56 440.87 440.87 440.87 440.87 0.6K
10:58 441.01 441.18 441.01 441.18 0.7K
10:59 441.01 441.01 440.82 440.90 0.6K
11:00 440.90 441.20 440.90 441.20 1.5K
11:01 441.22 441.22 441.12 441.12 1.0K
11:02 440.84 440.84 440.84 440.84 0.9K
11:03 440.92 440.92 440.92 440.92 0.2K
11:04 440.78 441.00 440.78 441.00 0.7K
11:05 441.03 441.03 441.03 441.03 0.7K
11:06 440.97 440.97 440.12 440.12 1.6K
11:07 440.42 440.42 440.42 440.42 0.5K
11:08 440.33 440.33 440.33 440.33 0.3K
11:10 440.42 440.64 440.42 440.64 2.3K
11:13 440.45 440.45 440.45 440.45 0.7K
11:14 440.39 440.58 440.39 440.58 0.6K
11:15 440.50 440.54 440.43 440.45 3.7K
11:16 440.68 440.68 440.26 440.26 2.7K
11:17 440.30 440.30 440.30 440.30 0.7K
11:22 441.06 441.06 441.06 441.06 0.2K
11:24 441.12 441.23 441.12 441.13 1.2K
11:26 440.93 440.93 440.93 440.93 0.1K
11:27 441.21 441.21 441.21 441.21 1.0K
11:30 441.25 441.25 441.19 441.19 0.5K
11:31 440.87 440.87 440.87 440.87 0.8K
11:32 440.74 440.74 440.74 440.74 1.3K
11:35 440.32 440.32 440.32 440.32 0.4K
11:36 440.32 440.32 440.32 440.32 0.5K
11:37 440.28 440.30 440.28 440.30 0.6K
11:38 440.39 440.39 440.39 440.39 0.2K
11:39 440.39 440.39 440.39 440.39 0.1K
11:40 440.77 440.77 440.77 440.77 1.3K
11:43 441.15 441.15 441.15 441.15 0.7K
11:45 441.07 441.07 441.01 441.01 2.1K
11:48 440.83 440.83 440.83 440.83 1.0K
11:50 440.94 441.01 440.93 440.93 1.1K
11:51 440.81 440.81 440.81 440.81 0.5K
11:52 440.84 441.01 440.84 441.01 1.3K
11:53 441.01 441.01 441.01 441.01 1.2K
11:54 441.03 441.06 440.98 440.98 2.5K
11:55 441.09 441.15 441.07 441.15 1.2K
11:56 441.18 441.27 441.16 441.16 1.5K
11:57 441.30 441.30 441.30 441.30 0.9K
11:58 441.15 441.15 441.15 441.15 26.4K
11:59 441.35 441.35 441.35 441.35 0.3K
12:00 441.59 441.59 441.49 441.49 3.9K
12:02 441.45 441.45 441.21 441.21 2.8K
12:04 441.09 441.09 441.08 441.08 1.3K
12:06 441.10 441.17 440.92 440.92 4.0K
12:07 441.03 441.03 441.02 441.02 2.0K
12:08 440.97 440.97 440.92 440.97 1.6K
12:09 440.74 440.74 440.74 440.74 0.1K
12:10 440.73 440.83 440.73 440.83 2.3K
12:12 440.90 441.08 440.90 441.08 0.8K
12:14 441.14 441.14 441.14 441.14 0.5K
12:15 441.14 441.14 441.00 441.14 1.2K
12:16 441.26 441.26 441.26 441.26 0.4K
12:17 441.00 441.00 441.00 441.00 0.5K
12:18 440.84 440.84 440.83 440.83 0.8K
12:21 440.90 440.90 440.90 440.90 0.2K
12:22 440.91 440.91 440.91 440.91 0.1K
12:23 440.67 440.67 440.60 440.60 1.5K
12:25 440.47 440.47 440.45 440.45 0.4K
12:26 440.35 440.35 440.35 440.35 0.9K
12:27 440.34 440.34 440.34 440.34 0.4K
12:28 440.54 440.55 440.54 440.55 0.7K
12:29 440.64 440.74 440.64 440.74 0.6K
12:31 440.70 440.70 440.70 440.70 0.4K
12:32 440.74 440.74 440.57 440.57 0.7K
12:33 440.56 440.56 440.56 440.56 1.9K
12:35 440.22 440.22 440.22 440.22 0.6K
12:37 440.22 440.22 440.22 440.22 0.9K
12:39 439.65 439.65 439.65 439.65 0.3K
12:40 439.90 440.00 439.90 440.00 4.0K
12:41 439.90 439.95 439.90 439.95 1.4K
12:42 440.01 440.01 439.94 439.94 3.4K
12:43 439.94 439.94 439.94 439.94 0.1K
12:44 439.88 439.88 439.88 439.88 0.2K
12:45 439.94 440.01 439.94 440.01 2.0K
12:46 440.01 440.01 440.01 440.01 0.1K
12:47 439.78 439.88 439.78 439.88 2.9K
12:50 439.72 439.72 439.72 439.72 0.4K
12:51 439.70 439.79 439.70 439.79 1.3K
12:52 439.84 439.84 439.84 439.84 0.2K
12:53 439.84 439.84 439.84 439.84 0.5K
12:54 439.84 439.84 439.84 439.84 0.3K
12:55 439.84 439.84 439.84 439.84 0.8K
12:56 439.82 439.82 439.82 439.82 0.3K
12:57 439.61 439.61 439.61 439.61 0.1K
12:59 439.85 439.85 439.53 439.53 6.1K
13:00 439.59 439.64 439.46 439.64 4.7K
13:02 439.41 439.41 439.04 439.04 2.1K
13:03 438.84 438.95 438.84 438.95 1.5K
13:04 438.95 438.95 438.95 438.95 0.8K
13:05 439.11 439.11 438.72 438.72 2.1K
13:06 438.94 438.94 438.94 438.94 0.3K
13:07 438.93 439.06 438.93 438.95 9.6K
13:08 438.99 439.13 438.99 439.13 6.4K
13:09 439.09 439.09 439.09 439.09 0.1K
13:10 439.08 439.08 438.87 438.87 6.6K
13:15 438.74 438.83 438.51 438.51 1.5K
13:17 438.63 438.63 438.63 438.63 0.4K
13:18 438.97 438.97 438.97 438.97 0.9K
13:19 438.82 438.82 438.82 438.82 1.5K
13:20 438.91 439.11 438.90 439.11 3.4K
13:21 438.97 438.97 438.97 438.97 0.2K
13:22 438.92 438.92 438.73 438.73 1.2K
13:23 439.18 439.18 439.18 439.18 2.1K
13:24 439.07 439.07 439.07 439.07 0.1K
13:26 438.94 438.94 438.94 438.94 0.2K
13:27 438.96 438.96 438.96 438.96 0.1K
13:28 439.14 439.14 439.14 439.14 0.2K
13:29 438.96 438.96 438.96 438.96 0.8K
13:31 438.96 438.96 438.96 438.96 0.1K
13:33 439.14 439.14 438.84 438.84 1.9K
13:35 438.52 438.52 438.52 438.52 1.1K
13:39 438.48 438.48 438.48 438.48 0.1K
13:40 438.39 438.39 438.39 438.39 0.5K
13:44 438.37 438.42 438.37 438.42 1.8K
13:46 438.30 438.32 438.30 438.32 1.5K
13:47 438.16 438.16 438.16 438.16 2.4K
13:48 438.02 438.22 438.02 438.22 1.5K
13:49 438.20 438.20 438.20 438.20 0.3K
13:50 438.60 438.60 438.60 438.60 0.2K
13:51 438.42 438.42 438.42 438.42 1.1K
13:54 438.05 438.05 437.54 437.54 0.9K
13:55 437.79 437.79 437.62 437.63 1.6K
13:56 437.62 437.78 437.62 437.78 4.8K
14:04 438.11 438.11 438.11 438.11 0.4K
14:05 438.31 438.31 438.23 438.23 0.4K
14:06 438.30 438.34 438.30 438.34 0.7K
14:09 438.39 438.39 438.39 438.39 0.3K
14:10 438.55 438.55 438.55 438.55 1.5K
14:13 438.53 438.53 438.53 438.53 0.3K
14:14 438.48 438.48 438.48 438.48 0.2K
14:15 438.52 438.69 438.52 438.69 0.9K
14:16 438.48 438.64 438.48 438.64 2.3K
14:17 438.31 438.31 438.31 438.31 5.0K
14:18 438.32 438.32 438.32 438.32 2.0K
14:19 438.05 438.13 438.05 438.13 0.8K
14:20 438.20 438.23 438.20 438.23 1.4K
14:22 438.24 438.24 438.24 438.24 0.5K
14:23 438.32 438.32 438.32 438.32 0.4K
14:24 438.09 438.09 438.09 438.09 2.3K
14:25 438.19 438.19 438.19 438.19 0.8K
14:27 438.47 438.47 438.47 438.47 0.4K
14:28 438.47 438.47 438.47 438.47 0.2K
14:29 438.47 438.47 438.47 438.47 0.1K
14:30 438.40 438.70 438.40 438.47 1.8K
14:31 438.49 438.49 438.49 438.49 0.5K
14:32 438.65 438.65 438.47 438.65 1.4K
14:33 438.56 438.70 438.56 438.70 0.2K
14:34 438.80 438.80 438.59 438.79 0.6K
14:35 438.78 438.78 438.78 438.78 0.9K
14:36 438.60 438.60 438.60 438.60 0.4K
14:38 438.45 438.59 438.45 438.59 0.9K
14:39 438.53 438.53 438.53 438.53 0.6K
14:41 438.79 438.79 438.79 438.79 0.7K
14:42 439.15 439.15 439.15 439.15 0.2K
14:44 438.63 438.63 438.63 438.63 0.2K
14:45 438.63 438.63 438.63 438.63 0.8K
14:48 438.98 439.05 438.98 439.05 0.7K
14:49 438.98 438.98 438.98 438.98 0.3K
14:50 439.08 439.08 439.08 439.08 0.2K
14:51 439.25 439.25 438.90 438.90 1.8K
14:52 438.72 438.72 438.72 438.72 0.4K
14:53 439.07 439.07 439.07 439.07 0.1K
14:55 439.04 439.06 439.04 439.06 0.4K
14:56 439.06 439.06 439.06 439.06 0.7K
14:58 439.41 439.41 439.41 439.41 0.2K
14:59 439.25 439.25 439.22 439.22 1.2K
15:03 438.82 438.82 438.82 438.82 0.3K
15:04 438.92 438.93 438.92 438.93 0.7K
15:05 438.80 439.00 438.80 439.00 0.6K
15:06 439.12 439.12 439.12 439.12 0.5K
15:07 439.12 439.12 439.00 439.00 1.3K
15:11 439.10 439.10 438.92 438.92 2.4K
15:13 438.93 438.93 438.86 438.90 1.4K
15:15 438.79 438.79 438.76 438.76 0.3K
15:16 438.90 438.90 438.90 438.90 0.8K
15:17 438.93 438.93 438.81 438.81 0.2K
15:18 438.80 438.80 438.80 438.80 0.5K
15:20 438.77 438.99 438.77 438.99 1.0K
15:21 439.07 439.51 439.07 439.51 1.4K
15:22 439.64 439.64 439.64 439.64 1.1K
15:24 439.43 439.43 439.43 439.43 1.1K
15:27 439.56 439.56 439.56 439.56 0.2K
15:28 439.60 439.69 439.53 439.53 2.5K
15:29 439.63 439.77 439.63 439.77 1.3K
15:30 439.77 439.77 439.77 439.77 0.8K
15:31 439.88 439.88 439.80 439.80 0.9K
15:32 439.64 439.64 439.64 439.64 1.2K
15:34 439.87 439.87 439.64 439.64 1.1K
15:36 439.69 439.69 439.53 439.53 1.0K
15:37 439.59 439.60 439.46 439.48 4.2K
15:39 439.27 439.27 439.15 439.15 0.6K
15:40 439.13 439.14 439.13 439.14 0.7K
15:41 439.11 439.11 439.11 439.11 0.2K
15:42 439.00 439.15 439.00 439.15 1.1K
15:43 438.86 438.86 438.86 438.86 1.0K
15:44 438.82 438.82 438.82 438.82 0.2K
15:45 439.02 439.15 439.02 439.13 3.3K
15:47 439.24 439.24 439.24 439.24 0.5K
15:48 439.24 439.24 439.24 439.24 6.4K
15:50 439.68 440.41 439.63 440.41 10.9K
15:52 440.28 440.28 440.28 440.28 0.6K
15:53 440.14 440.15 440.14 440.15 1.2K
15:54 439.99 440.07 439.40 439.40 5.9K
15:55 439.38 439.38 438.38 438.38 7.6K
15:56 438.23 438.36 438.04 438.34 6.9K
15:57 438.40 438.48 438.28 438.29 3.8K
15:58 438.20 438.29 438.11 438.12 5.7K
15:59 438.20 438.20 437.86 438.04 347.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし