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
09:30 445.67 446.36 445.32 446.36 17.8K
09:31 446.14 446.14 443.41 444.06 6.4K
09:32 444.36 446.03 444.36 446.03 5.6K
09:33 447.25 448.39 447.25 448.39 3.4K
09:34 448.28 448.28 447.75 447.75 1.1K
09:35 447.77 448.03 447.77 447.83 2.0K
09:36 447.40 447.80 447.40 447.79 2.3K
09:37 447.78 447.78 447.18 447.33 1.1K
09:38 447.58 447.58 447.53 447.53 3.0K
09:39 448.52 448.52 447.81 447.81 1.2K
09:40 447.93 448.78 447.93 448.78 1.6K
09:41 449.91 449.91 449.26 449.26 3.2K
09:42 449.42 449.42 449.42 449.42 0.3K
09:43 449.36 450.09 449.36 449.76 4.7K
09:44 449.95 449.95 449.11 449.86 15.8K
09:45 449.40 449.69 449.19 449.63 24.0K
09:46 449.94 449.94 449.94 449.94 1.5K
09:47 450.54 450.89 450.54 450.59 2.1K
09:48 450.87 451.53 450.87 451.30 5.2K
09:49 451.32 451.32 451.01 451.07 4.1K
09:50 450.82 450.88 450.63 450.63 2.3K
09:51 450.92 451.87 450.92 451.87 3.2K
09:53 452.43 452.43 452.26 452.26 1.9K
09:54 452.73 453.00 452.53 452.53 4.0K
09:55 453.01 453.01 453.01 453.01 2.8K
09:56 453.26 453.26 452.74 452.74 2.4K
09:57 452.88 452.88 452.88 452.88 1.7K
09:58 453.49 453.49 453.46 453.46 2.0K
09:59 453.77 453.77 453.77 453.77 0.7K
10:00 454.03 454.48 453.76 454.48 2.9K
10:01 454.08 454.43 453.87 453.87 1.8K
10:02 453.35 453.70 453.35 453.67 1.7K
10:03 453.65 453.65 453.65 453.65 1.6K
10:05 453.28 453.28 453.28 453.28 1.8K
10:06 452.81 452.81 451.97 451.97 1.5K
10:07 452.35 452.35 452.35 452.35 0.4K
10:08 452.24 452.60 452.16 452.60 1.7K
10:09 452.98 453.24 452.18 452.18 2.3K
10:10 451.60 451.60 451.60 451.60 0.8K
10:11 451.80 451.80 451.80 451.80 0.7K
10:12 452.14 452.64 452.14 452.64 1.9K
10:13 452.35 452.35 452.35 452.35 0.8K
10:15 451.44 451.44 451.44 451.44 1.2K
10:17 453.09 453.09 453.09 453.09 0.6K
10:18 452.40 452.40 452.40 452.40 0.8K
10:20 452.33 452.80 452.33 452.39 1.7K
10:23 453.69 453.69 453.34 453.63 1.1K
10:24 453.71 453.71 453.56 453.56 1.0K
10:25 453.64 453.64 453.62 453.62 1.8K
10:26 453.40 453.40 453.29 453.29 1.0K
10:27 452.97 453.08 452.97 453.08 0.6K
10:28 453.23 453.23 452.74 452.89 1.9K
10:30 453.25 453.25 453.25 453.25 0.8K
10:31 453.01 453.01 453.01 453.01 1.0K
10:32 453.87 453.87 453.39 453.39 0.8K
10:33 453.33 453.33 452.92 452.92 0.3K
10:34 453.68 453.90 453.68 453.90 0.9K
10:35 453.90 453.90 453.90 453.90 1.3K
10:37 453.33 453.33 453.33 453.33 0.5K
10:39 453.28 453.28 453.28 453.28 0.6K
10:40 453.40 453.40 453.40 453.40 0.3K
10:41 452.98 452.98 452.59 452.59 1.3K
10:42 451.82 451.82 451.82 451.82 2.1K
10:46 451.73 451.73 451.73 451.73 0.4K
10:47 451.60 451.60 451.26 451.26 2.1K
10:49 451.35 451.35 451.00 451.00 1.1K
10:50 451.02 451.29 451.02 451.10 2.4K
10:51 450.96 451.21 450.96 451.21 0.6K
10:52 451.31 451.31 451.31 451.31 1.3K
10:53 451.23 451.52 451.23 451.52 1.7K
10:54 451.54 451.54 451.44 451.44 0.6K
10:55 450.98 451.27 450.98 451.27 0.6K
10:56 451.62 451.62 451.62 451.62 0.6K
10:57 451.25 451.38 451.25 451.38 0.7K
10:58 451.69 451.99 451.69 451.99 2.2K
10:59 451.79 452.04 451.79 451.86 1.1K
11:00 451.97 452.11 451.97 452.11 2.1K
11:01 452.29 452.29 452.29 452.29 0.9K
11:02 452.04 452.04 452.04 452.04 0.4K
11:03 452.28 452.28 452.28 452.28 0.8K
11:04 452.03 452.03 452.03 452.03 0.6K
11:05 451.79 451.79 451.79 451.79 0.2K
11:06 451.48 451.48 451.24 451.24 1.0K
11:07 451.48 452.24 451.48 452.24 3.0K
11:08 452.24 452.63 452.20 452.63 3.9K
11:09 452.86 452.94 452.86 452.94 1.5K
11:11 452.32 452.55 452.21 452.55 1.0K
11:12 452.34 452.34 452.34 452.34 0.8K
11:13 452.14 452.14 452.14 452.14 1.0K
11:15 451.65 451.65 451.65 451.65 1.3K
11:18 450.64 450.64 450.64 450.64 0.2K
11:19 450.53 450.74 450.53 450.74 2.0K
11:20 450.73 450.73 450.73 450.73 0.2K
11:21 450.71 450.71 450.50 450.70 1.1K
11:22 450.77 450.87 450.77 450.87 1.5K
11:24 450.96 450.96 450.96 450.96 0.8K
11:25 451.06 451.12 451.06 451.12 0.5K
11:26 451.32 451.32 451.32 451.32 1.2K
11:28 451.24 451.24 451.24 451.24 1.4K
11:30 451.17 451.17 451.17 451.17 2.1K
11:31 450.71 450.71 450.68 450.68 1.7K
11:34 449.96 449.96 449.96 449.96 0.7K
11:35 449.83 449.83 449.44 449.44 1.4K
11:36 449.77 449.77 449.77 449.77 0.5K
11:37 449.94 449.94 449.62 449.62 2.0K
11:40 449.76 449.98 449.76 449.98 1.8K
11:41 449.92 449.92 449.92 449.92 0.7K
11:42 449.85 449.85 449.85 449.85 0.6K
11:43 449.87 450.04 449.87 450.04 0.8K
11:44 450.05 450.05 450.05 450.05 1.8K
11:45 450.10 450.10 450.10 450.10 0.9K
11:46 450.42 450.42 450.21 450.21 2.1K
11:47 450.29 450.29 450.29 450.29 1.1K
11:48 450.73 450.73 450.73 450.73 1.0K
11:49 450.64 450.64 450.52 450.52 1.4K
11:50 450.66 450.87 450.51 450.51 13.3K
11:51 450.51 450.90 450.51 450.90 4.5K
11:52 450.97 450.97 450.72 450.92 1.4K
11:53 451.06 451.14 451.06 451.14 1.9K
11:54 451.29 451.29 451.19 451.19 2.4K
11:55 451.29 451.29 451.29 451.29 1.1K
11:56 451.51 451.51 451.18 451.18 2.9K
11:58 451.28 451.30 451.28 451.30 1.8K
11:59 451.31 451.31 451.31 451.31 1.5K
12:00 451.65 451.65 451.46 451.46 3.3K
12:02 451.48 451.74 451.48 451.74 0.7K
12:03 451.87 451.87 451.87 451.87 0.9K
12:04 452.19 452.19 452.08 452.08 0.6K
12:05 452.01 452.01 452.01 452.01 0.8K
12:06 452.23 452.23 452.19 452.19 1.0K
12:07 452.24 452.24 452.20 452.20 1.9K
12:08 452.49 452.49 452.22 452.22 3.4K
12:09 452.03 452.15 452.03 452.15 1.2K
12:10 452.09 452.09 452.06 452.06 1.1K
12:11 452.50 452.61 452.50 452.61 1.4K
12:12 452.67 452.75 452.67 452.75 1.4K
12:13 453.08 453.10 453.08 453.10 0.9K
12:14 453.06 453.06 453.02 453.06 1.4K
12:16 452.90 453.09 452.68 453.09 4.6K
12:17 453.11 453.11 453.11 453.11 0.5K
12:18 452.78 453.00 452.78 453.00 1.7K
12:19 453.09 453.09 453.09 453.09 0.3K
12:20 453.07 453.07 453.02 453.02 1.6K
12:21 453.27 453.27 453.27 453.27 1.8K
12:22 453.25 453.25 453.25 453.25 0.6K
12:23 453.05 453.05 453.05 453.05 1.2K
12:25 453.17 453.17 453.12 453.12 3.2K
12:26 453.28 453.35 453.28 453.35 1.3K
12:27 453.06 453.06 453.05 453.05 0.7K
12:28 453.05 453.40 453.05 453.40 2.6K
12:30 453.13 453.35 453.13 453.35 3.1K
12:31 453.44 453.44 453.17 453.36 15.7K
12:32 453.17 453.17 453.17 453.17 0.7K
12:33 452.68 452.68 452.68 452.68 0.8K
12:35 452.59 452.66 452.46 452.66 1.1K
12:36 452.44 452.44 452.44 452.44 2.2K
12:37 452.26 452.40 452.26 452.40 2.7K
12:41 452.71 452.83 452.71 452.83 0.8K
12:42 452.77 452.77 452.58 452.58 2.1K
12:43 452.94 452.94 452.86 452.86 1.7K
12:46 452.81 453.00 452.81 452.92 1.2K
12:47 452.84 452.84 452.65 452.65 3.1K
12:48 452.47 452.47 452.47 452.47 0.8K
12:50 452.74 452.74 452.74 452.74 0.7K
12:51 452.83 452.83 452.81 452.81 1.5K
12:52 453.11 453.11 452.96 452.96 2.5K
12:56 453.06 453.06 453.06 453.06 1.0K
12:57 453.18 453.18 453.18 453.18 0.7K
12:58 453.38 453.38 453.33 453.33 0.9K
12:59 453.28 453.42 453.24 453.42 1.9K
13:00 453.41 453.41 453.27 453.38 2.0K
13:02 453.64 453.64 453.53 453.53 0.9K
13:03 453.33 453.33 453.33 453.33 1.6K
13:04 453.52 453.55 453.52 453.55 2.3K
13:06 453.72 453.82 453.72 453.73 1.7K
13:07 453.81 453.86 453.81 453.86 1.1K
13:08 453.88 453.88 453.83 453.83 2.0K
13:11 453.37 453.37 453.15 453.15 0.9K
13:12 453.27 453.27 453.27 453.27 0.5K
13:13 453.39 453.39 453.39 453.39 1.3K
13:15 453.56 453.65 453.56 453.65 2.3K
13:16 453.66 453.66 453.62 453.62 1.0K
13:18 453.58 453.66 453.55 453.55 1.1K
13:20 453.61 453.61 453.61 453.61 0.5K
13:21 453.67 453.67 453.67 453.67 0.3K
13:22 453.75 453.75 453.75 453.75 1.4K
13:23 453.42 453.42 453.42 453.42 0.4K
13:24 453.83 453.83 453.83 453.83 0.3K
13:25 453.35 453.35 453.35 453.35 1.2K
13:28 453.22 453.84 453.22 453.84 4.0K
13:29 453.72 453.72 453.61 453.72 1.6K
13:30 453.72 453.72 453.72 453.72 1.3K
13:31 453.64 453.77 453.64 453.77 1.8K
13:32 454.12 454.12 454.12 454.12 0.7K
13:33 454.41 454.47 454.41 454.47 0.6K
13:34 454.65 454.65 454.63 454.63 0.3K
13:35 454.56 454.56 454.29 454.29 0.9K
13:36 454.44 454.44 454.44 454.44 0.2K
13:37 454.32 454.32 454.19 454.19 0.7K
13:39 454.17 454.17 454.17 454.17 1.1K
13:40 454.36 454.63 454.36 454.63 3.3K
13:42 454.31 454.67 454.31 454.67 8.3K
13:43 454.69 454.98 454.52 454.52 14.8K
13:44 454.50 454.50 454.35 454.35 10.5K
13:46 454.14 454.18 454.09 454.09 5.6K
13:48 453.72 453.72 453.55 453.55 3.7K
13:51 454.00 454.00 454.00 454.00 1.0K
13:52 453.94 453.94 453.94 453.94 1.0K
13:54 454.05 454.05 453.92 453.97 1.9K
13:55 454.10 454.13 454.10 454.13 1.6K
13:56 454.01 454.01 453.89 453.89 0.7K
13:57 453.97 453.97 453.82 453.82 0.7K
13:58 453.84 454.00 453.84 454.00 1.8K
13:59 454.00 454.00 454.00 454.00 2.6K
14:00 453.75 453.76 453.75 453.76 1.8K
14:01 453.91 453.91 453.91 453.91 0.5K
14:02 453.76 453.76 453.76 453.76 0.3K
14:03 453.99 453.99 453.99 453.99 0.3K
14:04 453.80 453.80 453.80 453.80 0.9K
14:06 453.55 453.55 453.52 453.52 0.6K
14:07 453.56 453.64 453.14 453.14 3.8K
14:08 453.07 453.14 453.05 453.05 2.3K
14:10 452.69 452.88 452.59 452.88 16.1K
14:11 452.83 452.83 452.48 452.48 0.8K
14:12 452.26 452.43 452.26 452.43 3.6K
14:14 452.66 452.66 452.58 452.58 0.7K
14:17 452.50 452.50 452.50 452.50 2.5K
14:22 452.55 452.55 452.55 452.55 0.5K
14:23 452.58 452.58 452.51 452.51 2.1K
14:24 452.19 452.21 452.19 452.21 9.7K
14:25 452.26 452.39 452.26 452.39 3.7K
14:26 452.11 452.11 451.87 451.87 1.9K
14:27 452.00 452.00 452.00 452.00 2.3K
14:29 451.36 451.36 451.36 451.36 3.5K
14:30 451.14 451.45 451.14 451.45 1.2K
14:31 451.33 451.33 451.33 451.33 0.7K
14:32 451.19 451.19 451.19 451.19 0.4K
14:33 450.66 450.93 450.65 450.93 3.6K
14:34 450.95 451.12 450.92 451.12 4.1K
14:35 450.76 450.76 450.76 450.76 0.7K
14:36 450.57 450.57 450.52 450.52 1.2K
14:37 450.52 450.57 450.52 450.57 0.8K
14:38 450.75 450.93 450.67 450.67 3.6K
14:41 450.76 450.76 450.29 450.29 1.0K
14:42 450.35 450.35 450.04 450.04 2.5K
14:43 450.18 450.18 450.18 450.18 0.8K
14:45 450.29 450.29 450.29 450.29 0.3K
14:46 450.46 450.48 450.39 450.48 1.2K
14:47 450.23 450.23 450.23 450.23 0.6K
14:48 450.39 451.05 450.39 451.05 4.0K
14:49 450.80 450.80 450.76 450.76 1.5K
14:50 451.38 451.38 451.38 451.38 0.6K
14:51 451.26 451.26 451.26 451.26 0.4K
14:52 451.55 451.55 451.55 451.55 0.8K
14:55 451.44 451.45 451.27 451.27 2.2K
14:56 451.25 451.25 451.25 451.25 1.1K
14:58 450.70 450.72 450.70 450.72 4.5K
14:59 451.14 451.14 451.14 451.14 0.3K
15:00 451.48 451.48 451.48 451.48 1.5K
15:02 451.60 451.60 451.60 451.60 0.3K
15:03 450.96 450.96 450.96 450.96 1.2K
15:05 451.28 451.28 451.28 451.28 1.4K
15:06 451.36 451.36 451.36 451.36 0.7K
15:07 451.36 451.36 451.36 451.36 0.6K
15:08 451.50 451.50 451.50 451.50 0.9K
15:09 451.42 451.42 451.42 451.42 0.9K
15:10 451.38 451.38 451.38 451.38 1.0K
15:12 451.52 451.84 451.52 451.84 2.8K
15:15 451.67 451.67 451.67 451.67 0.6K
15:17 451.72 451.72 451.72 451.72 3.1K
15:21 451.88 451.88 451.88 451.88 0.9K
15:22 451.88 451.95 451.88 451.95 1.2K
15:23 451.75 451.75 451.66 451.66 1.9K
15:24 451.84 451.84 451.84 451.84 1.0K
15:25 451.93 451.93 451.93 451.93 0.8K
15:26 451.76 451.90 451.76 451.81 0.9K
15:27 451.77 451.77 451.77 451.77 0.8K
15:28 451.79 451.79 451.79 451.79 0.2K
15:29 451.83 451.83 451.78 451.78 1.6K
15:30 451.60 451.82 451.58 451.82 1.9K
15:31 451.92 452.00 451.83 451.86 10.3K
15:32 451.65 451.65 451.59 451.59 1.1K
15:33 451.54 451.92 451.54 451.92 1.0K
15:34 451.55 451.55 451.43 451.43 2.1K
15:35 451.44 451.44 451.41 451.41 2.5K
15:37 451.80 452.07 451.80 451.93 2.1K
15:38 451.70 451.70 451.66 451.70 1.3K
15:39 451.70 451.83 451.70 451.83 1.3K
15:40 451.80 451.95 451.79 451.79 2.7K
15:41 451.73 451.79 451.73 451.79 3.1K
15:42 451.85 451.87 451.80 451.87 1.1K
15:43 451.83 451.83 451.52 451.58 2.2K
15:44 451.61 451.61 451.44 451.47 1.4K
15:45 451.40 451.69 451.40 451.65 4.1K
15:47 451.70 451.85 451.70 451.85 2.3K
15:48 451.78 451.78 451.78 451.78 1.3K
15:49 451.77 451.88 451.77 451.88 0.6K
15:50 452.00 452.85 452.00 452.85 5.6K
15:52 452.75 452.75 452.62 452.73 4.5K
15:53 452.61 452.67 452.61 452.67 1.7K
15:54 452.59 453.25 452.59 453.25 4.0K
15:55 452.94 453.15 452.94 453.15 5.8K
15:56 453.29 453.29 453.29 453.29 1.8K
15:57 453.23 453.41 453.23 453.41 2.2K
15:58 453.28 453.28 453.11 453.11 4.8K
15:59 453.09 453.17 452.86 453.17 129.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし