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
09:30 471.38 471.38 471.38 471.38 26.5K
09:31 472.90 472.90 472.90 472.90 0.3K
09:32 471.99 472.26 471.42 472.26 5.9K
09:33 472.94 472.94 472.94 472.94 0.4K
09:34 472.65 472.65 472.65 472.65 0.5K
09:35 473.29 473.36 473.25 473.26 3.2K
09:36 473.26 473.44 473.21 473.21 4.7K
09:37 473.36 474.00 473.36 473.76 3.1K
09:38 473.26 473.26 472.60 472.60 2.6K
09:40 471.63 471.63 471.63 471.63 1.5K
09:41 472.35 473.32 472.35 473.32 2.2K
09:42 473.17 473.17 473.17 473.17 2.6K
09:45 473.35 473.92 472.90 473.12 2.3K
09:46 473.68 473.68 473.68 473.68 0.7K
09:47 474.00 474.03 474.00 474.03 0.4K
09:48 474.00 474.03 474.00 474.01 5.1K
09:49 474.08 474.70 474.08 474.70 7.6K
09:50 475.15 475.90 475.15 475.90 2.4K
09:51 475.85 476.14 475.73 476.06 6.3K
09:52 475.67 475.67 474.69 475.08 3.7K
09:53 475.44 475.44 475.44 475.44 0.3K
09:54 474.96 474.96 474.96 474.96 0.5K
09:55 475.13 475.13 475.13 475.13 1.0K
09:56 474.94 474.99 474.93 474.99 1.7K
09:58 475.04 475.04 474.30 474.30 3.4K
10:00 474.06 474.06 474.06 474.06 1.1K
10:01 473.55 473.55 473.55 473.55 1.3K
10:02 474.36 474.36 474.36 474.36 1.8K
10:03 473.90 473.90 473.77 473.77 2.4K
10:04 474.01 474.01 473.26 473.28 1.8K
10:05 472.44 472.44 472.44 472.44 1.8K
10:08 473.49 473.49 473.49 473.49 0.4K
10:09 472.89 472.89 472.89 472.89 0.4K
10:10 472.84 472.84 472.64 472.64 0.9K
10:11 472.77 472.77 472.77 472.77 1.0K
10:13 473.25 473.40 473.25 473.40 1.3K
10:14 472.56 472.56 472.56 472.56 1.9K
10:15 473.21 473.21 473.02 473.02 3.7K
10:17 474.23 474.23 474.23 474.23 0.6K
10:18 473.88 473.89 473.75 473.75 1.2K
10:20 473.99 473.99 473.99 473.99 0.5K
10:22 474.65 475.11 474.57 474.83 1.7K
10:25 475.23 475.23 475.23 475.23 0.7K
10:29 475.90 475.90 475.90 475.90 0.7K
10:30 476.07 476.07 475.57 475.95 6.4K
10:31 475.95 475.95 475.82 475.82 0.4K
10:32 475.43 475.52 475.43 475.52 1.0K
10:33 475.45 475.45 475.45 475.45 0.5K
10:35 475.40 475.40 475.40 475.40 0.4K
10:36 475.46 475.46 475.46 475.46 1.2K
10:38 475.82 475.90 475.82 475.90 1.1K
10:39 475.90 476.51 475.90 476.51 13.7K
10:40 476.14 476.29 476.14 476.29 1.1K
10:41 476.55 476.76 476.55 476.76 1.1K
10:42 476.51 476.51 475.98 475.98 2.5K
10:45 476.43 476.49 476.43 476.49 1.0K
10:46 476.62 476.62 476.62 476.62 0.5K
10:47 476.22 476.22 476.22 476.22 0.4K
10:49 475.85 475.85 475.85 475.85 0.7K
10:50 475.25 475.51 475.25 475.51 0.7K
10:51 475.10 475.10 474.92 474.92 1.6K
10:52 474.52 474.52 474.52 474.52 0.9K
10:53 474.19 474.19 473.91 473.91 5.1K
10:56 473.84 474.05 473.84 474.05 0.9K
10:57 473.59 473.59 473.37 473.37 0.6K
10:58 473.49 473.49 473.49 473.49 1.5K
10:59 473.47 473.47 473.32 473.32 3.2K
11:00 474.03 474.03 473.82 473.82 2.3K
11:02 473.61 474.05 473.61 474.05 0.9K
11:03 474.48 474.91 474.48 474.91 1.1K
11:04 474.45 474.45 474.45 474.45 1.7K
11:05 474.69 474.69 474.69 474.69 0.3K
11:06 474.55 474.57 474.43 474.57 2.5K
11:07 474.60 474.60 474.36 474.36 1.7K
11:08 474.11 474.11 474.11 474.11 1.4K
11:10 474.03 474.03 474.03 474.03 1.0K
11:11 474.42 474.92 474.42 474.92 1.8K
11:13 475.02 475.02 475.02 475.02 0.3K
11:14 474.96 474.96 474.96 474.96 0.4K
11:15 474.75 474.75 474.68 474.68 0.5K
11:16 474.89 474.89 474.84 474.84 1.0K
11:19 475.32 475.32 475.32 475.32 0.7K
11:25 475.28 475.28 475.14 475.14 1.8K
11:27 474.67 474.67 474.67 474.67 0.3K
11:29 474.84 475.00 474.84 475.00 0.5K
11:30 474.92 475.02 474.92 475.02 0.6K
11:32 474.38 474.38 474.38 474.38 1.4K
11:34 474.52 474.65 474.52 474.65 0.8K
11:37 474.62 474.62 474.62 474.62 0.1K
11:38 474.71 474.71 474.33 474.33 0.9K
11:40 474.03 474.03 474.03 474.03 0.5K
11:42 473.81 473.81 473.81 473.81 0.6K
11:43 473.94 473.97 473.94 473.97 0.7K
11:45 474.07 474.07 474.07 474.07 0.2K
11:46 473.94 473.94 473.94 473.94 0.1K
11:47 473.65 473.65 473.65 473.65 0.5K
11:48 473.97 474.12 473.97 474.12 1.5K
11:50 474.17 474.17 474.17 474.17 0.6K
11:52 474.76 474.76 474.76 474.76 0.6K
11:53 474.84 474.84 474.84 474.84 0.4K
11:56 474.82 474.82 474.82 474.82 0.5K
11:58 475.01 475.04 475.01 475.04 0.5K
11:59 475.13 475.13 475.13 475.13 0.8K
12:00 474.87 474.87 474.87 474.87 0.5K
12:02 474.68 474.68 474.68 474.68 4.8K
12:03 474.40 474.40 474.40 474.40 1.2K
12:06 474.63 474.63 474.63 474.63 0.3K
12:07 474.36 474.36 474.36 474.36 0.9K
12:08 474.35 474.35 474.35 474.35 0.3K
12:12 474.36 474.36 474.36 474.36 2.1K
12:13 473.87 473.90 473.87 473.90 0.8K
12:16 474.03 474.03 473.82 473.82 0.7K
12:17 473.89 473.89 473.89 473.89 1.0K
12:18 473.89 473.89 473.89 473.89 2.0K
12:19 474.12 474.36 474.12 474.36 0.9K
12:21 473.77 473.77 473.77 473.77 0.1K
12:22 473.77 473.77 473.77 473.77 0.7K
12:23 473.33 473.76 473.33 473.76 1.4K
12:24 473.48 473.52 473.48 473.52 0.6K
12:25 473.58 473.60 473.58 473.60 1.3K
12:27 474.10 474.10 474.10 474.10 0.5K
12:30 474.21 474.21 473.96 473.96 0.9K
12:34 474.11 474.11 474.11 474.11 0.6K
12:38 473.67 473.67 473.67 473.67 0.8K
12:39 473.69 473.69 473.69 473.69 0.1K
12:40 473.70 473.70 473.70 473.70 0.9K
12:41 473.47 473.47 473.47 473.47 0.7K
12:42 473.28 473.28 473.28 473.28 0.3K
12:43 473.13 473.13 472.90 473.07 0.6K
12:44 473.22 473.22 473.22 473.22 1.1K
12:45 473.56 473.56 473.56 473.56 1.6K
12:46 473.38 473.38 473.23 473.23 1.8K
12:47 473.23 473.23 473.23 473.23 0.5K
12:48 473.24 473.28 473.24 473.28 0.6K
12:49 473.23 473.24 473.23 473.24 0.5K
12:50 473.42 473.49 473.42 473.49 0.9K
12:51 473.13 473.13 473.13 473.13 0.9K
12:52 472.97 472.97 472.97 472.97 0.1K
12:53 472.84 472.84 472.84 472.84 0.2K
12:55 473.14 473.14 473.14 473.14 0.2K
12:56 473.13 473.42 473.13 473.32 0.6K
12:57 473.32 473.64 473.32 473.64 8.3K
12:58 473.66 473.66 473.58 473.58 1.9K
12:59 473.59 473.59 473.58 473.58 0.8K
13:00 473.37 473.37 473.11 473.11 0.8K
13:01 473.06 473.06 473.06 473.06 0.5K
13:02 473.01 473.01 473.01 473.01 0.4K
13:03 473.00 473.00 473.00 473.00 1.2K
13:04 473.08 473.08 472.93 472.93 0.7K
13:05 472.76 472.89 472.76 472.89 1.3K
13:06 472.92 472.92 472.81 472.81 1.4K
13:07 472.78 472.78 472.78 472.78 2.2K
13:09 473.00 473.00 472.94 472.94 6.8K
13:10 472.92 472.92 472.92 472.92 0.9K
13:11 473.00 473.08 472.78 473.08 0.8K
13:12 473.01 473.01 473.00 473.00 1.6K
13:13 473.00 473.17 473.00 473.14 3.8K
13:14 473.14 473.20 473.12 473.12 1.3K
13:15 473.28 473.28 473.11 473.21 1.8K
13:16 473.09 473.15 472.75 472.86 5.7K
13:18 472.71 472.71 472.41 472.41 1.9K
13:19 472.46 472.46 472.46 472.46 0.7K
13:20 472.79 472.79 472.70 472.70 0.7K
13:22 472.72 473.19 472.72 473.19 1.0K
13:23 472.64 472.73 472.54 472.73 1.1K
13:25 472.87 472.87 472.87 472.87 0.5K
13:26 472.89 472.89 472.61 472.61 1.8K
13:27 472.35 472.56 472.35 472.42 1.6K
13:28 472.22 472.22 472.22 472.22 0.3K
13:30 472.26 472.26 472.26 472.26 1.3K
13:31 472.21 472.21 472.11 472.11 3.6K
13:32 472.00 472.00 472.00 472.00 0.4K
13:33 472.27 472.27 472.27 472.27 0.3K
13:34 472.27 472.27 472.27 472.27 0.3K
13:35 472.13 472.13 472.00 472.00 6.0K
13:36 472.24 472.60 472.24 472.60 2.4K
13:37 472.60 472.70 472.60 472.70 1.0K
13:38 472.39 472.39 472.39 472.39 0.5K
13:42 472.76 472.79 472.59 472.59 1.9K
13:43 472.54 472.54 472.54 472.54 0.5K
13:45 472.54 472.54 472.26 472.26 5.4K
13:46 472.09 472.13 472.09 472.13 1.3K
13:47 472.17 472.17 471.06 471.06 38.5K
13:48 471.79 471.79 470.83 470.83 3.3K
13:49 471.32 471.34 471.07 471.34 1.9K
13:50 471.43 471.43 471.43 471.43 3.2K
13:52 471.75 471.75 471.73 471.73 1.5K
13:53 471.81 471.81 471.76 471.76 0.5K
13:54 471.83 471.83 471.78 471.78 1.0K
13:55 471.65 471.65 471.65 471.65 1.7K
13:57 471.80 471.80 471.80 471.80 0.3K
13:58 471.90 472.04 471.90 471.96 1.9K
14:00 472.31 472.31 472.31 472.31 0.4K
14:01 472.18 472.18 472.18 472.18 0.4K
14:02 472.02 472.02 471.74 471.74 1.5K
14:03 471.54 471.54 471.27 471.27 2.0K
14:05 470.89 470.92 470.89 470.92 0.5K
14:06 470.73 470.73 470.73 470.73 0.5K
14:07 470.63 470.63 470.51 470.51 2.3K
14:08 470.20 470.20 470.20 470.20 0.9K
14:10 470.26 470.26 470.22 470.22 0.7K
14:11 470.44 470.44 470.44 470.44 0.4K
14:12 470.33 470.33 470.33 470.33 0.3K
14:13 470.25 470.27 470.00 470.27 1.5K
14:14 470.04 470.04 469.95 469.95 0.9K
14:15 470.04 470.04 470.04 470.04 0.2K
14:16 470.05 470.05 469.52 469.60 10.3K
14:17 469.86 470.04 469.72 470.04 3.1K
14:18 470.04 470.04 469.96 469.96 0.6K
14:19 470.01 470.06 469.94 469.94 1.6K
14:20 470.02 470.13 469.83 470.13 15.6K
14:22 470.23 470.23 470.23 470.23 0.5K
14:23 470.34 470.34 470.24 470.24 0.6K
14:24 470.45 470.45 470.45 470.45 0.2K
14:25 470.35 470.36 469.99 469.99 1.9K
14:26 469.85 470.15 469.81 469.81 1.1K
14:27 470.03 470.03 470.03 470.03 1.3K
14:29 470.22 470.22 470.22 470.22 0.6K
14:30 470.20 470.20 470.14 470.14 1.2K
14:32 469.99 469.99 469.99 469.99 0.4K
14:33 470.34 470.34 470.14 470.14 0.7K
14:35 470.09 470.35 470.09 470.35 0.8K
14:36 470.31 470.68 470.31 470.68 1.1K
14:38 470.62 470.74 470.62 470.74 3.4K
14:40 470.52 470.52 470.52 470.52 0.1K
14:41 470.26 470.26 470.05 470.05 2.3K
14:43 470.47 470.47 470.31 470.31 0.3K
14:44 470.70 471.05 470.70 471.05 1.6K
14:46 471.10 471.10 470.54 470.54 2.6K
14:48 470.62 470.78 470.62 470.64 2.1K
14:49 470.67 470.67 470.56 470.56 1.3K
14:52 470.10 470.10 470.10 470.10 0.5K
14:54 470.25 470.25 470.25 470.25 0.6K
14:56 470.19 470.24 470.19 470.24 0.7K
14:57 469.92 469.92 469.92 469.92 0.8K
14:58 469.68 469.68 469.55 469.55 1.8K
15:02 469.83 469.83 469.64 469.64 0.9K
15:03 469.64 469.64 469.64 469.64 0.3K
15:04 469.84 469.84 469.84 469.84 1.5K
15:06 470.06 470.06 470.06 470.06 1.2K
15:09 470.21 470.21 470.21 470.21 1.3K
15:12 470.31 470.75 470.31 470.75 0.6K
15:13 470.77 470.77 470.77 470.77 1.7K
15:15 470.31 470.31 470.31 470.31 0.2K
15:16 470.19 470.19 470.03 470.03 2.2K
15:17 470.14 470.14 470.14 470.14 0.3K
15:18 470.14 470.18 470.14 470.18 1.0K
15:19 469.90 469.90 469.90 469.90 0.9K
15:22 469.80 469.80 469.77 469.77 0.3K
15:23 469.85 469.95 469.85 469.95 0.5K
15:24 470.12 470.12 470.09 470.09 0.9K
15:25 469.89 470.06 469.89 470.06 0.5K
15:26 470.00 470.00 470.00 470.00 0.4K
15:27 470.03 470.14 470.03 470.12 0.8K
15:28 469.89 470.28 469.89 470.17 3.0K
15:29 470.17 470.23 470.17 470.17 1.7K
15:30 470.17 470.23 470.10 470.23 4.6K
15:31 470.18 470.20 470.17 470.17 3.1K
15:32 470.17 470.22 470.13 470.13 2.3K
15:33 470.18 470.28 470.17 470.28 7.5K
15:34 470.26 470.26 470.26 470.26 0.8K
15:35 470.69 470.96 470.69 470.69 3.8K
15:36 470.60 470.60 470.53 470.53 1.5K
15:37 470.48 470.48 470.33 470.33 1.9K
15:38 470.44 470.44 470.37 470.37 0.4K
15:39 470.42 470.42 470.42 470.42 0.5K
15:40 470.30 470.30 470.30 470.30 0.4K
15:41 470.35 470.87 470.35 470.87 1.9K
15:42 470.99 470.99 470.99 470.99 0.7K
15:43 470.86 470.86 470.81 470.81 1.9K
15:44 471.04 471.08 471.00 471.05 2.9K
15:45 470.91 470.93 470.90 470.93 1.2K
15:46 470.92 470.92 470.82 470.82 1.5K
15:47 470.81 471.00 470.76 471.00 1.2K
15:48 470.78 470.89 470.78 470.89 1.0K
15:49 471.09 471.17 471.09 471.17 2.3K
15:50 470.71 470.96 470.48 470.96 3.7K
15:51 470.98 471.14 470.75 470.75 3.8K
15:53 471.03 471.03 470.96 470.96 3.4K
15:54 471.31 471.49 471.31 471.49 3.5K
15:55 471.54 471.62 471.22 471.22 13.2K
15:56 471.22 471.51 471.16 471.51 6.1K
15:57 471.52 471.70 471.52 471.70 7.8K
15:58 471.67 471.75 471.50 471.57 11.1K
15:59 471.56 471.69 471.09 471.19 84.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし