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
09:30 468.07 473.68 468.07 473.56 95.8K
09:31 472.73 473.11 472.15 472.23 8.8K
09:32 471.96 472.73 471.86 472.73 8.8K
09:34 473.50 474.02 473.50 474.02 4.3K
09:35 473.85 474.15 473.69 474.15 1.2K
09:36 474.15 474.45 474.02 474.45 8.3K
09:37 474.00 474.19 473.26 473.26 6.9K
09:38 473.21 473.21 473.13 473.13 1.1K
09:39 473.97 473.97 473.97 473.97 0.4K
09:40 473.38 473.38 473.02 473.02 1.5K
09:41 472.95 472.95 471.87 471.87 0.9K
09:42 471.99 472.39 471.99 472.39 4.9K
09:44 473.57 473.57 473.57 473.57 1.2K
09:45 474.00 474.00 473.63 473.63 0.8K
09:47 473.41 473.44 473.30 473.30 3.4K
09:48 473.30 473.30 473.30 473.30 0.7K
09:49 474.00 474.27 473.49 473.64 9.5K
09:50 473.37 473.74 473.37 473.74 1.2K
09:51 474.03 474.03 473.83 473.83 0.5K
09:52 473.81 473.81 473.56 473.56 0.5K
09:53 472.90 473.01 472.17 472.17 2.3K
09:54 471.96 472.09 471.59 471.76 3.3K
09:55 472.03 472.04 471.70 471.70 2.2K
09:56 472.08 472.08 472.08 472.08 0.3K
09:57 471.74 471.74 471.74 471.74 0.1K
09:58 471.82 471.82 471.82 471.82 0.2K
09:59 472.25 472.60 472.25 472.60 2.6K
10:00 473.27 473.27 472.71 472.71 2.7K
10:01 472.74 472.74 472.74 472.74 0.2K
10:02 471.85 471.96 471.85 471.96 2.3K
10:03 471.96 472.17 471.81 471.81 3.9K
10:04 471.80 471.80 471.80 471.80 3.4K
10:06 472.78 473.37 472.78 473.37 1.5K
10:07 473.45 473.75 473.45 473.75 1.6K
10:08 473.38 473.38 473.38 473.38 0.8K
10:10 473.33 473.33 473.33 473.33 0.5K
10:11 473.47 473.47 473.47 473.47 1.2K
10:13 472.65 472.65 472.46 472.46 0.4K
10:14 472.31 472.31 472.31 472.31 1.1K
10:15 472.60 472.60 472.60 472.60 1.6K
10:16 472.39 472.55 472.39 472.55 0.7K
10:17 472.50 472.63 472.50 472.63 2.3K
10:18 471.96 471.96 471.66 471.86 6.5K
10:19 472.05 472.05 471.89 471.89 4.0K
10:20 471.89 471.89 471.89 471.89 1.1K
10:21 472.07 472.07 472.07 472.07 1.2K
10:22 472.00 472.00 472.00 472.00 0.7K
10:23 472.13 472.13 472.13 472.13 1.9K
10:24 471.77 471.77 471.77 471.77 0.5K
10:25 471.74 471.74 471.57 471.57 1.1K
10:26 471.47 471.47 471.39 471.39 1.6K
10:27 471.46 471.46 471.31 471.43 2.4K
10:28 471.51 471.51 470.99 470.99 1.9K
10:29 471.14 471.46 471.14 471.46 5.6K
10:30 471.15 471.15 470.83 470.83 2.4K
10:31 471.07 471.07 471.07 471.07 0.2K
10:32 471.00 471.00 471.00 471.00 0.8K
10:33 471.21 471.21 471.20 471.20 1.0K
10:34 471.38 471.92 471.38 471.92 4.8K
10:35 471.56 471.56 471.34 471.34 3.0K
10:36 471.65 471.65 471.65 471.65 0.9K
10:38 471.55 471.55 471.37 471.37 0.7K
10:40 471.34 471.34 471.34 471.34 1.1K
10:41 471.16 471.16 471.16 471.16 0.4K
10:42 471.01 471.01 471.01 471.01 0.6K
10:44 470.70 470.70 470.70 470.70 1.2K
10:46 470.17 470.47 470.17 470.47 4.1K
10:47 470.56 470.56 470.56 470.56 1.7K
10:48 470.42 470.42 470.42 470.42 0.8K
10:49 470.48 470.48 470.17 470.17 1.8K
10:50 470.06 470.06 470.06 470.06 1.9K
10:51 469.98 470.10 469.98 470.10 5.9K
10:52 470.25 470.26 469.97 469.97 3.4K
10:53 470.29 470.34 470.25 470.34 6.7K
10:54 470.34 470.34 469.60 469.60 10.4K
10:55 469.63 469.64 469.52 469.64 2.7K
10:56 469.51 469.56 469.50 469.56 6.3K
10:57 469.56 469.67 469.56 469.67 1.2K
10:58 469.74 469.74 469.56 469.56 0.9K
10:59 469.51 469.51 469.51 469.51 3.8K
11:00 469.08 469.16 469.08 469.16 1.4K
11:02 469.26 469.29 469.01 469.23 2.1K
11:03 469.07 469.24 469.07 469.23 1.8K
11:04 469.25 469.25 469.25 469.25 0.4K
11:05 469.34 469.34 469.34 469.34 0.4K
11:06 469.40 469.52 469.40 469.42 6.0K
11:07 469.23 469.23 469.12 469.12 3.4K
11:08 468.82 469.30 468.82 469.30 2.1K
11:10 468.89 468.89 468.89 468.89 0.8K
11:11 468.88 468.88 468.88 468.88 0.9K
11:12 468.60 468.69 468.60 468.66 2.4K
11:13 468.60 468.85 468.60 468.85 3.0K
11:14 468.54 468.54 468.54 468.54 0.6K
11:15 468.00 468.00 468.00 468.00 1.3K
11:16 468.46 468.46 468.46 468.46 0.3K
11:18 468.44 468.44 468.44 468.44 0.1K
11:19 468.30 468.30 468.17 468.17 2.0K
11:20 468.12 468.12 468.12 468.12 0.1K
11:21 467.85 467.85 467.85 467.85 1.3K
11:22 468.57 468.57 468.57 468.57 0.3K
11:24 468.78 468.93 468.78 468.93 1.2K
11:25 469.41 469.41 469.41 469.41 0.2K
11:27 469.19 469.74 469.19 469.73 1.0K
11:28 469.97 470.14 469.97 470.14 1.1K
11:29 470.14 470.14 470.14 470.14 0.3K
11:31 470.48 470.48 470.48 470.48 0.1K
11:32 470.20 470.60 470.20 470.50 0.8K
11:33 470.57 470.70 470.57 470.68 0.8K
11:34 470.82 470.82 470.42 470.42 3.5K
11:35 470.51 470.70 470.34 470.70 1.6K
11:39 470.50 470.50 470.13 470.13 1.1K
11:41 470.33 470.33 470.33 470.33 0.7K
11:42 469.67 469.67 469.67 469.67 0.6K
11:44 469.45 469.45 469.45 469.45 0.2K
11:45 469.78 469.78 469.73 469.73 1.1K
11:49 468.84 469.00 468.83 468.83 1.1K
11:53 468.76 468.79 468.76 468.79 1.4K
11:54 468.74 468.74 468.74 468.74 0.5K
11:55 468.77 469.30 468.77 469.30 2.1K
11:56 469.04 469.04 469.04 469.04 1.5K
11:59 469.48 469.48 469.48 469.48 0.5K
12:02 469.53 469.53 469.53 469.53 1.4K
12:04 469.38 469.38 469.38 469.38 1.0K
12:07 469.20 469.49 469.20 469.49 2.1K
12:09 469.45 469.45 469.45 469.45 1.1K
12:14 469.08 469.08 468.97 468.97 0.8K
12:15 469.16 469.16 469.16 469.16 0.3K
12:17 469.22 469.22 469.22 469.22 1.1K
12:19 468.78 468.78 468.78 468.78 1.1K
12:20 468.86 469.02 468.86 469.02 0.8K
12:23 468.87 468.87 468.87 468.87 1.7K
12:29 468.88 468.88 468.87 468.87 1.0K
12:30 469.15 469.16 469.15 469.16 2.8K
12:33 469.48 469.48 469.31 469.31 1.3K
12:38 469.05 469.05 469.05 469.05 1.3K
12:43 468.81 468.81 468.81 468.81 0.6K
12:44 468.92 468.92 468.92 468.92 0.2K
12:45 469.19 469.19 469.19 469.19 0.4K
12:47 469.35 469.35 469.35 469.35 0.2K
12:48 469.37 469.49 469.37 469.49 0.6K
12:50 469.23 469.23 468.89 468.89 0.9K
12:51 468.97 468.97 468.97 468.97 0.9K
12:55 468.94 468.94 468.81 468.81 0.6K
12:56 468.83 468.83 468.83 468.83 0.2K
12:57 468.67 468.67 468.67 468.67 1.0K
13:02 468.19 468.19 468.19 468.19 1.5K
13:05 467.48 467.48 467.48 467.48 0.7K
13:08 467.63 467.63 467.63 467.63 0.3K
13:09 467.50 467.50 467.50 467.50 0.7K
13:12 467.97 467.97 467.97 467.97 0.1K
13:13 467.60 467.60 467.60 467.60 1.5K
13:14 467.77 467.86 467.77 467.86 1.0K
13:16 467.79 467.79 467.79 467.79 0.7K
13:18 468.00 468.00 468.00 468.00 0.6K
13:19 467.94 467.94 467.94 467.94 0.2K
13:20 467.94 467.94 467.94 467.94 0.1K
13:21 468.08 468.08 468.06 468.06 1.3K
13:22 468.13 468.13 468.13 468.13 1.0K
13:27 468.30 468.30 468.30 468.30 0.9K
13:30 468.11 468.11 468.11 468.11 0.2K
13:32 467.99 467.99 467.81 467.81 1.1K
13:34 467.65 467.65 467.65 467.65 1.1K
13:36 467.29 467.29 467.29 467.29 0.5K
13:37 467.45 467.45 467.45 467.45 0.4K
13:39 467.61 467.61 467.61 467.61 0.6K
13:41 467.59 467.59 467.59 467.59 0.2K
13:42 467.59 467.59 467.59 467.59 2.1K
13:49 468.33 468.36 468.33 468.36 2.6K
13:51 468.45 468.45 468.28 468.28 0.8K
13:53 468.28 468.28 468.28 468.28 0.4K
13:54 468.47 468.47 468.44 468.44 0.8K
13:55 468.64 468.64 468.64 468.64 0.2K
13:56 468.64 468.64 468.64 468.64 0.2K
13:57 468.73 468.73 468.73 468.73 0.4K
13:58 468.94 468.94 468.94 468.94 0.4K
14:00 468.82 468.82 468.82 468.82 1.3K
14:01 468.87 468.87 468.87 468.87 1.0K
14:02 468.75 468.75 468.54 468.54 0.7K
14:03 468.60 468.60 468.24 468.24 0.7K
14:04 467.54 467.79 467.54 467.79 3.8K
14:05 468.14 468.14 468.14 468.14 0.1K
14:06 468.14 468.14 467.90 467.98 1.4K
14:08 467.92 467.92 467.92 467.92 0.2K
14:10 467.80 467.80 467.80 467.80 1.5K
14:11 467.68 467.68 467.68 467.68 0.5K
14:13 467.87 467.87 467.67 467.67 0.2K
14:14 467.67 468.35 467.67 468.30 1.2K
14:15 468.26 468.46 468.26 468.28 0.9K
14:16 468.37 468.37 468.34 468.34 1.1K
14:17 468.34 468.39 468.34 468.39 0.2K
14:18 468.39 468.51 468.37 468.37 0.6K
14:20 468.80 468.85 468.78 468.81 2.8K
14:22 468.70 468.70 468.70 468.70 0.4K
14:24 468.90 468.90 468.71 468.71 0.7K
14:26 468.49 468.49 468.49 468.49 0.6K
14:28 468.54 468.54 468.54 468.54 0.3K
14:29 468.18 468.18 467.73 467.73 8.3K
14:30 467.49 467.58 467.40 467.57 14.7K
14:31 467.64 467.68 467.48 467.68 5.7K
14:32 467.60 467.60 467.57 467.57 1.1K
14:33 467.64 467.64 467.47 467.47 15.2K
14:34 467.10 467.10 467.10 467.10 2.3K
14:35 467.65 467.65 467.51 467.51 0.8K
14:36 467.55 467.55 467.55 467.55 0.3K
14:37 467.16 467.26 467.16 467.26 0.8K
14:38 467.26 467.44 467.21 467.44 2.9K
14:39 467.28 467.49 467.23 467.41 2.8K
14:40 467.25 467.29 467.20 467.20 1.8K
14:41 467.35 467.35 467.15 467.15 2.4K
14:42 467.18 467.27 467.18 467.27 0.5K
14:43 467.19 467.28 467.19 467.28 3.2K
14:45 467.57 467.57 467.57 467.57 0.3K
14:46 467.78 467.78 467.78 467.78 0.6K
14:49 467.71 467.84 467.71 467.79 2.0K
14:51 467.78 467.78 467.78 467.78 2.4K
14:54 468.21 468.21 468.21 468.21 0.4K
14:56 468.10 468.10 468.01 468.01 1.4K
14:58 467.92 467.93 467.92 467.93 1.4K
14:59 467.90 467.90 467.90 467.90 0.3K
15:00 467.99 467.99 467.94 467.94 0.5K
15:01 467.71 467.71 467.71 467.71 0.7K
15:02 467.71 467.79 467.71 467.79 1.1K
15:03 467.44 467.44 467.44 467.44 1.1K
15:05 467.55 467.55 467.55 467.55 0.4K
15:06 467.53 467.60 467.51 467.60 1.5K
15:07 467.55 467.59 467.55 467.59 11.8K
15:08 467.84 467.84 467.84 467.84 1.8K
15:10 468.18 468.18 468.18 468.18 1.2K
15:11 468.12 468.12 468.07 468.07 2.4K
15:15 467.73 467.73 467.73 467.73 0.7K
15:16 467.59 467.59 467.59 467.59 1.3K
15:21 468.05 468.10 468.05 468.10 2.8K
15:24 467.74 467.74 467.74 467.74 2.0K
15:29 467.20 467.27 467.20 467.27 0.6K
15:30 467.23 467.23 467.23 467.23 1.3K
15:31 467.08 467.08 467.08 467.08 0.2K
15:32 466.91 466.92 466.91 466.92 2.0K
15:34 466.61 466.61 466.61 466.61 0.1K
15:35 466.77 466.94 466.77 466.89 1.2K
15:36 466.68 466.68 466.68 466.68 1.1K
15:37 466.59 466.59 466.59 466.59 0.6K
15:38 466.90 466.90 466.90 466.90 1.0K
15:39 466.46 466.46 466.46 466.46 0.4K
15:40 466.33 466.33 466.19 466.19 2.9K
15:41 466.17 466.17 466.17 466.17 0.3K
15:42 466.22 466.47 466.22 466.47 2.8K
15:44 466.60 466.60 466.60 466.60 0.4K
15:45 466.62 466.62 466.62 466.62 0.6K
15:46 466.69 466.94 466.69 466.94 0.7K
15:47 467.06 467.14 467.06 467.14 1.2K
15:48 467.20 467.26 467.20 467.26 1.0K
15:49 467.32 467.32 467.18 467.19 2.4K
15:50 467.32 467.41 467.32 467.41 1.4K
15:51 467.17 467.17 466.59 466.59 1.6K
15:52 466.51 466.53 466.39 466.39 2.2K
15:53 466.39 466.53 466.39 466.44 0.7K
15:54 466.41 466.72 466.41 466.72 3.6K
15:55 466.42 466.77 466.38 466.63 3.8K
15:56 466.70 466.81 466.63 466.76 3.0K
15:57 466.57 466.57 466.30 466.30 2.9K
15:58 466.42 466.48 466.33 466.42 9.0K
15:59 466.51 466.51 466.17 466.30 78.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし