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
09:30 468.81 469.40 468.76 469.40 127.4K
09:31 469.44 469.44 468.52 468.69 3.9K
09:32 469.03 470.05 469.03 470.05 1.1K
09:33 469.35 470.24 469.35 469.55 7.6K
09:34 467.64 468.27 467.64 468.27 5.8K
09:35 469.24 469.24 469.24 469.24 0.7K
09:36 469.24 470.36 469.24 470.36 3.5K
09:37 470.47 471.11 470.47 471.11 1.9K
09:38 471.05 471.12 470.64 470.64 5.2K
09:39 471.13 471.13 471.13 471.13 4.3K
09:40 470.59 471.53 470.59 471.53 4.4K
09:41 471.86 472.91 471.54 472.91 4.4K
09:42 473.09 473.09 473.09 473.09 0.7K
09:43 472.74 473.32 472.74 473.32 2.7K
09:44 472.99 473.19 472.99 473.19 2.7K
09:45 473.56 473.56 472.90 472.90 3.1K
09:46 472.65 472.65 471.94 471.94 1.2K
09:47 472.55 473.23 472.55 473.23 2.6K
09:48 473.00 473.00 473.00 473.00 0.3K
09:49 472.81 473.37 472.81 473.37 3.7K
09:51 474.06 474.06 473.55 473.58 1.7K
09:52 473.75 473.75 473.48 473.48 0.8K
09:54 473.44 473.44 473.44 473.44 0.7K
09:55 474.00 474.07 474.00 474.07 1.3K
09:57 475.00 475.00 475.00 475.00 1.1K
09:58 474.82 474.85 474.82 474.85 3.1K
09:59 475.37 475.37 475.37 475.37 0.4K
10:00 475.93 476.66 475.93 476.66 1.1K
10:01 477.03 477.09 476.82 476.82 0.6K
10:02 477.33 477.70 477.10 477.10 2.2K
10:03 477.22 477.22 477.22 477.22 1.3K
10:05 477.96 477.96 477.70 477.86 1.8K
10:06 478.05 478.27 478.05 478.24 1.6K
10:07 478.28 478.32 477.82 477.95 2.1K
10:08 477.97 477.97 477.97 477.97 0.4K
10:09 477.69 477.69 477.69 477.69 0.8K
10:10 477.50 477.62 477.50 477.62 1.1K
10:11 477.34 478.57 477.34 478.53 3.2K
10:12 478.75 478.75 478.75 478.75 0.4K
10:13 478.06 478.06 477.82 477.82 0.7K
10:14 477.57 477.61 476.36 476.36 2.2K
10:15 475.66 475.66 475.66 475.66 0.6K
10:17 474.96 474.96 474.19 474.47 2.5K
10:18 474.50 474.50 474.39 474.39 0.4K
10:19 473.95 474.44 473.95 474.44 2.6K
10:20 474.35 474.35 474.35 474.35 0.2K
10:21 474.26 474.26 474.26 474.26 0.4K
10:22 473.96 474.01 473.36 473.42 2.6K
10:23 473.22 473.22 473.22 473.22 0.9K
10:25 474.13 474.44 474.13 474.44 0.7K
10:26 474.48 474.48 473.73 474.15 2.3K
10:27 474.51 475.22 474.51 475.22 1.7K
10:28 474.88 474.88 474.88 474.88 0.4K
10:29 475.32 475.32 475.32 475.32 0.4K
10:30 475.66 475.66 475.66 475.66 0.5K
10:31 475.92 475.92 475.92 475.92 0.2K
10:32 475.86 475.86 475.51 475.51 1.6K
10:33 475.31 475.42 475.31 475.42 1.3K
10:34 475.92 475.92 475.92 475.92 1.2K
10:36 474.96 475.52 474.96 475.52 2.3K
10:38 475.50 475.50 475.03 475.39 0.5K
10:39 474.96 475.01 474.96 475.01 1.5K
10:41 476.15 476.15 476.15 476.15 0.8K
10:42 476.11 476.11 476.11 476.11 0.6K
10:44 475.90 475.90 475.55 475.55 1.2K
10:46 475.07 475.07 475.07 475.07 0.5K
10:47 474.76 474.76 474.76 474.76 0.9K
10:49 474.80 474.80 474.80 474.80 0.4K
10:50 474.85 474.85 474.85 474.85 1.2K
10:55 474.80 474.80 474.80 474.80 0.8K
10:56 474.62 474.68 474.62 474.68 0.7K
10:57 474.50 474.50 474.50 474.50 1.0K
11:00 474.70 474.73 474.70 474.73 0.8K
11:01 475.34 475.34 475.34 475.34 0.6K
11:03 475.51 475.51 475.51 475.51 0.4K
11:04 475.42 475.42 475.42 475.42 0.2K
11:05 475.66 476.12 475.66 476.12 2.8K
11:07 476.09 476.13 476.09 476.13 2.7K
11:09 475.80 475.80 475.80 475.80 1.4K
11:10 475.66 475.66 475.66 475.66 2.2K
11:13 476.02 476.02 475.98 475.98 2.3K
11:14 475.59 475.59 475.59 475.59 0.5K
11:16 475.11 475.11 475.11 475.11 2.1K
11:18 475.30 475.30 475.30 475.30 0.9K
11:21 475.82 475.82 475.09 475.09 2.0K
11:22 475.34 475.34 475.34 475.34 1.2K
11:26 475.85 476.08 475.85 476.08 0.5K
11:28 476.00 476.00 476.00 476.00 0.3K
11:29 475.79 475.79 475.79 475.79 0.9K
11:31 475.31 475.31 475.31 475.31 1.1K
11:35 475.54 475.54 475.46 475.46 3.2K
11:38 475.89 475.89 475.87 475.87 0.9K
11:39 475.84 475.84 475.84 475.84 2.3K
11:43 475.97 475.97 475.97 475.97 1.8K
11:46 476.06 476.06 476.06 476.06 1.4K
11:49 475.78 475.78 475.78 475.78 0.6K
11:52 476.23 476.35 476.23 476.35 1.0K
11:53 476.15 476.15 476.15 476.15 0.8K
11:54 476.30 476.30 476.30 476.30 0.7K
11:55 476.77 477.28 476.77 477.28 3.0K
11:56 476.70 476.88 476.70 476.88 2.4K
11:57 477.00 477.11 477.00 477.11 2.3K
11:58 476.64 476.64 476.52 476.52 1.9K
11:59 476.26 476.26 476.21 476.22 0.6K
12:00 476.00 476.18 476.00 476.18 5.3K
12:01 476.35 476.35 476.35 476.35 0.6K
12:02 476.10 476.10 476.10 476.10 0.9K
12:03 475.54 475.54 475.54 475.54 0.4K
12:04 475.11 475.11 474.93 474.93 0.9K
12:05 474.73 474.73 474.66 474.66 1.8K
12:09 474.54 474.63 474.54 474.63 2.2K
12:10 474.92 475.09 474.84 475.09 3.5K
12:11 475.36 475.36 475.36 475.36 1.2K
12:13 475.64 475.64 475.64 475.64 1.0K
12:14 475.61 475.68 475.42 475.42 2.6K
12:15 475.24 475.48 475.24 475.48 1.5K
12:16 475.68 475.68 475.68 475.68 2.0K
12:18 475.69 475.80 475.36 475.36 2.8K
12:19 475.63 475.65 475.63 475.65 1.9K
12:20 475.54 475.58 475.08 475.58 21.7K
12:21 475.45 475.58 475.09 475.09 5.2K
12:23 475.15 475.15 474.80 474.80 8.9K
12:24 474.98 474.98 474.98 474.98 3.4K
12:25 474.55 474.67 474.52 474.62 7.1K
12:26 474.49 474.49 474.30 474.30 3.7K
12:27 474.18 474.50 474.18 474.50 5.8K
12:28 474.45 474.89 474.45 474.89 3.6K
12:29 474.53 474.87 474.53 474.87 24.6K
12:31 475.15 475.15 475.01 475.01 1.0K
12:32 474.97 474.97 474.97 474.97 2.6K
12:33 474.88 474.96 474.70 474.70 4.3K
12:34 474.82 474.82 474.82 474.82 3.9K
12:35 474.76 474.95 474.69 474.95 1.5K
12:36 475.08 475.08 475.05 475.05 1.9K
12:37 474.96 475.04 474.96 474.96 4.1K
12:38 474.74 474.78 474.74 474.78 1.0K
12:39 474.72 474.72 474.72 474.72 0.1K
12:40 474.41 474.41 474.41 474.41 3.0K
12:41 474.62 474.62 474.62 474.62 1.2K
12:42 474.50 474.55 474.43 474.55 2.6K
12:44 474.41 474.41 474.41 474.41 1.6K
12:45 474.42 474.64 474.16 474.16 4.5K
12:46 474.18 474.18 474.15 474.15 0.7K
12:47 474.18 474.18 474.18 474.18 1.5K
12:48 474.71 474.71 474.71 474.71 0.4K
12:50 474.50 474.50 474.50 474.50 0.5K
12:51 474.35 474.35 474.35 474.35 1.0K
12:52 474.19 474.19 474.19 474.19 1.7K
12:53 474.25 474.25 474.02 474.07 3.5K
12:54 474.10 474.30 474.10 474.30 2.7K
12:55 473.86 473.86 473.86 473.86 1.0K
12:56 474.08 474.08 474.08 474.08 1.6K
12:57 474.29 474.29 474.29 474.29 0.7K
12:58 474.14 474.14 474.14 474.14 0.4K
12:59 473.99 473.99 473.99 473.99 0.3K
13:00 473.95 474.14 473.95 474.14 1.3K
13:02 474.32 474.37 474.32 474.37 1.9K
13:03 474.09 474.24 474.09 474.24 14.7K
13:05 474.03 474.21 474.03 474.21 0.5K
13:06 474.31 474.31 474.22 474.22 1.2K
13:07 474.13 474.13 474.13 474.13 0.7K
13:08 473.97 473.97 473.97 473.97 0.7K
13:09 474.10 474.10 474.10 474.10 3.6K
13:10 474.00 474.08 473.93 473.93 4.3K
13:11 473.74 473.74 473.63 473.63 0.4K
13:12 473.70 473.70 473.59 473.59 0.3K
13:13 473.89 474.08 473.43 473.43 7.9K
13:14 473.40 473.40 473.40 473.40 2.0K
13:15 473.39 473.39 473.05 473.05 7.6K
13:18 473.11 473.11 472.99 472.99 1.0K
13:19 472.91 472.91 472.91 472.91 1.0K
13:20 472.93 472.93 472.93 472.93 0.6K
13:21 472.60 472.60 472.60 472.60 0.8K
13:22 472.50 472.50 472.45 472.45 2.2K
13:23 472.51 472.51 472.45 472.45 2.1K
13:25 472.39 472.39 472.18 472.18 4.9K
13:26 472.00 472.00 471.90 471.90 1.7K
13:28 472.15 472.25 472.03 472.25 5.0K
13:29 472.49 472.49 472.49 472.49 0.4K
13:30 472.14 472.30 472.08 472.16 3.9K
13:31 472.22 472.30 472.22 472.30 3.0K
13:32 472.55 472.79 472.49 472.79 5.1K
13:33 472.88 472.91 472.88 472.91 2.5K
13:34 472.69 472.69 472.46 472.46 3.5K
13:37 472.42 472.79 472.42 472.79 0.8K
13:38 472.42 472.42 472.42 472.42 0.4K
13:39 472.53 472.53 472.53 472.53 0.2K
13:40 472.79 472.79 472.79 472.79 0.3K
13:41 472.51 472.77 472.51 472.77 4.9K
13:42 472.82 472.82 472.82 472.82 0.4K
13:43 473.05 473.15 473.05 473.15 0.5K
13:44 472.90 472.90 472.90 472.90 0.3K
13:45 472.98 473.30 472.98 473.30 2.7K
13:46 472.96 472.96 472.95 472.95 0.8K
13:48 472.94 472.94 472.94 472.94 0.7K
13:49 473.05 473.05 473.03 473.03 1.1K
13:50 473.10 473.13 473.09 473.09 3.3K
13:52 473.30 473.30 473.30 473.30 0.6K
13:53 473.40 473.40 473.40 473.40 1.3K
13:54 473.51 473.67 473.51 473.67 1.9K
13:55 473.69 473.78 473.69 473.78 1.4K
13:56 473.62 473.69 473.62 473.69 0.4K
13:57 473.75 473.86 473.75 473.86 2.9K
13:58 474.10 474.11 474.10 474.10 6.2K
13:59 474.26 474.29 474.26 474.29 1.2K
14:00 473.95 474.03 473.95 474.03 2.5K
14:01 473.91 473.91 473.91 473.91 0.8K
14:02 474.02 474.02 473.96 473.96 1.2K
14:03 474.07 474.07 474.01 474.01 3.2K
14:05 473.73 473.88 473.73 473.88 0.5K
14:06 473.89 473.89 473.89 473.89 1.4K
14:07 473.91 473.91 473.84 473.84 1.1K
14:08 473.74 473.74 473.74 473.74 3.2K
14:10 473.19 473.19 473.19 473.19 1.3K
14:11 473.20 473.20 472.78 472.78 2.7K
14:12 472.70 472.70 472.67 472.67 1.0K
14:13 472.73 472.73 472.73 472.73 3.5K
14:14 472.58 472.58 472.58 472.58 0.6K
14:15 472.61 472.61 472.61 472.61 2.9K
14:17 471.87 471.98 471.87 471.97 0.8K
14:18 471.97 472.06 471.97 472.06 6.6K
14:19 471.65 471.65 471.65 471.65 0.9K
14:20 471.83 471.83 471.83 471.83 1.8K
14:21 471.64 471.71 471.62 471.62 3.8K
14:22 471.75 471.75 471.75 471.75 0.1K
14:23 471.63 471.84 471.63 471.72 4.1K
14:24 471.74 471.75 471.61 471.75 0.7K
14:25 471.77 471.77 471.63 471.66 1.8K
14:26 471.73 472.00 471.68 471.94 7.9K
14:27 472.00 472.00 471.69 471.69 3.4K
14:28 471.69 471.73 471.53 471.73 2.5K
14:29 471.64 471.64 471.64 471.64 0.7K
14:30 471.63 471.75 471.63 471.75 1.7K
14:32 471.89 472.26 471.89 472.26 6.3K
14:33 472.27 472.27 472.14 472.14 0.8K
14:34 471.81 471.81 471.71 471.71 1.2K
14:35 471.63 471.85 471.63 471.68 2.3K
14:36 471.69 472.06 471.69 472.06 1.4K
14:37 471.91 472.21 471.91 472.21 3.1K
14:39 472.21 472.32 472.21 472.32 1.7K
14:40 472.38 472.38 472.38 472.38 1.0K
14:41 472.50 472.50 472.25 472.25 4.6K
14:42 472.04 472.04 471.76 471.80 2.4K
14:43 471.88 471.89 471.88 471.88 1.2K
14:44 471.95 472.00 471.95 472.00 1.4K
14:45 472.00 472.00 472.00 472.00 0.9K
14:46 471.97 471.97 471.97 471.97 1.1K
14:47 472.00 472.06 471.98 472.06 4.7K
14:48 471.98 472.16 471.98 472.16 2.7K
14:49 472.42 472.57 472.42 472.57 1.9K
14:50 472.82 472.82 472.70 472.70 1.6K
14:52 472.62 472.62 472.62 472.62 2.3K
14:54 473.11 473.11 473.11 473.11 3.1K
14:58 473.23 473.23 473.23 473.23 0.3K
14:59 472.98 473.09 472.98 473.01 1.5K
15:00 473.01 473.01 473.01 473.01 2.5K
15:01 472.90 472.95 472.88 472.95 1.5K
15:02 473.01 473.01 473.01 473.01 1.9K
15:03 473.08 473.08 472.75 472.75 3.2K
15:05 472.24 472.24 472.24 472.24 0.4K
15:06 472.39 472.80 472.39 472.80 2.0K
15:07 472.70 472.76 472.70 472.76 2.5K
15:08 472.71 473.14 472.71 473.14 4.9K
15:09 473.14 473.14 473.14 473.14 0.4K
15:10 473.15 473.22 473.15 473.22 1.4K
15:11 472.91 472.91 472.91 472.91 1.9K
15:12 472.81 472.95 472.81 472.95 1.5K
15:14 472.80 472.80 472.68 472.68 2.2K
15:15 472.48 472.48 472.48 472.48 0.2K
15:16 472.48 472.48 472.07 472.29 2.9K
15:17 472.36 472.36 472.36 472.36 1.9K
15:18 472.21 472.21 472.21 472.21 1.4K
15:19 472.36 472.36 472.30 472.30 1.3K
15:20 472.41 472.57 472.41 472.57 2.4K
15:22 472.09 472.21 472.09 472.21 5.6K
15:23 472.25 472.35 472.25 472.35 1.0K
15:24 472.41 472.41 472.41 472.41 5.2K
15:25 472.16 472.16 472.16 472.16 0.4K
15:26 472.22 472.50 472.22 472.50 1.8K
15:27 472.43 472.43 472.43 472.43 0.5K
15:28 472.47 472.51 472.47 472.51 1.8K
15:29 472.74 472.89 472.74 472.89 1.2K
15:30 472.91 472.91 472.56 472.56 1.3K
15:31 472.42 472.68 472.42 472.68 1.0K
15:32 472.62 472.62 472.62 472.62 1.2K
15:33 472.60 472.71 472.60 472.71 1.6K
15:34 472.71 472.84 472.58 472.74 2.8K
15:35 472.75 472.87 472.75 472.84 3.3K
15:37 473.01 473.01 472.99 472.99 1.6K
15:38 473.01 473.13 473.01 473.13 4.3K
15:41 473.57 473.61 473.37 473.61 5.4K
15:43 473.60 473.61 473.51 473.55 4.3K
15:44 473.76 473.76 473.76 473.76 1.2K
15:45 473.61 473.61 473.51 473.57 1.0K
15:46 473.50 473.77 473.50 473.65 4.6K
15:47 473.68 473.68 473.55 473.65 4.7K
15:48 473.75 473.81 473.75 473.81 2.0K
15:49 474.00 474.00 474.00 474.00 2.7K
15:50 473.88 474.20 473.86 473.86 10.0K
15:51 473.89 473.89 473.31 473.31 1.8K
15:52 473.72 474.06 473.72 474.01 6.5K
15:53 473.98 474.11 473.59 473.90 4.4K
15:54 474.06 474.44 474.06 474.40 7.6K
15:55 474.77 475.66 474.77 475.33 16.4K
15:56 475.32 475.40 475.27 475.29 9.7K
15:57 475.14 475.92 475.12 475.72 18.1K
15:58 475.64 475.79 475.58 475.74 13.8K
15:59 475.88 476.12 475.72 475.95 580.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし