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
09:30 472.70 476.47 472.70 473.92 931.8K
09:31 478.15 478.15 474.68 474.68 5.4K
09:32 475.05 475.97 474.59 474.59 4.4K
09:33 474.05 474.68 474.05 474.68 2.8K
09:34 473.40 473.40 473.40 473.40 3.0K
09:35 473.94 473.94 473.94 473.94 3.0K
09:36 474.04 474.04 472.75 473.31 9.8K
09:37 471.83 472.68 471.71 471.74 7.1K
09:39 472.20 472.20 472.20 472.20 1.1K
09:40 470.67 471.58 470.67 471.58 2.4K
09:41 471.89 472.91 471.89 472.91 1.8K
09:42 473.27 473.56 473.27 473.56 1.2K
09:43 473.67 473.67 473.67 473.67 0.5K
09:44 473.58 473.58 473.58 473.58 3.0K
09:45 472.29 472.61 472.25 472.25 2.5K
09:47 471.94 471.94 471.74 471.74 3.3K
09:49 473.00 473.00 472.55 472.55 3.1K
09:50 472.67 472.67 471.53 471.53 3.3K
09:52 471.08 471.08 471.08 471.08 1.4K
09:53 471.44 471.44 470.86 471.02 3.4K
09:54 471.34 471.34 471.34 471.34 1.6K
09:55 470.83 471.33 470.83 471.33 1.3K
09:56 471.16 472.43 471.16 471.64 3.0K
09:57 472.22 472.22 471.92 471.92 1.3K
09:58 472.05 472.05 472.05 472.05 1.6K
09:59 472.04 472.04 472.04 472.04 0.8K
10:00 472.24 472.24 472.00 472.00 5.7K
10:01 472.03 472.47 472.03 472.16 2.4K
10:02 472.08 472.08 472.08 472.08 1.6K
10:03 471.60 471.60 471.24 471.24 2.9K
10:04 471.84 471.93 471.84 471.93 3.6K
10:06 472.20 472.20 471.72 471.72 3.7K
10:07 471.57 471.57 471.57 471.57 1.5K
10:08 471.11 471.74 471.11 471.74 1.5K
10:09 471.99 471.99 471.99 471.99 1.2K
10:10 472.28 472.28 472.28 472.28 0.6K
10:11 471.72 471.72 471.06 471.06 2.3K
10:12 471.03 471.03 471.03 471.03 5.4K
10:16 471.83 471.83 471.83 471.83 2.2K
10:17 472.67 472.67 472.67 472.67 1.7K
10:19 472.97 472.97 472.81 472.81 2.0K
10:20 472.98 472.98 472.98 472.98 0.9K
10:21 472.56 472.72 472.39 472.72 1.5K
10:22 472.77 472.77 472.77 472.77 0.6K
10:23 472.90 472.90 472.90 472.90 0.9K
10:25 472.83 472.83 472.62 472.62 3.6K
10:28 472.85 472.85 472.72 472.72 1.8K
10:29 472.53 472.53 472.34 472.34 1.5K
10:32 471.56 471.56 471.56 471.56 1.1K
10:33 472.10 472.12 472.10 472.12 0.4K
10:34 472.03 472.03 472.03 472.03 0.5K
10:35 471.82 471.82 471.71 471.71 1.0K
10:38 471.95 471.95 471.50 471.50 1.4K
10:39 471.82 471.82 471.64 471.64 2.0K
10:42 472.09 472.56 472.09 472.56 0.8K
10:43 472.56 472.56 472.21 472.35 5.1K
10:45 472.69 472.89 472.69 472.89 1.4K
10:46 472.53 472.53 472.31 472.31 1.0K
10:47 472.67 472.67 472.67 472.67 1.5K
10:49 472.08 472.08 472.08 472.08 3.1K
10:50 472.57 472.57 472.57 472.57 0.7K
10:51 472.78 472.89 472.78 472.89 1.5K
10:54 472.67 472.67 472.67 472.67 1.1K
10:57 472.72 473.00 472.72 473.00 1.6K
10:59 473.19 473.19 473.19 473.19 0.6K
11:01 473.29 473.50 473.29 473.50 1.6K
11:04 473.50 473.50 473.50 473.50 1.2K
11:07 474.40 474.40 474.40 474.40 1.5K
11:08 474.40 474.40 474.40 474.40 0.2K
11:09 473.98 474.34 473.98 474.34 1.0K
11:11 474.58 474.58 474.58 474.58 0.9K
11:13 474.74 474.74 474.74 474.74 2.2K
11:14 474.39 474.39 474.39 474.39 1.3K
11:15 474.40 474.40 473.97 473.97 2.5K
11:16 474.30 474.76 474.30 474.69 2.3K
11:17 474.51 474.51 474.51 474.51 0.2K
11:18 474.51 474.51 474.13 474.13 3.0K
11:19 474.30 474.30 474.23 474.23 1.6K
11:21 474.15 474.15 474.15 474.15 1.1K
11:22 474.04 474.04 474.04 474.04 0.4K
11:23 473.82 473.82 473.78 473.78 2.3K
11:25 473.64 473.64 473.64 473.64 0.4K
11:26 473.53 473.53 473.53 473.53 0.8K
11:27 474.10 474.10 474.10 474.10 1.0K
11:31 474.14 474.39 474.14 474.39 1.2K
11:33 474.60 474.60 474.59 474.59 1.9K
11:35 475.00 475.42 475.00 475.42 1.6K
11:36 475.24 475.39 475.24 475.39 0.7K
11:37 475.41 475.41 475.04 475.04 1.8K
11:39 474.98 474.98 474.98 474.98 0.9K
11:40 474.84 474.84 474.84 474.84 0.6K
11:41 474.84 474.84 474.84 474.84 0.4K
11:42 474.64 474.64 474.64 474.64 0.7K
11:43 474.67 474.67 474.67 474.67 1.1K
11:45 474.80 474.80 474.80 474.80 1.2K
11:48 474.66 474.66 474.46 474.46 0.7K
11:49 474.19 474.19 474.19 474.19 0.4K
11:50 474.90 474.90 474.90 474.90 0.8K
11:51 474.96 474.96 474.96 474.96 1.3K
11:53 474.93 474.93 474.93 474.93 0.3K
11:54 475.05 475.06 475.05 475.06 2.4K
11:56 474.97 474.97 474.97 474.97 0.3K
11:57 474.43 474.43 474.43 474.43 0.9K
11:58 474.29 474.29 474.29 474.29 2.0K
12:02 474.68 474.68 474.66 474.66 1.3K
12:03 474.68 474.68 474.68 474.68 2.4K
12:09 474.72 474.72 474.72 474.72 0.6K
12:13 474.10 474.10 473.60 473.60 3.1K
12:18 474.51 474.73 474.51 474.73 2.9K
12:25 474.42 474.42 474.42 474.42 0.9K
12:28 474.33 474.33 474.33 474.33 0.3K
12:29 474.53 474.53 474.53 474.53 0.3K
12:30 474.65 474.65 474.65 474.65 2.0K
12:36 474.86 474.86 474.86 474.86 0.6K
12:38 474.86 474.86 474.86 474.86 1.1K
12:39 475.05 475.05 475.05 475.05 0.4K
12:40 474.91 474.91 474.91 474.91 0.7K
12:41 474.97 474.97 474.97 474.97 1.0K
12:44 474.76 474.76 474.76 474.76 0.5K
12:46 474.74 474.74 474.74 474.74 0.3K
12:47 474.53 474.53 474.53 474.53 1.7K
12:48 474.33 474.33 474.33 474.33 0.4K
12:49 474.30 474.30 474.30 474.30 0.3K
12:50 474.55 474.55 474.55 474.55 0.7K
12:51 474.53 474.53 474.53 474.53 0.6K
12:54 474.32 474.32 474.32 474.32 0.4K
12:56 474.56 474.56 474.56 474.56 0.3K
12:57 474.61 474.98 474.50 474.98 3.5K
12:58 475.42 475.42 475.42 475.42 1.3K
12:59 476.00 476.00 476.00 476.00 0.5K
13:01 476.12 476.23 476.07 476.07 4.3K
13:03 475.91 475.91 475.91 475.91 0.4K
13:04 475.93 475.93 475.93 475.93 0.9K
13:05 475.55 475.55 475.55 475.55 2.0K
13:06 475.66 475.92 475.66 475.92 2.0K
13:07 475.79 475.79 475.77 475.77 2.2K
13:13 475.55 475.55 475.55 475.55 0.2K
13:14 475.34 475.34 475.34 475.34 0.3K
13:15 475.92 475.92 475.71 475.71 1.0K
13:16 475.70 475.70 475.70 475.70 0.3K
13:17 475.67 475.67 475.67 475.67 0.9K
13:18 475.58 475.58 475.58 475.58 0.8K
13:20 475.47 475.47 475.47 475.47 0.6K
13:23 475.57 475.57 475.25 475.25 0.9K
13:24 475.17 475.17 475.17 475.17 0.4K
13:25 475.07 475.07 475.07 475.07 1.1K
13:26 474.99 474.99 474.99 474.99 0.2K
13:27 475.18 475.18 475.18 475.18 0.9K
13:28 475.33 475.33 475.33 475.33 0.7K
13:30 475.02 475.02 475.02 475.02 0.4K
13:31 475.02 475.25 475.02 475.25 1.6K
13:32 475.60 475.60 475.36 475.36 1.8K
13:33 475.97 475.97 475.97 475.97 0.2K
13:34 475.59 475.87 475.59 475.87 5.8K
13:35 475.90 475.90 475.75 475.75 1.2K
13:36 475.71 475.71 475.71 475.71 0.3K
13:37 476.10 476.10 476.10 476.10 0.5K
13:38 476.20 476.20 476.20 476.20 1.0K
13:39 476.41 476.55 476.41 476.55 1.0K
13:42 476.19 476.19 476.19 476.19 0.6K
13:44 476.54 476.54 476.51 476.51 1.6K
13:48 476.53 476.53 476.23 476.23 5.1K
13:53 476.64 476.64 476.64 476.64 0.6K
13:55 476.49 476.49 476.49 476.49 1.1K
13:56 476.49 476.49 476.49 476.49 0.2K
13:57 476.49 476.81 476.49 476.55 1.6K
13:59 476.42 476.42 476.42 476.42 0.6K
14:00 476.20 476.20 476.20 476.20 1.4K
14:01 476.12 476.12 476.12 476.12 0.7K
14:02 476.15 476.15 476.02 476.02 0.7K
14:03 476.43 476.43 476.30 476.30 1.7K
14:04 476.65 476.65 476.65 476.65 1.5K
14:06 477.00 477.00 477.00 477.00 0.8K
14:07 476.50 476.80 476.50 476.80 1.0K
14:08 476.81 476.85 476.81 476.85 0.8K
14:09 476.52 476.56 476.48 476.48 0.7K
14:10 476.56 476.77 476.56 476.77 14.1K
14:11 476.82 476.82 476.74 476.74 2.2K
14:13 477.03 477.03 476.98 476.98 0.4K
14:14 476.78 476.92 476.76 476.92 0.8K
14:15 476.73 476.73 476.73 476.73 0.6K
14:16 476.78 476.78 476.55 476.55 0.9K
14:18 476.52 476.52 476.52 476.52 0.3K
14:19 476.44 476.44 476.44 476.44 0.5K
14:20 476.67 476.67 476.67 476.67 0.3K
14:22 476.90 476.90 476.90 476.90 1.2K
14:23 476.97 476.97 476.97 476.97 0.2K
14:24 476.80 476.80 476.80 476.80 0.4K
14:25 477.00 477.00 477.00 477.00 1.5K
14:26 477.08 477.10 477.08 477.10 0.8K
14:27 476.72 476.72 476.72 476.72 1.6K
14:31 476.77 476.80 476.77 476.80 0.8K
14:32 476.72 476.72 476.38 476.38 2.1K
14:34 476.04 476.04 476.04 476.04 1.3K
14:35 476.07 476.26 475.81 475.81 1.8K
14:36 476.20 476.20 476.13 476.13 1.6K
14:39 476.27 476.42 476.27 476.42 3.1K
14:40 476.84 477.04 476.73 477.04 2.2K
14:43 477.35 477.35 477.33 477.33 0.4K
14:44 477.46 477.46 477.28 477.28 2.3K
14:47 477.32 477.32 477.32 477.32 0.3K
14:48 477.34 477.34 477.34 477.34 0.4K
14:50 477.56 477.56 477.56 477.56 0.7K
14:51 477.26 477.26 477.26 477.26 0.7K
14:52 477.33 477.61 477.33 477.61 2.4K
14:54 477.12 477.12 477.12 477.12 0.7K
14:55 477.25 477.25 477.25 477.25 0.8K
14:56 477.70 477.70 477.58 477.58 2.2K
14:57 477.53 477.53 477.20 477.20 3.2K
14:58 477.25 477.25 477.25 477.25 0.7K
14:59 477.22 477.22 477.22 477.22 1.4K
15:01 477.47 477.47 477.47 477.47 0.4K
15:02 477.10 477.27 477.10 477.10 0.8K
15:04 477.33 477.33 477.26 477.26 0.7K
15:05 477.28 477.29 477.28 477.29 2.4K
15:06 476.70 476.95 476.70 476.77 1.0K
15:07 476.35 476.69 476.35 476.69 2.1K
15:08 476.56 476.56 476.56 476.56 1.2K
15:10 476.57 476.66 476.57 476.66 0.9K
15:12 476.48 476.48 476.48 476.48 0.6K
15:14 476.87 476.87 476.87 476.87 1.6K
15:17 475.84 476.57 475.84 476.57 0.9K
15:18 476.31 476.31 476.31 476.31 0.8K
15:19 476.38 476.82 476.38 476.82 0.8K
15:20 476.76 476.76 476.61 476.61 0.6K
15:21 476.88 476.88 476.63 476.63 10.7K
15:22 476.64 476.72 476.64 476.66 2.8K
15:23 476.66 476.81 476.42 476.42 1.6K
15:24 476.68 476.68 476.68 476.68 1.2K
15:25 476.37 476.37 476.37 476.37 1.2K
15:27 476.18 476.18 476.18 476.18 0.8K
15:28 476.17 476.20 476.07 476.20 1.0K
15:29 476.09 476.09 475.74 475.74 1.8K
15:31 475.57 475.57 475.57 475.57 1.1K
15:33 475.65 475.65 475.17 475.17 1.0K
15:34 475.14 475.55 475.14 475.55 2.1K
15:35 475.77 475.77 475.62 475.62 2.6K
15:36 475.81 475.81 475.44 475.71 11.9K
15:37 475.71 475.71 475.71 475.71 1.0K
15:38 475.78 475.78 475.67 475.67 1.5K
15:39 475.91 475.92 475.91 475.92 0.8K
15:40 475.94 475.94 475.94 475.94 2.5K
15:44 476.04 476.04 476.04 476.04 0.3K
15:45 475.86 475.91 475.86 475.91 1.5K
15:46 476.00 476.18 476.00 476.18 2.1K
15:47 476.38 476.38 476.38 476.38 1.0K
15:48 476.35 476.48 476.35 476.45 2.1K
15:49 476.09 476.09 476.09 476.09 0.6K
15:50 476.22 476.22 475.40 475.40 7.6K
15:51 475.41 475.43 475.36 475.36 2.4K
15:52 475.49 475.88 475.49 475.85 4.4K
15:53 475.88 475.88 475.73 475.73 3.2K
15:54 476.30 476.48 476.14 476.26 4.6K
15:55 476.33 476.38 476.14 476.33 5.9K
15:56 476.22 476.44 476.14 476.44 3.8K
15:57 476.38 476.53 476.18 476.50 9.6K
15:58 476.46 476.46 476.21 476.23 7.6K
15:59 476.18 476.22 475.94 475.94 50.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし