サイバーアーク・ソフトウェア (CYBR)

CYBR
🏛️ アメリカ →
480.45
最終更新: 2025-09-26
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
09:30 478.02 479.50 478.02 479.50 528.4K
09:31 480.00 480.30 480.00 480.13 3.1K
09:32 479.50 479.61 479.50 479.61 1.2K
09:33 479.91 480.00 479.91 480.00 4.4K
09:34 479.94 480.69 479.94 480.50 4.6K
09:35 480.54 482.00 480.54 482.00 5.4K
09:36 481.56 482.10 481.20 481.20 3.4K
09:37 481.31 482.10 481.31 482.10 1.9K
09:38 481.51 481.51 481.51 481.51 0.8K
09:39 482.11 482.11 480.92 480.92 2.9K
09:40 481.17 481.97 481.17 481.72 2.0K
09:41 481.53 481.53 481.53 481.53 0.5K
09:43 480.91 480.91 480.09 480.64 3.3K
09:44 480.04 481.01 479.87 480.96 7.8K
09:45 480.54 481.79 480.54 481.79 5.8K
09:46 481.68 482.26 481.68 482.26 1.8K
09:47 481.89 481.89 480.68 480.68 1.0K
09:48 480.74 481.26 480.74 481.26 1.9K
09:49 481.78 481.78 481.63 481.63 2.2K
09:50 481.92 481.92 481.92 481.92 0.1K
09:51 481.43 481.43 481.43 481.43 0.4K
09:52 481.45 481.95 481.45 481.95 3.1K
09:53 481.73 481.73 481.73 481.73 0.4K
09:54 481.19 481.42 481.19 481.40 1.1K
09:55 481.97 481.97 481.47 481.59 0.4K
09:56 482.03 482.32 482.03 482.18 3.2K
09:58 481.93 481.93 481.93 481.93 1.0K
09:59 481.60 481.60 481.60 481.60 0.9K
10:00 481.99 481.99 481.29 481.46 2.0K
10:01 481.98 481.98 481.98 481.98 1.4K
10:02 482.55 482.55 482.55 482.55 1.4K
10:03 482.50 482.50 482.12 482.12 0.9K
10:04 482.40 482.40 482.10 482.10 1.0K
10:05 482.23 482.23 481.82 481.82 1.8K
10:06 481.83 482.31 481.83 482.31 1.8K
10:08 482.76 482.76 482.76 482.76 0.2K
10:09 482.13 482.19 482.13 482.19 3.8K
10:10 482.16 482.55 482.16 482.55 1.9K
10:11 482.08 482.08 481.92 481.92 1.5K
10:12 480.82 480.82 480.82 480.82 1.0K
10:13 480.66 480.66 480.66 480.66 0.3K
10:14 481.03 481.03 481.03 481.03 0.6K
10:15 480.44 481.88 480.44 481.88 1.6K
10:16 481.39 481.39 481.39 481.39 0.2K
10:17 481.40 481.40 481.40 481.40 1.2K
10:18 480.13 480.13 480.13 480.13 0.6K
10:19 480.64 480.64 480.64 480.64 0.7K
10:21 480.03 481.20 480.03 481.20 1.4K
10:22 480.97 480.97 480.97 480.97 0.3K
10:23 481.38 481.38 481.38 481.38 0.6K
10:24 481.18 481.18 481.18 481.18 1.5K
10:28 480.86 480.86 480.72 480.72 1.2K
10:30 481.02 481.02 480.69 480.80 2.5K
10:32 480.88 480.88 480.88 480.88 0.3K
10:33 481.07 481.07 481.07 481.07 0.6K
10:34 481.10 481.10 481.10 481.10 0.3K
10:35 480.84 480.84 480.84 480.84 1.3K
10:38 480.84 480.84 480.84 480.84 0.5K
10:39 480.61 480.61 480.61 480.61 0.4K
10:41 480.78 480.78 480.78 480.78 0.5K
10:43 481.09 481.09 480.57 480.57 0.5K
10:44 480.53 480.53 480.53 480.53 1.7K
10:47 480.26 480.26 480.04 480.04 4.1K
10:48 480.00 480.00 480.00 480.00 1.1K
10:51 479.46 479.52 479.28 479.52 3.5K
10:52 479.11 479.11 478.97 478.97 2.0K
10:54 479.15 479.42 479.15 479.42 1.5K
10:55 479.42 479.42 479.24 479.24 0.3K
10:56 478.90 478.90 478.90 478.90 1.1K
10:58 478.54 478.54 478.54 478.54 0.1K
10:59 478.37 478.57 478.37 478.57 0.3K
11:00 478.12 478.12 477.77 477.77 1.5K
11:02 477.52 477.52 477.52 477.52 0.7K
11:03 477.56 477.75 477.28 477.28 1.0K
11:04 476.97 476.97 476.97 476.97 0.5K
11:05 477.13 477.13 477.13 477.13 0.7K
11:06 477.21 477.27 477.21 477.27 0.9K
11:07 477.44 477.44 477.44 477.44 0.6K
11:08 477.48 477.74 477.48 477.74 0.9K
11:09 477.74 477.74 477.74 477.74 0.3K
11:10 477.69 477.69 477.36 477.36 1.2K
11:11 476.99 476.99 476.99 476.99 0.6K
11:13 477.52 477.52 477.52 477.52 0.3K
11:15 477.08 477.08 477.01 477.01 1.7K
11:16 476.67 476.67 476.67 476.67 0.3K
11:17 476.85 476.85 476.85 476.85 0.1K
11:18 476.88 476.88 476.40 476.40 1.0K
11:19 476.44 476.67 476.44 476.67 0.3K
11:20 476.19 476.19 476.19 476.19 1.0K
11:21 476.13 476.36 476.09 476.36 2.2K
11:22 476.52 476.52 476.52 476.52 0.3K
11:23 476.18 476.18 476.18 476.18 0.5K
11:24 476.62 476.62 476.62 476.62 0.5K
11:26 476.18 476.18 476.18 476.18 0.6K
11:28 475.92 475.92 475.92 475.92 0.3K
11:29 476.22 476.22 476.22 476.22 0.4K
11:30 476.49 476.49 476.49 476.49 0.6K
11:32 476.57 476.57 476.57 476.57 0.2K
11:33 476.48 476.48 476.48 476.48 0.9K
11:36 476.14 476.14 475.88 475.88 1.4K
11:37 475.30 475.30 475.30 475.30 2.6K
11:42 475.70 475.70 475.70 475.70 0.4K
11:43 475.70 475.70 475.70 475.70 1.1K
11:45 477.45 477.45 477.45 477.45 0.5K
11:51 477.29 477.29 476.66 476.66 1.5K
11:52 476.41 476.41 476.41 476.41 0.8K
11:56 477.01 477.01 477.01 477.01 1.3K
11:59 476.73 476.73 476.73 476.73 0.4K
12:00 477.05 477.05 477.05 477.05 0.7K
12:04 476.72 476.91 476.72 476.91 1.5K
12:12 476.53 476.53 476.50 476.50 0.8K
12:13 476.62 476.62 476.59 476.59 0.4K
12:14 476.43 476.43 476.43 476.43 0.8K
12:17 476.43 476.43 476.43 476.43 0.8K
12:18 476.09 476.26 476.09 476.26 1.7K
12:21 476.44 476.44 476.44 476.43 0.3K
12:22 476.81 476.81 476.81 476.81 0.6K
12:24 476.61 476.61 476.61 476.61 0.5K
12:25 476.77 476.77 476.77 476.77 0.3K
12:28 476.86 476.86 476.86 476.86 1.0K
12:29 476.47 476.47 476.47 476.47 1.2K
12:30 476.68 476.68 476.68 476.68 0.2K
12:31 476.68 476.68 476.43 476.43 2.1K
12:33 476.00 476.00 476.00 476.00 1.1K
12:38 476.11 476.11 476.11 476.11 0.5K
12:39 476.13 476.13 476.13 476.13 0.6K
12:40 475.78 475.78 475.78 475.78 0.5K
12:41 476.06 476.06 476.06 476.06 0.4K
12:42 476.14 476.14 476.14 476.14 0.9K
12:46 476.66 476.66 476.43 476.43 0.9K
12:48 476.35 476.54 476.35 476.54 1.0K
12:49 476.52 476.52 476.52 476.52 0.5K
12:50 476.77 476.89 476.77 476.89 0.4K
12:53 476.87 476.87 476.87 476.87 0.7K
12:58 477.08 477.08 476.89 476.89 0.9K
13:01 477.08 477.50 477.08 477.50 11.0K
13:02 477.50 477.50 477.37 477.37 1.6K
13:03 477.44 477.44 477.44 477.44 0.6K
13:06 477.44 477.44 477.24 477.24 1.8K
13:07 477.19 477.19 476.86 476.86 1.4K
13:08 476.77 476.77 476.77 476.77 0.3K
13:10 476.54 476.54 476.54 476.54 0.7K
13:13 476.82 476.82 476.82 476.82 1.0K
13:14 477.07 477.07 477.07 477.07 0.3K
13:16 476.74 476.74 476.74 476.74 0.7K
13:19 476.86 476.86 476.86 476.86 1.0K
13:20 476.67 476.67 476.67 476.67 0.3K
13:21 476.65 476.65 476.65 476.65 0.3K
13:25 476.78 476.78 476.78 476.78 0.6K
13:27 476.53 476.60 476.53 476.60 0.7K
13:28 476.74 476.81 476.74 476.81 0.4K
13:30 476.74 476.74 476.74 476.74 0.3K
13:31 477.11 477.11 477.11 477.11 0.5K
13:32 477.30 477.30 477.12 477.12 0.4K
13:33 477.25 477.25 477.10 477.10 0.7K
13:34 476.99 476.99 476.99 476.99 1.7K
13:35 476.68 476.68 476.68 476.68 0.5K
13:37 476.93 476.93 476.93 476.93 0.7K
13:40 476.75 476.75 476.75 476.75 1.2K
13:41 476.44 476.44 476.44 476.44 0.4K
13:42 476.51 476.51 476.51 476.51 0.2K
13:44 476.81 476.81 476.81 476.81 0.2K
13:45 476.66 476.66 476.66 476.66 0.1K
13:46 476.79 476.79 476.59 476.59 1.4K
13:48 476.57 476.57 476.51 476.51 0.4K
13:49 476.75 476.75 476.75 476.75 0.6K
13:50 476.77 476.77 476.77 476.77 0.8K
13:53 476.91 476.91 476.82 476.82 0.4K
13:55 476.64 476.64 476.58 476.58 1.7K
13:56 476.51 476.51 476.51 476.51 1.4K
13:59 476.64 476.64 476.64 476.64 0.3K
14:00 477.27 478.66 477.27 478.66 2.5K
14:01 477.17 477.67 477.17 477.67 1.3K
14:03 478.46 478.46 478.46 478.46 1.1K
14:06 478.49 478.49 478.31 478.31 2.1K
14:07 478.32 478.83 478.32 478.81 0.9K
14:09 478.78 478.78 478.37 478.37 1.0K
14:11 477.75 477.75 477.75 477.75 1.5K
14:13 476.81 476.81 476.43 476.43 0.7K
14:14 475.84 475.84 475.84 475.84 0.4K
14:15 475.01 475.70 475.01 475.70 3.1K
14:19 476.90 476.90 476.90 476.90 0.5K
14:20 476.03 476.03 475.94 475.94 1.5K
14:21 475.36 475.36 475.36 475.36 1.0K
14:22 476.71 476.71 476.71 476.71 0.8K
14:23 477.23 477.23 477.23 477.23 0.4K
14:25 478.20 478.20 477.61 477.61 0.5K
14:26 478.21 478.21 478.21 478.21 0.8K
14:27 477.57 478.29 477.57 478.29 2.5K
14:30 478.32 478.56 478.11 478.11 1.2K
14:32 476.93 476.93 476.93 476.93 0.7K
14:33 477.34 477.34 477.34 477.34 0.5K
14:34 476.87 476.87 476.87 476.87 1.0K
14:35 476.99 476.99 476.98 476.98 1.4K
14:36 477.26 477.96 477.26 477.28 1.0K
14:37 477.66 477.66 477.00 477.00 0.8K
14:38 477.42 477.42 477.11 477.11 1.3K
14:39 476.67 476.67 476.00 476.00 1.4K
14:40 476.89 476.89 476.89 476.89 0.9K
14:42 476.60 476.60 476.49 476.49 0.8K
14:43 475.44 475.44 475.44 475.44 1.4K
14:44 475.83 475.83 475.83 475.83 1.0K
14:45 475.99 475.99 475.06 475.06 3.1K
14:46 475.06 475.06 475.06 475.06 0.7K
14:47 475.12 475.83 475.12 475.83 0.9K
14:48 475.97 475.97 475.97 475.97 0.3K
14:49 476.52 476.52 476.52 476.52 0.7K
14:50 476.16 476.65 475.75 475.75 0.9K
14:51 475.68 475.68 475.68 475.68 0.6K
14:52 475.21 475.21 475.21 475.21 0.5K
14:53 474.23 474.23 474.23 474.23 0.7K
14:54 474.95 475.16 474.95 475.16 2.1K
14:55 475.60 475.60 475.60 475.60 1.2K
14:57 477.70 477.70 477.30 477.30 2.7K
14:58 477.82 477.82 477.82 477.82 0.8K
14:59 478.39 478.89 478.39 478.89 1.5K
15:00 478.94 478.94 478.40 478.40 1.7K
15:01 477.96 479.02 477.86 479.02 3.9K
15:02 478.75 478.75 478.23 478.23 4.2K
15:03 478.17 478.21 478.17 478.21 4.8K
15:04 478.48 478.48 478.48 478.48 0.4K
15:05 478.70 479.36 478.70 478.79 1.1K
15:06 478.71 478.71 478.71 478.71 0.8K
15:07 479.57 479.57 479.20 479.26 1.0K
15:08 479.54 479.95 479.53 479.53 5.4K
15:09 479.44 479.44 478.62 478.62 3.2K
15:10 479.48 480.19 479.31 479.31 1.8K
15:11 479.21 479.21 479.21 479.21 0.7K
15:12 478.58 478.58 478.58 478.58 0.8K
15:13 478.16 478.16 478.16 478.16 0.8K
15:15 478.44 478.44 478.44 478.44 1.4K
15:16 478.65 478.65 478.65 478.65 0.6K
15:17 479.90 479.90 479.90 479.90 0.3K
15:18 479.28 479.28 479.22 479.22 1.2K
15:19 479.04 479.45 479.04 479.45 1.1K
15:21 479.69 479.69 479.69 479.69 0.1K
15:22 480.21 480.21 480.21 480.21 0.2K
15:23 480.00 480.00 480.00 480.00 1.4K
15:24 480.30 480.30 480.30 480.30 0.7K
15:25 480.58 480.58 480.25 480.25 0.9K
15:26 480.15 480.15 480.15 480.15 1.0K
15:27 480.66 480.66 480.29 480.29 2.7K
15:28 480.85 481.00 480.85 481.00 0.6K
15:29 481.13 481.13 481.00 481.00 0.4K
15:30 480.61 480.62 480.60 480.62 2.8K
15:34 479.98 479.98 479.98 479.98 0.6K
15:35 480.52 480.52 480.52 480.52 0.9K
15:36 480.64 480.64 480.34 480.34 1.7K
15:37 480.62 480.62 480.21 480.21 2.1K
15:38 480.19 480.19 480.19 480.19 0.6K
15:39 480.38 480.38 480.38 480.38 0.7K
15:40 479.99 479.99 479.99 479.99 1.1K
15:44 480.49 480.49 480.49 480.49 0.8K
15:45 480.20 480.20 479.75 479.75 1.8K
15:46 479.69 479.69 479.38 479.43 2.3K
15:47 479.11 479.81 479.11 479.80 3.4K
15:49 479.81 479.81 479.81 479.81 0.4K
15:50 480.09 480.29 479.84 480.21 2.9K
15:51 480.19 480.19 479.17 479.17 2.6K
15:52 479.24 479.26 479.24 479.26 2.6K
15:54 479.93 480.04 479.62 480.04 3.4K
15:55 480.66 480.83 480.06 480.06 5.0K
15:56 480.16 480.16 479.66 479.67 3.4K
15:57 479.55 479.55 479.38 479.45 2.7K
15:58 479.82 479.84 479.59 479.59 5.8K
15:59 479.60 480.16 479.37 480.15 69.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし