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
09:30 482.15 484.24 481.79 483.80 16.0K
09:31 483.80 483.80 483.24 483.24 2.5K
09:32 485.30 485.55 485.30 485.55 7.9K
09:34 485.10 485.10 484.92 485.10 3.5K
09:35 485.05 485.72 485.05 485.72 5.2K
09:36 485.77 485.77 485.38 485.56 3.5K
09:37 485.59 485.59 485.44 485.44 1.5K
09:38 485.53 486.52 485.53 485.72 3.3K
09:39 485.30 485.30 484.36 484.36 1.3K
09:40 484.43 484.43 483.09 483.09 2.2K
09:41 484.50 484.50 484.50 484.50 1.2K
09:42 484.87 484.87 484.87 484.87 0.6K
09:44 484.77 484.77 484.77 484.77 1.1K
09:45 484.13 484.13 484.13 484.13 1.7K
09:47 483.98 484.14 483.98 484.09 4.1K
09:48 484.54 484.67 484.54 484.67 1.2K
09:49 484.65 485.00 484.65 485.00 2.1K
09:50 486.13 486.13 486.13 486.13 0.7K
09:51 486.31 486.77 486.31 486.77 1.7K
09:52 486.18 486.18 486.18 486.18 0.4K
09:53 486.03 486.52 485.84 486.52 3.3K
09:54 486.50 486.50 486.08 486.08 0.6K
09:55 486.02 486.23 486.02 486.23 2.7K
09:56 485.66 485.92 485.66 485.92 1.4K
09:57 485.90 485.90 485.80 485.82 5.7K
09:58 486.26 486.38 486.26 486.38 0.4K
09:59 486.45 486.93 486.45 486.93 2.5K
10:00 486.87 486.96 486.56 486.56 3.9K
10:01 485.79 485.79 485.52 485.52 1.4K
10:02 485.18 485.18 485.18 485.18 0.4K
10:03 485.88 485.88 485.88 485.88 1.0K
10:04 485.60 485.60 485.60 485.60 0.7K
10:06 485.35 485.35 485.35 485.35 0.5K
10:07 485.79 485.79 485.79 485.79 1.2K
10:08 485.84 485.84 485.76 485.76 1.6K
10:10 486.28 486.64 486.07 486.64 5.7K
10:12 486.43 486.87 486.43 486.87 1.8K
10:13 486.73 486.73 486.36 486.36 0.4K
10:14 485.96 486.44 485.96 486.44 0.6K
10:15 486.40 486.40 485.98 485.98 0.9K
10:16 486.28 486.28 486.28 486.28 0.6K
10:17 486.20 486.36 485.76 486.36 3.7K
10:20 486.13 486.27 486.13 486.27 2.9K
10:23 485.81 485.81 485.81 485.81 0.8K
10:25 485.76 485.87 485.76 485.87 1.5K
10:27 485.49 485.77 485.49 485.77 3.1K
10:28 486.33 486.33 486.33 486.33 0.8K
10:30 486.15 486.15 486.15 486.15 0.7K
10:32 486.02 486.02 486.02 486.02 0.5K
10:33 486.46 486.68 486.46 486.46 3.3K
10:37 486.61 486.61 486.35 486.35 1.2K
10:39 486.30 486.30 486.30 486.30 0.5K
10:40 486.60 487.01 486.60 487.01 4.9K
10:41 487.01 487.18 487.00 487.00 3.2K
10:42 487.62 488.00 487.62 488.00 9.3K
10:44 487.30 487.30 487.15 487.15 2.8K
10:45 487.45 487.73 487.45 487.73 1.6K
10:46 487.83 487.96 487.80 487.80 1.3K
10:47 487.23 487.46 487.23 487.46 2.1K
10:48 487.50 487.56 487.50 487.50 3.3K
10:49 487.59 487.59 487.50 487.50 2.1K
10:51 487.81 487.93 487.72 487.72 1.5K
10:52 487.51 487.51 487.51 487.51 0.5K
10:53 487.18 487.18 487.18 487.18 0.4K
10:55 486.81 486.98 486.81 486.98 0.7K
10:56 486.73 486.73 486.73 486.73 0.7K
10:58 486.70 486.70 486.70 486.70 0.5K
11:00 486.85 486.85 486.85 486.85 0.5K
11:01 487.04 487.64 487.04 487.64 1.9K
11:02 487.76 488.38 487.76 488.11 1.6K
11:03 488.46 488.47 488.46 488.47 1.3K
11:05 488.31 488.31 488.31 488.31 0.4K
11:06 487.79 487.79 487.79 487.79 1.1K
11:07 488.09 488.09 488.09 488.09 0.3K
11:08 488.21 488.50 488.21 488.21 1.9K
11:11 487.95 487.95 487.95 487.95 1.2K
11:14 487.29 487.29 487.15 487.15 0.7K
11:15 486.85 486.85 486.85 486.85 1.4K
11:18 486.98 487.19 486.98 487.19 1.2K
11:19 487.06 487.06 487.06 487.06 0.5K
11:21 486.80 487.05 486.80 487.05 1.6K
11:24 486.44 486.44 486.44 486.44 1.1K
11:26 486.22 486.22 485.93 485.93 2.8K
11:27 485.96 485.96 485.58 485.84 1.7K
11:28 485.59 485.59 485.59 485.59 0.3K
11:29 485.62 485.62 485.62 485.62 1.0K
11:31 485.46 485.90 485.46 485.65 1.5K
11:32 486.10 486.10 485.92 485.92 2.8K
11:35 486.16 486.16 485.47 485.47 7.8K
11:36 486.01 486.04 485.96 485.96 3.1K
11:37 486.42 486.42 486.42 486.42 1.4K
11:38 486.64 486.64 486.64 486.64 2.2K
11:43 485.60 485.74 485.57 485.74 4.0K
11:44 485.66 485.66 485.66 485.66 1.7K
11:45 485.81 485.81 485.70 485.70 2.5K
11:46 485.70 485.70 485.69 485.69 3.5K
11:49 485.47 485.47 485.47 485.47 0.2K
11:50 485.32 485.32 485.21 485.21 1.7K
11:52 485.10 485.10 484.76 484.76 0.7K
11:53 484.72 485.00 484.72 484.77 1.5K
11:54 484.83 484.83 484.75 484.75 1.1K
11:55 484.86 484.86 484.86 484.86 1.3K
11:58 484.70 484.74 484.70 484.74 1.1K
11:59 484.67 484.94 484.67 484.94 4.1K
12:00 485.00 485.00 485.00 485.00 3.8K
12:03 485.23 485.41 485.23 485.41 0.9K
12:04 485.37 485.37 485.28 485.28 0.4K
12:05 485.02 485.02 485.02 485.02 1.0K
12:06 485.42 485.42 485.42 485.42 0.4K
12:07 485.46 485.46 485.46 485.46 0.7K
12:08 485.11 485.11 485.11 485.11 2.6K
12:10 484.95 484.95 484.88 484.88 1.1K
12:11 484.91 484.91 484.91 484.91 0.7K
12:12 484.64 485.33 484.64 485.33 12.3K
12:13 485.34 485.44 485.34 485.44 1.4K
12:14 485.78 485.88 485.78 485.88 0.7K
12:15 486.05 486.20 486.05 486.20 3.1K
12:17 485.93 485.95 485.93 485.95 1.8K
12:18 485.98 485.98 485.98 485.98 1.6K
12:21 485.88 485.88 485.88 485.88 0.8K
12:22 485.97 486.06 485.97 486.06 0.6K
12:23 486.19 486.19 486.19 486.19 2.1K
12:24 486.50 486.67 486.46 486.46 1.7K
12:26 486.35 486.35 486.35 486.35 1.6K
12:27 486.24 486.48 486.24 486.48 1.2K
12:28 486.27 486.27 486.27 486.27 0.4K
12:29 486.21 486.21 486.21 486.21 0.9K
12:31 486.42 486.51 486.17 486.51 3.7K
12:32 486.45 486.45 486.45 486.45 0.4K
12:33 486.56 486.74 486.56 486.74 0.9K
12:34 486.74 486.84 486.74 486.84 0.8K
12:35 486.77 486.77 486.77 486.77 2.8K
12:36 486.12 486.14 486.12 486.14 6.1K
12:39 486.40 486.40 486.40 486.40 0.5K
12:41 486.55 486.55 486.55 486.55 2.1K
12:47 486.08 486.08 486.05 486.05 1.1K
12:48 485.90 485.90 485.90 485.90 0.2K
12:49 486.00 486.00 486.00 486.00 0.3K
12:50 486.08 486.16 486.08 486.16 0.6K
12:51 485.95 485.95 485.82 485.82 1.3K
12:52 485.70 486.04 485.70 486.04 1.8K
12:53 485.66 485.91 485.66 485.91 0.4K
12:54 485.92 485.92 485.67 485.67 1.5K
12:56 485.75 485.75 485.75 485.75 0.3K
12:57 485.52 485.63 485.52 485.63 1.2K
12:59 485.90 486.02 485.90 486.02 0.8K
13:00 486.08 486.08 486.08 486.08 0.3K
13:01 486.23 486.23 486.23 486.23 1.5K
13:02 485.74 485.74 485.74 485.74 1.5K
13:04 486.20 486.20 486.20 486.20 0.6K
13:05 485.90 485.90 485.90 485.90 0.5K
13:06 485.79 485.79 485.79 485.79 0.7K
13:07 485.67 485.67 485.55 485.55 1.8K
13:10 485.41 485.41 485.41 485.41 0.3K
13:11 485.31 485.31 485.31 485.31 0.2K
13:12 485.29 485.29 485.29 485.29 1.3K
13:15 484.98 484.98 484.98 484.98 0.5K
13:16 484.92 484.92 484.75 484.75 0.7K
13:17 484.45 484.45 484.45 484.45 1.0K
13:18 484.31 484.61 484.31 484.61 3.4K
13:19 484.78 484.78 484.78 484.78 0.6K
13:21 484.61 484.61 484.61 484.61 0.4K
13:22 484.82 484.82 484.72 484.72 1.4K
13:25 484.76 484.76 484.39 484.39 1.5K
13:27 484.32 484.32 484.32 484.32 0.8K
13:30 484.27 484.27 484.25 484.25 1.2K
13:31 484.17 484.17 484.17 484.17 1.7K
13:33 484.23 484.36 484.23 484.36 1.1K
13:34 483.65 484.07 483.65 484.07 2.6K
13:35 484.01 484.02 484.00 484.00 1.1K
13:36 484.11 484.11 484.11 484.11 0.2K
13:37 484.05 484.28 484.05 484.28 1.8K
13:38 484.63 484.67 484.63 484.67 0.9K
13:39 484.67 484.78 484.67 484.78 1.4K
13:40 484.62 484.62 484.62 484.62 0.7K
13:42 484.92 485.06 484.92 485.06 0.5K
13:43 484.87 484.87 484.87 484.87 1.5K
13:44 484.65 484.65 484.65 484.65 0.9K
13:46 484.91 484.91 484.91 484.91 1.5K
13:50 484.92 484.93 484.92 484.93 0.7K
13:51 485.13 485.26 485.13 485.26 1.0K
13:53 485.41 485.41 485.41 485.41 0.7K
13:54 485.42 485.42 485.42 485.42 1.4K
13:57 485.14 485.14 485.14 485.14 0.2K
13:58 485.13 485.13 485.13 485.13 0.4K
13:59 485.30 485.35 485.30 485.35 0.9K
14:01 485.11 485.11 484.74 484.74 2.0K
14:02 484.37 484.37 484.37 484.37 0.8K
14:03 484.10 484.10 484.10 484.10 1.0K
14:04 483.73 483.73 483.73 483.73 0.7K
14:06 484.02 484.18 484.02 484.05 1.4K
14:07 484.37 484.45 484.37 484.45 1.3K
14:08 484.46 484.46 484.46 484.46 1.6K
14:10 484.20 484.20 484.20 484.20 1.0K
14:14 484.19 484.19 484.19 484.19 0.5K
14:15 484.31 484.31 484.31 484.31 2.9K
14:16 484.44 484.44 484.44 484.44 1.6K
14:18 484.69 484.90 484.69 484.79 1.0K
14:19 484.53 484.53 484.53 484.53 0.7K
14:20 484.67 484.67 484.67 484.67 0.5K
14:22 484.73 484.75 484.62 484.62 2.3K
14:23 484.50 484.50 484.50 484.50 0.4K
14:24 484.66 484.74 484.66 484.74 1.0K
14:25 484.71 484.71 484.71 484.71 0.9K
14:27 484.55 484.55 484.55 484.55 0.7K
14:29 484.56 484.68 484.56 484.61 1.2K
14:31 484.24 484.24 484.24 484.24 1.5K
14:32 484.04 484.04 484.04 484.04 0.3K
14:33 484.58 484.58 484.58 484.58 2.1K
14:34 484.78 484.87 484.78 484.87 0.8K
14:35 484.91 484.91 484.43 484.51 2.4K
14:36 484.36 484.39 484.36 484.39 1.5K
14:37 484.41 484.41 484.41 484.41 0.9K
14:38 484.30 484.30 484.30 484.30 0.5K
14:40 484.61 484.61 484.61 484.61 1.4K
14:42 484.64 484.64 484.64 484.64 0.3K
14:43 484.49 484.49 484.49 484.49 0.2K
14:44 484.33 484.39 484.25 484.39 2.7K
14:45 484.47 484.51 484.47 484.48 1.7K
14:46 484.87 484.90 484.87 484.90 1.5K
14:47 485.13 485.28 485.13 485.28 3.0K
14:51 485.25 485.25 485.06 485.06 0.8K
14:52 485.17 485.17 485.17 485.17 0.8K
14:54 485.42 485.51 485.42 485.51 0.5K
14:55 485.44 485.72 485.44 485.72 0.7K
14:56 485.59 485.59 485.59 485.59 1.7K
15:01 485.80 485.96 485.80 485.96 4.7K
15:03 485.87 485.87 485.77 485.87 2.0K
15:05 486.17 486.17 486.17 486.17 0.3K
15:06 486.08 486.08 485.92 485.92 1.3K
15:07 485.83 485.89 485.83 485.89 0.7K
15:08 485.89 485.93 485.64 485.93 1.6K
15:09 486.07 486.27 486.02 486.27 1.1K
15:10 486.38 486.38 486.38 486.38 0.3K
15:11 486.37 486.37 486.37 486.37 0.5K
15:12 486.29 486.29 486.29 486.29 0.9K
15:13 486.09 486.21 486.09 486.21 2.2K
15:16 486.11 486.11 485.83 486.03 1.7K
15:18 485.88 485.94 485.88 485.94 1.0K
15:19 486.11 486.11 486.11 486.11 1.7K
15:21 485.49 485.49 485.49 485.49 0.5K
15:23 485.80 485.80 485.80 485.80 0.4K
15:24 486.15 486.15 486.15 486.15 1.5K
15:25 485.90 485.95 485.90 485.95 2.1K
15:26 486.07 486.07 486.07 486.07 0.8K
15:27 485.99 486.00 485.99 486.00 0.9K
15:29 486.24 486.24 486.24 486.24 0.9K
15:30 486.05 486.09 485.93 485.93 2.0K
15:31 485.70 485.70 485.48 485.54 1.5K
15:32 485.69 485.69 485.69 485.69 1.1K
15:33 485.46 485.46 485.46 485.46 0.3K
15:34 485.66 485.72 485.37 485.72 2.0K
15:35 485.51 485.51 485.51 485.51 0.2K
15:36 485.51 485.51 485.51 485.51 0.8K
15:37 485.41 485.41 485.41 485.41 0.2K
15:38 485.31 485.31 485.31 485.31 1.3K
15:39 485.52 485.72 485.52 485.72 1.9K
15:40 485.66 486.00 485.66 486.00 0.8K
15:41 486.03 486.03 486.03 486.03 0.7K
15:42 486.25 486.25 486.21 486.21 1.2K
15:43 486.18 486.22 486.09 486.09 1.3K
15:44 486.15 486.15 486.15 486.15 1.3K
15:46 486.28 486.28 486.09 486.09 1.4K
15:47 486.01 486.01 485.46 485.46 1.6K
15:48 485.73 485.78 485.73 485.78 1.5K
15:50 486.18 486.35 486.14 486.14 4.5K
15:51 485.85 485.85 485.63 485.63 2.3K
15:52 485.46 485.78 485.46 485.78 3.1K
15:53 485.80 485.80 485.80 485.80 1.6K
15:54 485.85 485.85 485.81 485.81 6.2K
15:55 486.18 486.35 485.37 485.37 4.7K
15:56 485.67 485.84 485.66 485.84 2.7K
15:57 486.00 486.33 485.95 486.33 2.8K
15:58 486.20 486.20 485.99 485.99 4.9K
15:59 486.10 486.36 485.95 485.95 91.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし