ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ アメリカ →
857.25
最終更新: 2025-10-08
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
09:29 757.65 757.65 757.64 757.65 0.0K
09:30 757.41 757.41 754.66 754.75 0.0K
09:31 754.53 754.96 754.00 754.96 0.0K
09:32 754.92 755.95 754.92 755.86 0.0K
09:33 756.00 756.71 755.89 756.04 0.0K
09:34 756.02 756.45 755.83 756.45 0.0K
09:35 756.51 756.63 756.10 756.18 0.0K
09:36 756.20 757.07 756.20 756.82 0.0K
09:37 756.76 756.76 756.28 756.39 0.0K
09:38 756.39 756.39 755.57 755.71 0.0K
09:39 755.74 755.74 755.29 755.29 0.0K
09:40 755.31 755.31 754.52 754.66 0.0K
09:41 754.70 755.33 754.70 754.89 0.0K
09:42 754.90 755.33 754.58 754.58 0.0K
09:43 754.53 755.29 754.53 755.29 0.0K
09:44 755.26 755.34 754.53 754.53 0.0K
09:45 754.50 754.66 754.23 754.30 0.0K
09:46 754.29 754.85 754.29 754.67 0.0K
09:47 754.53 754.81 754.28 754.45 0.0K
09:48 754.44 754.90 754.33 754.90 0.0K
09:49 754.86 755.06 754.78 755.06 0.0K
09:50 755.10 755.13 754.93 754.99 0.0K
09:51 754.92 754.96 754.53 754.64 0.0K
09:52 754.63 754.85 754.22 754.53 0.0K
09:53 754.52 754.56 754.35 754.56 0.0K
09:54 754.65 754.65 754.43 754.50 0.0K
09:55 754.54 754.54 754.20 754.20 0.0K
09:56 754.19 754.19 753.72 753.88 0.0K
09:57 753.97 754.15 753.82 753.82 0.0K
09:58 753.93 754.02 753.73 753.93 0.0K
09:59 753.92 754.12 753.77 754.06 0.0K
10:00 754.28 755.38 754.28 755.38 0.0K
10:01 755.34 755.49 755.22 755.49 0.0K
10:02 755.56 755.96 755.46 755.71 0.0K
10:03 755.63 755.63 755.53 755.56 0.0K
10:04 755.51 755.87 755.47 755.75 0.0K
10:05 755.74 755.92 755.73 755.83 0.0K
10:06 755.87 756.16 755.87 756.12 0.0K
10:07 756.19 757.00 756.19 756.88 0.0K
10:08 756.85 757.79 756.85 757.78 0.0K
10:09 757.76 757.95 757.18 757.18 0.0K
10:10 757.19 757.23 756.80 756.96 0.0K
10:11 756.93 756.97 756.56 756.56 0.0K
10:12 756.50 756.50 756.08 756.10 0.0K
10:13 756.09 756.09 755.66 755.73 0.0K
10:14 755.73 755.74 755.50 755.50 0.0K
10:15 755.50 755.62 755.41 755.45 0.0K
10:16 755.45 755.46 755.11 755.26 0.0K
10:17 755.27 755.34 755.19 755.24 0.0K
10:18 755.24 755.29 755.04 755.25 0.0K
10:19 755.36 755.49 755.03 755.06 0.0K
10:20 755.07 755.08 754.42 754.43 0.0K
10:21 754.44 754.67 754.37 754.56 0.0K
10:22 754.48 754.48 754.02 754.02 0.0K
10:23 754.01 754.27 753.99 754.11 0.0K
10:24 754.11 754.42 754.11 754.42 0.0K
10:25 754.41 754.58 754.34 754.47 0.0K
10:26 754.51 754.53 754.31 754.39 0.0K
10:27 754.36 754.59 754.33 754.56 0.0K
10:28 754.56 754.70 754.42 754.42 0.0K
10:29 754.43 754.51 754.05 754.06 0.0K
10:30 753.99 754.05 753.81 753.81 0.0K
10:31 753.82 754.00 753.67 754.00 0.0K
10:32 753.99 754.88 753.99 754.88 0.0K
10:33 754.91 755.19 754.91 755.19 0.0K
10:34 755.20 755.40 755.19 755.33 0.0K
10:35 755.46 755.47 755.27 755.30 0.0K
10:36 755.30 755.73 755.30 755.73 0.0K
10:37 755.64 755.75 755.63 755.75 0.0K
10:38 755.77 755.97 755.77 755.97 0.0K
10:39 755.98 756.05 755.67 755.86 0.0K
10:40 755.87 756.08 755.77 756.08 0.0K
10:41 756.07 756.21 755.83 755.94 0.0K
10:42 755.92 755.92 755.74 755.78 0.0K
10:43 755.72 755.88 755.69 755.88 0.0K
10:44 755.87 755.87 755.63 755.66 0.0K
10:45 755.66 755.76 755.61 755.67 0.0K
10:46 755.67 755.67 755.23 755.50 0.0K
10:47 755.52 755.52 754.89 754.89 0.0K
10:48 754.88 755.57 754.88 755.57 0.0K
10:49 755.57 755.72 755.54 755.72 0.0K
10:50 755.68 755.79 755.66 755.66 0.0K
10:51 755.65 755.65 755.40 755.49 0.0K
10:52 755.50 755.54 755.10 755.14 0.0K
10:53 755.11 755.17 755.02 755.03 0.0K
10:54 755.04 755.04 754.53 754.54 0.0K
10:55 754.59 754.59 754.22 754.43 0.0K
10:56 754.48 754.48 754.08 754.12 0.0K
10:57 754.12 754.12 753.95 754.00 0.0K
10:58 753.94 754.06 753.82 753.82 0.0K
10:59 753.82 753.92 753.69 753.91 0.0K
11:00 753.93 754.02 753.50 753.50 0.0K
11:01 753.52 753.52 753.39 753.41 0.0K
11:02 753.41 753.46 753.04 753.04 0.0K
11:03 753.04 753.27 753.04 753.27 0.0K
11:04 753.30 753.55 753.30 753.54 0.0K
11:05 753.53 753.53 753.02 753.12 0.0K
11:06 753.13 753.13 752.87 752.87 0.0K
11:07 752.87 752.90 752.65 752.68 0.0K
11:08 752.66 752.66 752.30 752.52 0.0K
11:09 752.52 752.75 752.49 752.51 0.0K
11:10 752.52 752.67 752.36 752.46 0.0K
11:11 752.46 753.12 752.46 753.12 0.0K
11:12 753.23 753.60 753.23 753.60 0.0K
11:13 753.77 753.89 753.65 753.70 0.0K
11:14 753.71 753.83 753.71 753.83 0.0K
11:15 753.83 753.86 753.44 753.46 0.0K
11:16 753.44 753.55 753.32 753.55 0.0K
11:17 753.63 753.72 753.46 753.71 0.0K
11:18 753.70 753.86 753.66 753.79 0.0K
11:19 753.79 754.02 753.79 753.98 0.0K
11:20 753.98 754.03 753.73 753.75 0.0K
11:21 753.75 753.95 753.71 753.95 0.0K
11:22 753.95 754.18 753.95 754.14 0.0K
11:23 754.07 754.07 753.81 753.81 0.0K
11:24 753.79 753.82 753.56 753.69 0.0K
11:25 753.70 753.93 753.70 753.93 0.0K
11:26 753.92 754.10 753.92 753.98 0.0K
11:27 753.98 754.16 753.96 754.13 0.0K
11:28 754.16 754.20 753.74 753.76 0.0K
11:29 753.87 753.90 753.76 753.81 0.0K
11:30 753.78 753.78 753.40 753.40 0.0K
11:31 753.49 753.49 753.13 753.13 0.0K
11:32 753.16 753.17 752.95 752.98 0.0K
11:33 752.98 752.99 752.61 752.61 0.0K
11:34 752.57 752.57 752.20 752.25 0.0K
11:35 752.31 752.31 751.90 751.93 0.0K
11:36 751.99 752.30 751.98 752.16 0.0K
11:37 752.06 752.13 751.78 751.78 0.0K
11:38 751.78 751.87 751.61 751.65 0.0K
11:39 751.64 751.64 751.35 751.35 0.0K
11:40 751.36 751.36 751.23 751.27 0.0K
11:41 751.28 751.35 750.85 750.97 0.0K
11:42 750.98 751.35 750.98 751.26 0.0K
11:43 751.27 751.27 750.96 751.12 0.0K
11:44 751.12 751.13 751.06 751.09 0.0K
11:45 751.11 751.23 750.96 751.00 0.0K
11:46 750.99 751.33 750.95 751.33 0.0K
11:47 751.33 751.42 751.31 751.42 0.0K
11:48 751.43 751.59 751.41 751.56 0.0K
11:49 751.56 751.70 751.55 751.66 0.0K
11:50 751.67 751.76 751.64 751.72 0.0K
11:51 751.72 752.27 751.72 752.27 0.0K
11:52 752.27 752.30 752.22 752.26 0.0K
11:53 752.31 752.49 752.31 752.36 0.0K
11:54 752.39 752.52 752.39 752.52 0.0K
11:55 752.48 752.67 752.42 752.67 0.0K
11:56 752.67 753.16 752.67 753.16 0.0K
11:57 753.15 753.24 753.13 753.20 0.0K
11:58 753.24 753.48 753.24 753.48 0.0K
11:59 753.48 753.69 753.41 753.66 0.0K
12:00 753.66 753.71 753.25 753.25 0.0K
12:01 753.20 753.23 753.17 753.20 0.0K
12:02 753.20 753.40 753.15 753.40 0.0K
12:03 753.39 753.41 753.30 753.36 0.0K
12:04 753.37 753.51 753.37 753.47 0.0K
12:05 753.46 753.59 753.40 753.52 0.0K
12:06 753.51 753.51 753.34 753.34 0.0K
12:07 753.34 753.45 753.32 753.45 0.0K
12:08 753.43 753.56 753.42 753.56 0.0K
12:09 753.54 753.70 753.54 753.70 0.0K
12:10 753.71 753.96 753.71 753.92 0.0K
12:11 753.92 754.07 753.92 754.00 0.0K
12:12 754.00 754.01 753.79 753.79 0.0K
12:13 753.80 753.80 753.52 753.52 0.0K
12:14 753.52 753.53 753.46 753.53 0.0K
12:15 753.52 753.62 753.33 753.33 0.0K
12:16 753.32 753.52 753.32 753.51 0.0K
12:17 753.51 753.57 753.33 753.46 0.0K
12:18 753.49 753.50 753.29 753.29 0.0K
12:19 753.29 753.33 753.25 753.27 0.0K
12:20 753.27 753.42 753.27 753.42 0.0K
12:21 753.42 753.47 753.37 753.46 0.0K
12:22 753.48 753.64 753.47 753.63 0.0K
12:23 753.76 753.79 753.51 753.76 0.0K
12:24 753.88 754.03 753.88 754.03 0.0K
12:25 754.03 754.20 754.01 754.19 0.0K
12:26 754.22 754.35 754.22 754.25 0.0K
12:27 754.24 754.25 753.97 754.00 0.0K
12:28 754.01 754.05 753.89 753.89 0.0K
12:29 753.89 753.91 753.47 753.54 0.0K
12:30 753.54 753.98 753.53 753.97 0.0K
12:31 753.97 754.13 753.95 753.99 0.0K
12:32 754.03 754.18 753.97 754.18 0.0K
12:33 754.20 754.28 754.20 754.28 0.0K
12:34 754.28 754.46 754.17 754.45 0.0K
12:35 754.41 754.44 754.01 754.01 0.0K
12:36 753.98 753.98 753.79 753.82 0.0K
12:37 753.84 754.00 753.84 753.98 0.0K
12:38 753.98 753.98 753.82 753.82 0.0K
12:39 753.83 753.91 753.78 753.79 0.0K
12:40 753.79 753.79 753.58 753.64 0.0K
12:41 753.65 753.80 753.56 753.80 0.0K
12:42 753.80 753.80 753.70 753.70 0.0K
12:43 753.70 753.79 753.70 753.78 0.0K
12:44 753.77 753.77 753.48 753.54 0.0K
12:45 753.55 753.58 753.54 753.54 0.0K
12:46 753.54 753.62 753.39 753.39 0.0K
12:47 753.38 753.39 753.27 753.27 0.0K
12:48 753.26 753.36 753.26 753.36 0.0K
12:49 753.35 753.45 753.35 753.37 0.0K
12:50 753.32 753.56 753.24 753.51 0.0K
12:51 753.50 753.60 753.44 753.44 0.0K
12:52 753.44 753.44 753.10 753.10 0.0K
12:53 753.06 753.06 752.95 752.97 0.0K
12:54 752.96 753.09 752.91 753.06 0.0K
12:55 753.06 753.06 753.01 753.03 0.0K
12:56 753.02 753.05 752.91 752.91 0.0K
12:57 752.88 752.88 752.65 752.71 0.0K
12:58 752.77 752.89 752.77 752.87 0.0K
12:59 752.86 752.86 752.71 752.71 0.0K
13:00 752.71 752.83 752.68 752.70 0.0K
13:01 752.70 752.77 752.69 752.72 0.0K
13:02 752.72 753.01 752.68 752.69 0.0K
13:03 752.68 752.69 752.46 752.46 0.0K
13:04 752.43 752.45 752.31 752.33 0.0K
13:05 752.33 752.33 752.23 752.23 0.0K
13:06 752.21 752.21 751.67 751.67 0.0K
13:07 751.66 751.66 751.55 751.55 0.0K
13:08 751.59 751.59 751.20 751.22 0.0K
13:09 751.21 751.25 751.01 751.01 0.0K
13:10 750.99 751.11 750.93 750.95 0.0K
13:11 750.94 750.99 750.57 750.57 0.0K
13:12 750.58 750.70 750.55 750.70 0.0K
13:13 750.71 750.87 750.71 750.80 0.0K
13:14 750.80 750.94 750.80 750.91 0.0K
13:15 750.87 750.89 750.74 750.74 0.0K
13:16 750.75 750.83 750.64 750.83 0.0K
13:17 750.85 750.89 750.78 750.78 0.0K
13:18 750.77 750.80 750.74 750.78 0.0K
13:19 750.78 750.93 750.78 750.93 0.0K
13:20 750.93 750.94 750.85 750.94 0.0K
13:21 750.94 751.13 750.94 751.13 0.0K
13:22 751.13 751.21 750.96 751.12 0.0K
13:23 751.10 751.16 751.06 751.10 0.0K
13:24 751.09 751.35 751.08 751.35 0.0K
13:25 751.35 751.37 751.29 751.35 0.0K
13:26 751.36 751.43 751.36 751.43 0.0K
13:27 751.43 751.48 751.35 751.47 0.0K
13:28 751.47 751.53 751.46 751.51 0.0K
13:29 751.51 751.65 751.50 751.65 0.0K
13:30 751.64 751.64 751.52 751.52 0.0K
13:31 751.52 751.65 751.45 751.65 0.0K
13:32 751.64 751.98 751.64 751.93 0.0K
13:33 751.95 751.98 751.88 751.89 0.0K
13:34 751.88 752.01 751.85 751.99 0.0K
13:35 752.01 752.01 751.95 751.95 0.0K
13:36 751.99 751.99 751.70 751.70 0.0K
13:37 751.69 751.79 751.67 751.72 0.0K
13:38 751.73 751.77 751.71 751.72 0.0K
13:39 751.72 751.82 751.71 751.80 0.0K
13:40 751.81 751.85 751.74 751.85 0.0K
13:41 751.85 751.97 751.84 751.97 0.0K
13:42 751.96 751.96 751.87 751.88 0.0K
13:43 751.88 751.88 751.69 751.70 0.0K
13:44 751.68 751.75 751.58 751.61 0.0K
13:45 751.59 751.62 751.51 751.51 0.0K
13:46 751.49 751.52 751.44 751.46 0.0K
13:47 751.46 751.60 751.38 751.56 0.0K
13:48 751.55 751.76 751.55 751.76 0.0K
13:49 751.77 751.79 751.67 751.74 0.0K
13:50 751.74 751.74 751.50 751.53 0.0K
13:51 751.52 751.52 751.18 751.18 0.0K
13:52 751.15 751.15 750.76 750.76 0.0K
13:53 750.80 750.97 750.80 750.93 0.0K
13:54 750.94 750.94 750.89 750.91 0.0K
13:55 750.91 751.03 750.91 750.92 0.0K
13:56 750.91 750.92 750.87 750.92 0.0K
13:57 750.90 751.02 750.90 751.00 0.0K
13:58 751.00 751.14 751.00 751.14 0.0K
13:59 751.13 751.13 751.05 751.05 0.0K
14:00 751.05 751.05 750.99 750.98 0.0K
14:01 750.98 751.03 750.86 751.00 0.0K
14:02 751.00 751.06 750.98 751.05 0.0K
14:03 751.13 751.48 751.13 751.48 0.0K
14:04 751.48 751.54 751.41 751.53 0.0K
14:05 751.53 751.78 751.53 751.78 0.0K
14:06 751.73 751.73 751.55 751.56 0.0K
14:07 751.56 751.58 751.48 751.48 0.0K
14:08 751.48 751.51 751.43 751.44 0.0K
14:09 751.50 751.79 751.43 751.66 0.0K
14:10 751.66 751.66 751.28 751.28 0.0K
14:11 751.23 751.25 751.12 751.19 0.0K
14:12 751.21 751.32 751.21 751.30 0.0K
14:13 751.31 751.40 751.14 751.14 0.0K
14:14 751.15 751.20 751.03 751.10 0.0K
14:15 751.10 751.11 750.98 751.00 0.0K
14:16 751.00 751.00 750.81 750.89 0.0K
14:17 750.89 750.89 750.68 750.69 0.0K
14:18 750.67 750.74 750.65 750.74 0.0K
14:19 750.76 750.92 750.76 750.92 0.0K
14:20 750.79 751.08 750.79 751.08 0.0K
14:21 751.09 751.27 751.09 751.26 0.0K
14:22 751.26 751.29 750.97 750.97 0.0K
14:23 750.97 751.02 750.97 751.01 0.0K
14:24 751.01 751.26 751.01 751.26 0.0K
14:25 751.25 751.27 751.13 751.19 0.0K
14:26 751.19 751.29 751.15 751.15 0.0K
14:27 751.14 751.14 750.96 750.96 0.0K
14:28 750.96 750.97 750.93 750.95 0.0K
14:29 750.95 750.96 750.93 750.93 0.0K
14:30 750.91 750.93 750.86 750.87 0.0K
14:31 750.82 750.84 750.78 750.78 0.0K
14:32 750.77 750.77 750.70 750.71 0.0K
14:33 750.71 750.71 750.54 750.54 0.0K
14:34 750.52 750.52 750.42 750.42 0.0K
14:35 750.42 750.43 750.28 750.28 0.0K
14:36 750.28 750.28 750.16 750.16 0.0K
14:37 750.15 750.15 750.05 750.06 0.0K
14:38 750.06 750.06 749.80 749.80 0.0K
14:39 749.77 749.77 749.28 749.28 0.0K
14:40 749.27 749.32 749.27 749.28 0.0K
14:41 749.28 749.34 749.26 749.30 0.0K
14:42 749.30 749.78 749.30 749.78 0.0K
14:43 749.77 749.78 749.46 749.49 0.0K
14:44 749.55 749.55 749.42 749.42 0.0K
14:45 749.42 749.50 749.41 749.41 0.0K
14:46 749.37 749.38 748.96 749.00 0.0K
14:47 749.00 749.00 748.72 748.73 0.0K
14:48 748.72 748.72 748.50 748.52 0.0K
14:49 748.51 748.51 748.28 748.28 0.0K
14:50 748.25 748.29 748.13 748.15 0.0K
14:51 748.15 748.24 748.12 748.23 0.0K
14:52 748.23 748.30 748.20 748.28 0.0K
14:53 748.28 748.34 748.24 748.34 0.0K
14:54 748.34 748.35 747.87 747.87 0.0K
14:55 747.90 748.06 747.77 747.91 0.0K
14:56 747.91 747.97 747.91 747.94 0.0K
14:57 747.94 748.03 747.92 748.02 0.0K
14:58 748.02 748.08 747.95 748.08 0.0K
14:59 748.09 748.14 748.08 748.14 0.0K
15:00 748.12 748.14 747.73 747.74 0.0K
15:01 747.74 747.74 747.29 747.29 0.0K
15:02 747.29 747.41 747.28 747.41 0.0K
15:03 747.42 747.42 747.19 747.19 0.0K
15:04 747.19 747.19 747.11 747.13 0.0K
15:05 747.13 747.13 746.97 747.00 0.0K
15:06 747.03 747.26 747.03 747.26 0.0K
15:07 747.25 747.25 746.93 746.99 0.0K
15:08 746.99 747.01 746.92 746.94 0.0K
15:09 746.93 747.14 746.93 747.04 0.0K
15:10 747.12 747.14 746.84 746.85 0.0K
15:11 746.86 746.88 746.72 746.72 0.0K
15:12 746.67 746.67 746.56 746.61 0.0K
15:13 746.60 746.62 746.44 746.44 0.0K
15:14 746.45 746.56 746.40 746.54 0.0K
15:15 746.54 746.58 746.49 746.49 0.0K
15:16 746.50 746.61 746.47 746.55 0.0K
15:17 746.53 746.58 746.52 746.55 0.0K
15:18 746.54 746.54 746.19 746.20 0.0K
15:19 746.21 746.28 746.19 746.23 0.0K
15:20 746.23 746.23 746.06 746.06 0.0K
15:21 746.06 746.06 745.79 745.79 0.0K
15:22 745.78 745.78 745.67 745.67 0.0K
15:23 745.67 745.77 745.67 745.76 0.0K
15:24 745.73 745.90 745.65 745.90 0.0K
15:25 745.90 745.94 745.80 745.88 0.0K
15:26 745.87 745.88 745.55 745.55 0.0K
15:27 745.55 745.59 745.37 745.37 0.0K
15:28 745.38 745.38 745.03 745.05 0.0K
15:29 745.06 745.13 744.95 744.98 0.0K
15:30 745.00 745.10 744.75 744.78 0.0K
15:31 744.79 744.84 744.29 744.29 0.0K
15:32 744.30 744.33 744.19 744.33 0.0K
15:33 744.33 744.39 744.28 744.30 0.0K
15:34 744.31 744.34 744.15 744.34 0.0K
15:35 744.39 744.53 744.38 744.44 0.0K
15:36 744.45 744.73 744.45 744.73 0.0K
15:37 744.75 744.96 744.75 744.94 0.0K
15:38 744.95 744.95 744.88 744.92 0.0K
15:39 744.99 745.01 744.91 745.01 0.0K
15:40 745.03 745.06 744.85 744.89 0.0K
15:41 744.89 745.40 744.89 745.37 0.0K
15:42 745.36 745.48 745.34 745.44 0.0K
15:43 745.44 745.46 745.35 745.40 0.0K
15:44 745.40 745.60 745.38 745.60 0.0K
15:45 745.60 745.65 745.53 745.56 0.0K
15:46 745.56 745.66 745.42 745.53 0.0K
15:47 745.53 745.61 745.47 745.61 0.0K
15:48 745.63 746.02 745.63 746.02 0.0K
15:49 746.01 746.03 745.78 745.90 0.0K
15:50 745.95 746.83 745.95 746.83 0.0K
15:51 746.81 746.86 746.64 746.72 0.0K
15:52 746.64 746.65 746.46 746.55 0.0K
15:53 746.61 746.80 746.56 746.77 0.0K
15:54 746.81 747.14 746.73 746.74 0.0K
15:55 746.72 746.87 746.69 746.87 0.0K
15:56 746.81 746.85 746.65 746.76 0.0K
15:57 746.76 746.96 746.73 746.92 0.0K
15:58 746.94 747.27 746.91 747.11 0.0K
15:59 747.12 747.67 747.05 747.49 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし