ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ アメリカ →
844.00
最終更新: 2025-10-07
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
09:29 734.00 734.00 733.99 733.99 0.0K
09:30 734.50 743.61 734.50 742.82 0.0K
09:31 742.76 744.02 742.76 743.99 0.0K
09:32 744.11 744.84 743.53 743.53 0.0K
09:33 743.17 743.76 743.17 743.76 0.0K
09:34 743.76 744.52 743.63 744.20 0.0K
09:35 744.35 744.47 744.11 744.14 0.0K
09:36 744.00 744.62 744.00 744.49 0.0K
09:37 744.49 744.54 743.11 743.23 0.0K
09:38 743.26 743.46 742.97 743.26 0.0K
09:39 743.28 743.29 742.47 742.51 0.0K
09:40 742.34 743.08 742.34 742.78 0.0K
09:41 742.77 742.77 741.77 742.62 0.0K
09:42 742.49 743.16 742.49 742.82 0.0K
09:43 742.79 742.79 741.66 741.66 0.0K
09:44 741.68 741.68 740.94 740.94 0.0K
09:45 740.96 741.14 740.72 740.78 0.0K
09:46 740.85 741.78 740.85 741.54 0.0K
09:47 741.67 741.69 741.16 741.20 0.0K
09:48 741.28 741.73 741.28 741.32 0.0K
09:49 740.97 741.15 740.59 740.59 0.0K
09:50 740.62 740.62 740.11 740.12 0.0K
09:51 740.20 740.20 739.26 739.26 0.0K
09:52 739.18 739.60 739.16 739.21 0.0K
09:53 739.23 739.33 738.97 739.28 0.0K
09:54 739.33 739.39 738.59 738.59 0.0K
09:55 738.35 738.38 737.63 737.79 0.0K
09:56 737.77 738.30 737.77 737.95 0.0K
09:57 737.91 738.14 737.90 738.11 0.0K
09:58 738.12 738.12 737.54 737.54 0.0K
09:59 737.53 737.66 736.88 736.88 0.0K
10:00 736.84 737.34 736.84 737.33 0.0K
10:01 737.30 737.30 735.52 735.52 0.0K
10:02 735.52 735.58 734.79 735.53 0.0K
10:03 735.64 735.97 735.44 735.46 0.0K
10:04 735.44 735.69 734.89 734.89 0.0K
10:05 734.91 734.91 734.48 734.54 0.0K
10:06 734.56 734.77 733.38 733.39 0.0K
10:07 733.25 733.36 732.78 733.36 0.0K
10:08 733.42 734.16 733.39 733.43 0.0K
10:09 733.25 733.69 733.17 733.69 0.0K
10:10 733.71 734.86 733.66 734.82 0.0K
10:11 734.84 735.21 734.84 735.21 0.0K
10:12 735.32 736.67 735.32 736.59 0.0K
10:13 736.60 737.63 736.60 737.63 0.0K
10:14 737.76 737.76 737.39 737.41 0.0K
10:15 737.39 737.39 737.04 737.10 0.0K
10:16 737.09 737.09 736.57 736.57 0.0K
10:17 736.52 736.59 736.32 736.38 0.0K
10:18 736.31 736.63 736.26 736.63 0.0K
10:19 736.59 736.97 736.59 736.97 0.0K
10:20 736.93 736.93 736.41 736.41 0.0K
10:21 736.44 736.66 736.17 736.17 0.0K
10:22 736.12 736.12 735.07 735.07 0.0K
10:23 734.97 734.97 734.48 734.49 0.0K
10:24 734.45 734.63 734.40 734.61 0.0K
10:25 734.62 735.42 734.46 735.42 0.0K
10:26 735.44 735.47 734.91 734.91 0.0K
10:27 734.78 734.82 733.88 733.88 0.0K
10:28 733.81 733.81 732.95 732.95 0.0K
10:29 732.96 732.96 731.74 731.74 0.0K
10:30 731.74 732.61 731.74 732.54 0.0K
10:31 732.48 732.52 731.91 731.93 0.0K
10:32 731.94 732.65 731.94 732.39 0.0K
10:33 732.42 732.68 731.92 732.00 0.0K
10:34 732.02 732.03 731.81 731.81 0.0K
10:35 731.74 731.90 731.48 731.50 0.0K
10:36 731.50 731.57 730.48 730.48 0.0K
10:37 730.52 731.50 730.43 731.50 0.0K
10:38 731.82 732.42 731.82 732.31 0.0K
10:39 732.29 732.34 732.02 732.02 0.0K
10:40 732.01 732.01 731.43 731.78 0.0K
10:41 731.77 731.77 731.10 731.11 0.0K
10:42 731.10 733.07 731.06 733.07 0.0K
10:43 733.15 733.74 733.15 733.61 0.0K
10:44 733.60 733.64 733.44 733.64 0.0K
10:45 733.74 733.80 733.28 733.80 0.0K
10:46 733.78 733.78 733.21 733.24 0.0K
10:47 733.26 733.33 733.11 733.11 0.0K
10:48 733.11 733.41 733.09 733.10 0.0K
10:49 733.13 733.64 733.13 733.64 0.0K
10:50 733.89 734.11 733.82 734.11 0.0K
10:51 734.10 734.12 733.75 733.75 0.0K
10:52 733.77 733.77 733.27 733.27 0.0K
10:53 733.26 733.33 733.06 733.29 0.0K
10:54 733.29 733.57 733.29 733.30 0.0K
10:55 733.30 733.53 733.29 733.49 0.0K
10:56 733.52 733.52 732.60 732.60 0.0K
10:57 732.50 732.62 732.28 732.54 0.0K
10:58 732.59 733.52 732.59 733.50 0.0K
10:59 733.47 733.63 733.47 733.57 0.0K
11:00 733.44 733.46 732.88 732.91 0.0K
11:01 732.98 732.98 732.43 732.45 0.0K
11:02 732.24 732.24 731.94 731.96 0.0K
11:03 732.01 732.18 731.89 731.90 0.0K
11:04 731.84 731.84 731.24 731.27 0.0K
11:05 731.24 731.37 731.23 731.25 0.0K
11:06 731.22 731.34 731.09 731.10 0.0K
11:07 731.21 731.27 730.85 730.85 0.0K
11:08 730.93 731.08 730.87 731.02 0.0K
11:09 731.02 731.15 730.91 730.96 0.0K
11:10 730.95 731.16 730.95 731.16 0.0K
11:11 731.15 731.15 730.62 730.63 0.0K
11:12 730.66 730.88 730.66 730.85 0.0K
11:13 730.79 730.85 730.70 730.85 0.0K
11:14 730.82 730.82 730.66 730.68 0.0K
11:15 730.74 731.88 730.74 731.87 0.0K
11:16 731.87 731.87 731.49 731.54 0.0K
11:17 731.57 732.23 731.57 731.97 0.0K
11:18 732.04 732.06 731.69 731.69 0.0K
11:19 731.68 731.89 731.68 731.89 0.0K
11:20 731.87 732.39 731.84 732.38 0.0K
11:21 732.38 733.03 732.34 732.97 0.0K
11:22 732.99 733.48 732.99 733.48 0.0K
11:23 733.50 734.16 733.50 734.16 0.0K
11:24 734.19 734.27 734.13 734.15 0.0K
11:25 734.14 734.59 734.10 734.59 0.0K
11:26 734.66 734.88 734.66 734.88 0.0K
11:27 734.87 734.99 734.75 734.91 0.0K
11:28 735.02 735.04 734.83 735.04 0.0K
11:29 735.09 735.14 734.89 735.08 0.0K
11:30 735.13 735.62 734.93 735.62 0.0K
11:31 735.62 735.74 735.56 735.68 0.0K
11:32 735.76 736.05 735.72 736.02 0.0K
11:33 735.90 735.90 735.39 735.39 0.0K
11:34 735.38 735.54 735.34 735.52 0.0K
11:35 735.46 735.46 735.03 735.18 0.0K
11:36 735.24 736.17 735.22 736.16 0.0K
11:37 736.16 736.96 736.15 736.96 0.0K
11:38 737.02 737.02 736.67 736.67 0.0K
11:39 736.64 736.96 736.58 736.82 0.0K
11:40 736.80 736.80 736.27 736.27 0.0K
11:41 736.05 736.05 735.55 735.55 0.0K
11:42 735.52 735.52 735.33 735.47 0.0K
11:43 735.47 735.50 735.24 735.41 0.0K
11:44 735.39 735.39 735.29 735.33 0.0K
11:45 735.31 735.31 734.92 734.93 0.0K
11:46 734.86 734.97 734.72 734.97 0.0K
11:47 735.03 735.14 734.99 735.14 0.0K
11:48 735.19 735.40 735.09 735.09 0.0K
11:49 735.04 735.04 734.87 735.01 0.0K
11:50 735.00 735.00 734.59 734.60 0.0K
11:51 734.58 734.65 734.51 734.56 0.0K
11:52 734.57 734.57 734.29 734.35 0.0K
11:53 734.34 734.34 733.67 733.74 0.0K
11:54 733.74 733.74 733.60 733.71 0.0K
11:55 733.75 733.80 733.70 733.80 0.0K
11:56 733.84 734.34 733.84 734.32 0.0K
11:57 734.36 734.42 734.13 734.15 0.0K
11:58 734.09 734.12 733.99 734.02 0.0K
11:59 734.03 734.17 734.00 734.15 0.0K
12:00 734.17 734.25 733.99 733.99 0.0K
12:01 733.90 733.90 733.73 733.74 0.0K
12:02 733.73 734.14 733.73 734.05 0.0K
12:03 733.96 733.96 733.76 733.76 0.0K
12:04 733.80 733.88 733.64 733.66 0.0K
12:05 733.67 733.70 733.56 733.63 0.0K
12:06 733.40 733.58 733.30 733.58 0.0K
12:07 733.59 733.68 733.47 733.47 0.0K
12:08 733.31 733.31 733.13 733.29 0.0K
12:09 733.38 733.41 733.32 733.41 0.0K
12:10 733.41 733.41 733.21 733.23 0.0K
12:11 733.23 733.24 732.95 732.97 0.0K
12:12 732.99 733.02 732.87 733.02 0.0K
12:13 733.01 733.01 732.85 732.86 0.0K
12:14 732.86 732.86 732.36 732.36 0.0K
12:15 732.37 732.45 732.35 732.45 0.0K
12:16 732.43 732.44 732.30 732.34 0.0K
12:17 732.35 732.40 732.27 732.40 0.0K
12:18 732.45 732.45 732.36 732.41 0.0K
12:19 732.36 732.43 732.28 732.30 0.0K
12:20 732.31 732.40 732.10 732.12 0.0K
12:21 732.11 732.14 731.79 731.79 0.0K
12:22 731.82 731.82 731.39 731.39 0.0K
12:23 731.42 731.91 731.38 731.91 0.0K
12:24 731.93 732.08 731.92 732.08 0.0K
12:25 732.10 732.28 732.10 732.28 0.0K
12:26 732.30 732.30 732.00 732.00 0.0K
12:27 731.98 732.07 731.97 731.98 0.0K
12:28 731.94 731.94 731.59 731.59 0.0K
12:29 731.57 731.80 731.57 731.80 0.0K
12:30 731.91 732.02 731.68 731.68 0.0K
12:31 731.70 731.76 731.20 731.20 0.0K
12:32 731.19 731.19 731.08 731.12 0.0K
12:33 731.19 731.39 731.19 731.39 0.0K
12:34 731.37 731.41 731.31 731.39 0.0K
12:35 731.42 731.47 731.29 731.29 0.0K
12:36 731.26 731.27 731.07 731.10 0.0K
12:37 731.09 731.10 731.03 731.04 0.0K
12:38 731.05 731.06 730.97 730.97 0.0K
12:39 730.98 731.28 730.98 731.28 0.0K
12:40 731.28 731.45 731.25 731.25 0.0K
12:41 731.02 731.12 730.87 730.87 0.0K
12:42 730.88 730.88 730.62 730.76 0.0K
12:43 730.77 731.04 730.77 730.98 0.0K
12:44 730.98 730.98 730.82 730.82 0.0K
12:45 730.81 730.86 730.64 730.68 0.0K
12:46 730.67 730.92 730.66 730.92 0.0K
12:47 730.97 731.20 730.97 731.19 0.0K
12:48 731.17 731.33 731.17 731.31 0.0K
12:49 731.30 731.56 731.28 731.40 0.0K
12:50 731.39 731.41 731.25 731.29 0.0K
12:51 731.20 731.24 731.11 731.11 0.0K
12:52 731.10 731.12 730.88 730.88 0.0K
12:53 730.87 731.20 730.84 731.19 0.0K
12:54 731.20 731.58 731.20 731.58 0.0K
12:55 731.58 732.00 731.58 731.94 0.0K
12:56 731.96 732.22 731.96 732.15 0.0K
12:57 732.35 732.87 732.35 732.87 0.0K
12:58 732.89 733.15 732.89 733.15 0.0K
12:59 733.14 733.39 733.12 733.39 0.0K
13:00 733.56 733.56 733.01 733.01 0.0K
13:01 732.98 733.00 732.72 732.72 0.0K
13:02 732.73 732.73 731.97 731.99 0.0K
13:03 731.98 732.07 731.92 732.04 0.0K
13:04 732.04 732.08 731.99 732.03 0.0K
13:05 732.04 732.04 731.77 731.84 0.0K
13:06 731.89 731.89 731.69 731.79 0.0K
13:07 731.78 732.34 731.78 732.33 0.0K
13:08 732.35 732.57 732.35 732.57 0.0K
13:09 732.58 732.69 732.57 732.69 0.0K
13:10 732.66 732.74 732.62 732.68 0.0K
13:11 732.69 732.89 732.69 732.89 0.0K
13:12 732.88 732.96 732.77 732.91 0.0K
13:13 732.91 732.91 732.80 732.80 0.0K
13:14 732.77 732.98 732.77 732.95 0.0K
13:15 732.95 732.95 732.66 732.66 0.0K
13:16 732.63 733.23 732.62 733.23 0.0K
13:17 733.24 733.24 733.08 733.08 0.0K
13:18 733.02 733.02 732.69 732.71 0.0K
13:19 732.71 732.84 732.71 732.84 0.0K
13:20 732.89 732.97 732.84 732.97 0.0K
13:21 732.96 732.96 732.85 732.86 0.0K
13:22 732.86 732.86 732.52 732.52 0.0K
13:23 732.52 732.78 732.41 732.78 0.0K
13:24 732.82 733.20 732.82 733.19 0.0K
13:25 733.20 733.38 733.20 733.36 0.0K
13:26 733.35 733.82 733.35 733.78 0.0K
13:27 733.79 733.87 733.67 733.71 0.0K
13:28 733.72 733.91 733.72 733.90 0.0K
13:29 733.90 734.17 733.89 734.17 0.0K
13:30 734.15 734.15 733.84 733.84 0.0K
13:31 733.83 733.83 733.70 733.71 0.0K
13:32 733.71 733.96 733.70 733.96 0.0K
13:33 733.94 734.18 733.93 734.04 0.0K
13:34 734.04 734.04 733.79 733.79 0.0K
13:35 733.72 733.91 733.72 733.87 0.0K
13:36 733.86 734.16 733.83 734.15 0.0K
13:37 734.14 734.49 734.14 734.49 0.0K
13:38 734.52 734.55 734.48 734.54 0.0K
13:39 734.54 734.67 734.54 734.67 0.0K
13:40 734.68 735.23 734.67 735.23 0.0K
13:41 735.33 735.49 735.21 735.49 0.0K
13:42 735.50 735.76 735.50 735.76 0.0K
13:43 735.58 735.65 735.58 735.64 0.0K
13:44 735.66 735.88 735.65 735.83 0.0K
13:45 735.83 735.83 735.71 735.83 0.0K
13:46 735.73 735.94 735.73 735.93 0.0K
13:47 735.92 735.99 735.85 735.93 0.0K
13:48 735.92 735.94 735.86 735.87 0.0K
13:49 735.88 735.92 735.86 735.92 0.0K
13:50 735.97 735.97 735.71 735.74 0.0K
13:51 735.74 736.03 735.74 736.03 0.0K
13:52 736.04 736.15 736.01 736.15 0.0K
13:53 736.14 736.17 735.89 735.91 0.0K
13:54 735.88 735.89 735.56 735.56 0.0K
13:55 735.55 735.57 735.51 735.55 0.0K
13:56 735.54 735.79 735.54 735.76 0.0K
13:57 735.76 736.38 735.76 736.36 0.0K
13:58 736.43 736.78 736.41 736.78 0.0K
13:59 736.78 737.11 736.78 737.11 0.0K
14:00 737.08 737.16 737.05 737.11 0.0K
14:01 737.11 737.11 736.42 736.43 0.0K
14:02 736.34 736.34 736.26 736.26 0.0K
14:03 736.23 736.23 736.10 736.17 0.0K
14:04 736.20 736.33 736.20 736.28 0.0K
14:05 736.28 736.28 736.13 736.14 0.0K
14:06 736.18 736.25 736.12 736.12 0.0K
14:07 736.10 736.26 736.04 736.26 0.0K
14:08 736.31 736.49 736.31 736.34 0.0K
14:09 736.34 736.34 736.04 736.07 0.0K
14:10 736.08 736.09 735.70 735.70 0.0K
14:11 735.66 735.84 735.62 735.82 0.0K
14:12 735.82 735.84 735.71 735.71 0.0K
14:13 735.70 735.75 735.67 735.68 0.0K
14:14 735.68 735.69 735.41 735.41 0.0K
14:15 735.37 735.37 735.16 735.29 0.0K
14:16 735.35 735.39 735.11 735.11 0.0K
14:17 735.11 735.14 734.68 734.69 0.0K
14:18 734.60 734.64 734.53 734.61 0.0K
14:19 734.58 734.81 734.56 734.81 0.0K
14:20 734.82 734.85 734.65 734.67 0.0K
14:21 734.68 734.78 734.68 734.74 0.0K
14:22 734.71 734.71 734.34 734.45 0.0K
14:23 734.56 734.85 734.56 734.85 0.0K
14:24 734.98 735.06 734.98 735.06 0.0K
14:25 735.07 735.07 735.01 735.04 0.0K
14:26 735.05 735.06 734.95 734.96 0.0K
14:27 734.99 735.17 734.99 735.17 0.0K
14:28 735.17 735.17 734.90 734.99 0.0K
14:29 734.99 735.01 734.90 735.00 0.0K
14:30 734.99 735.01 734.72 734.89 0.0K
14:31 734.86 734.88 734.68 734.68 0.0K
14:32 734.68 734.83 734.68 734.70 0.0K
14:33 734.70 734.82 734.70 734.73 0.0K
14:34 734.72 734.73 734.69 734.73 0.0K
14:35 734.72 735.07 734.72 735.04 0.0K
14:36 734.95 734.96 734.85 734.85 0.0K
14:37 734.85 734.86 734.63 734.66 0.0K
14:38 734.66 734.71 734.61 734.70 0.0K
14:39 734.73 734.86 734.73 734.78 0.0K
14:40 734.79 734.80 734.74 734.75 0.0K
14:41 734.73 734.75 734.64 734.73 0.0K
14:42 734.74 734.74 734.64 734.68 0.0K
14:43 734.67 734.68 734.59 734.62 0.0K
14:44 734.61 734.64 734.54 734.57 0.0K
14:45 734.56 734.59 734.56 734.59 0.0K
14:46 734.63 734.68 734.47 734.62 0.0K
14:47 734.48 734.56 734.48 734.52 0.0K
14:48 734.57 734.82 734.57 734.82 0.0K
14:49 734.89 734.94 734.86 734.86 0.0K
14:50 734.87 734.98 734.87 734.98 0.0K
14:51 734.97 735.28 734.97 735.28 0.0K
14:52 735.27 735.35 735.20 735.25 0.0K
14:53 735.25 735.34 735.20 735.34 0.0K
14:54 735.33 735.33 735.26 735.30 0.0K
14:55 735.28 735.49 735.28 735.44 0.0K
14:56 735.41 735.41 735.34 735.34 0.0K
14:57 735.35 735.35 735.13 735.14 0.0K
14:58 735.13 735.20 735.02 735.02 0.0K
14:59 735.01 735.01 734.62 734.63 0.0K
15:00 734.62 735.03 734.62 735.02 0.0K
15:01 735.04 735.15 735.01 735.07 0.0K
15:02 735.06 735.07 734.82 734.84 0.0K
15:03 734.84 734.86 734.62 734.62 0.0K
15:04 734.63 734.75 734.57 734.75 0.0K
15:05 734.75 734.91 734.73 734.83 0.0K
15:06 734.79 734.79 734.73 734.73 0.0K
15:07 734.74 734.76 734.69 734.70 0.0K
15:08 734.71 734.83 734.65 734.83 0.0K
15:09 734.84 734.99 734.84 734.94 0.0K
15:10 734.94 735.00 734.71 734.71 0.0K
15:11 734.68 734.69 734.30 734.30 0.0K
15:12 734.30 734.30 733.99 734.07 0.0K
15:13 734.13 734.28 734.13 734.19 0.0K
15:14 734.18 734.76 734.17 734.76 0.0K
15:15 734.72 735.24 734.72 735.21 0.0K
15:16 735.21 735.21 735.04 735.08 0.0K
15:17 735.09 735.51 735.09 735.51 0.0K
15:18 735.55 735.89 735.54 735.89 0.0K
15:19 735.94 735.97 735.90 735.97 0.0K
15:20 735.94 736.04 735.91 736.04 0.0K
15:21 735.96 736.10 735.96 736.10 0.0K
15:22 736.14 736.27 735.86 736.27 0.0K
15:23 736.27 736.71 736.27 736.71 0.0K
15:24 736.71 737.21 736.69 737.15 0.0K
15:25 737.02 737.02 736.63 736.65 0.0K
15:26 736.65 736.86 736.65 736.76 0.0K
15:27 736.73 736.80 736.65 736.66 0.0K
15:28 736.66 736.66 736.43 736.58 0.0K
15:29 736.55 736.56 736.40 736.40 0.0K
15:30 736.41 736.58 736.36 736.58 0.0K
15:31 736.59 736.59 736.41 736.50 0.0K
15:32 736.40 736.40 736.22 736.22 0.0K
15:33 736.19 736.20 735.97 735.97 0.0K
15:34 735.92 735.92 735.47 735.50 0.0K
15:35 735.53 735.57 734.71 734.71 0.0K
15:36 734.70 734.70 734.31 734.31 0.0K
15:37 734.35 734.75 734.35 734.75 0.0K
15:38 734.77 735.12 734.77 735.12 0.0K
15:39 735.15 735.68 735.15 735.67 0.0K
15:40 735.66 735.66 735.53 735.58 0.0K
15:41 735.56 736.12 735.46 736.12 0.0K
15:42 736.10 736.29 736.02 736.02 0.0K
15:43 735.98 735.98 735.67 735.67 0.0K
15:44 735.62 735.62 735.49 735.49 0.0K
15:45 735.41 735.42 734.80 734.80 0.0K
15:46 734.74 735.05 734.72 735.05 0.0K
15:47 735.04 735.04 734.80 734.80 0.0K
15:48 734.74 734.74 734.50 734.57 0.0K
15:49 734.56 734.56 734.30 734.31 0.0K
15:50 734.16 734.16 733.23 733.23 0.0K
15:51 733.23 733.24 733.04 733.04 0.0K
15:52 733.04 733.63 733.04 733.43 0.0K
15:53 733.42 733.42 733.02 733.12 0.0K
15:54 733.15 733.58 733.07 733.51 0.0K
15:55 733.84 734.30 733.84 734.20 0.0K
15:56 734.22 734.41 733.94 733.94 0.0K
15:57 733.90 733.90 733.45 733.48 0.0K
15:58 733.47 733.60 733.40 733.53 0.0K
15:59 733.45 733.59 733.30 733.42 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