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
09:29 745.48 745.49 745.48 745.49 0.0K
09:30 745.78 746.58 745.78 746.38 0.0K
09:31 746.26 746.53 745.78 746.53 0.0K
09:32 746.48 747.23 746.33 746.33 0.0K
09:33 746.24 746.56 746.22 746.24 0.0K
09:34 746.21 746.42 745.72 745.95 0.0K
09:35 745.96 746.84 745.91 746.84 0.0K
09:36 746.77 747.45 746.77 747.03 0.0K
09:37 746.93 747.17 746.48 746.53 0.0K
09:38 746.59 747.17 746.53 746.96 0.0K
09:39 747.03 747.09 746.55 746.76 0.0K
09:40 746.82 746.98 746.21 746.21 0.0K
09:41 746.20 746.69 746.12 746.68 0.0K
09:42 746.68 747.00 746.59 746.59 0.0K
09:43 746.56 746.56 745.97 746.14 0.0K
09:44 746.10 746.13 745.53 745.79 0.0K
09:45 745.81 745.85 745.52 745.73 0.0K
09:46 745.38 745.38 744.39 744.66 0.0K
09:47 744.76 745.12 744.76 745.12 0.0K
09:48 745.28 745.31 745.06 745.06 0.0K
09:49 745.05 745.05 744.70 744.71 0.0K
09:50 744.66 744.91 744.61 744.91 0.0K
09:51 744.92 745.05 744.83 744.94 0.0K
09:52 744.92 745.06 744.68 744.86 0.0K
09:53 744.92 745.26 744.90 745.26 0.0K
09:54 745.29 746.28 745.29 746.25 0.0K
09:55 746.22 746.23 745.60 745.94 0.0K
09:56 746.07 746.43 746.00 746.43 0.0K
09:57 746.34 746.61 746.34 746.53 0.0K
09:58 746.58 746.71 746.35 746.36 0.0K
09:59 746.34 746.45 746.15 746.43 0.0K
10:00 746.41 746.51 745.77 745.77 0.0K
10:01 745.79 745.97 745.79 745.97 0.0K
10:02 746.06 746.06 745.07 745.10 0.0K
10:03 745.22 745.86 745.22 745.56 0.0K
10:04 745.58 745.58 744.86 744.86 0.0K
10:05 744.80 744.83 743.99 744.09 0.0K
10:06 744.22 744.31 743.84 743.84 0.0K
10:07 743.86 744.29 743.84 744.29 0.0K
10:08 744.34 744.34 743.59 743.65 0.0K
10:09 743.61 743.61 743.15 743.15 0.0K
10:10 743.13 743.13 742.73 742.73 0.0K
10:11 742.61 742.61 742.41 742.60 0.0K
10:12 742.62 742.73 742.34 742.73 0.0K
10:13 742.78 743.19 742.75 743.19 0.0K
10:14 743.19 743.52 743.13 743.46 0.0K
10:15 743.59 743.75 743.44 743.73 0.0K
10:16 743.69 743.75 743.54 743.59 0.0K
10:17 743.61 743.62 743.48 743.48 0.0K
10:18 743.49 743.54 742.91 742.91 0.0K
10:19 742.87 743.45 742.82 743.33 0.0K
10:20 743.33 743.36 742.93 742.93 0.0K
10:21 742.95 743.19 742.95 743.16 0.0K
10:22 743.20 743.26 742.81 742.81 0.0K
10:23 742.71 743.64 742.71 743.63 0.0K
10:24 743.62 743.62 742.96 742.99 0.0K
10:25 743.00 743.02 742.86 742.87 0.0K
10:26 742.84 742.84 742.40 742.42 0.0K
10:27 742.44 742.68 742.40 742.66 0.0K
10:28 742.72 742.77 742.58 742.69 0.0K
10:29 742.69 743.13 742.69 742.98 0.0K
10:30 743.00 743.10 742.90 742.91 0.0K
10:31 742.91 743.09 742.81 742.92 0.0K
10:32 742.89 743.29 742.75 743.28 0.0K
10:33 743.27 743.38 743.23 743.37 0.0K
10:34 743.39 743.39 743.07 743.25 0.0K
10:35 743.26 743.36 743.20 743.21 0.0K
10:36 743.20 743.20 743.02 743.02 0.0K
10:37 742.99 743.23 742.99 743.23 0.0K
10:38 743.20 744.08 743.20 744.04 0.0K
10:39 744.06 744.08 743.85 743.94 0.0K
10:40 743.90 744.00 743.90 744.00 0.0K
10:41 744.14 744.49 744.14 744.38 0.0K
10:42 744.40 744.62 744.40 744.41 0.0K
10:43 744.41 744.41 743.96 744.03 0.0K
10:44 743.99 743.99 743.81 743.86 0.0K
10:45 743.86 744.00 743.85 743.90 0.0K
10:46 743.87 743.87 743.53 743.53 0.0K
10:47 743.54 743.67 743.53 743.67 0.0K
10:48 743.68 743.70 743.45 743.49 0.0K
10:49 743.72 743.77 743.59 743.63 0.0K
10:50 743.62 743.63 743.55 743.56 0.0K
10:51 743.55 743.55 743.25 743.30 0.0K
10:52 743.32 743.43 743.32 743.37 0.0K
10:53 743.37 743.45 743.28 743.45 0.0K
10:54 743.41 743.41 743.15 743.15 0.0K
10:55 743.18 743.41 743.18 743.38 0.0K
10:56 743.39 743.80 743.38 743.80 0.0K
10:57 743.78 743.79 743.72 743.76 0.0K
10:58 743.79 743.80 743.02 743.01 0.0K
10:59 743.01 743.15 743.01 743.13 0.0K
11:00 743.11 743.31 743.11 743.29 0.0K
11:01 743.30 743.60 743.30 743.59 0.0K
11:02 743.59 743.59 743.18 743.19 0.0K
11:03 743.19 743.48 743.19 743.43 0.0K
11:04 743.44 743.54 743.39 743.54 0.0K
11:05 743.50 743.52 743.18 743.18 0.0K
11:06 743.11 743.21 743.07 743.12 0.0K
11:07 743.07 743.19 742.99 742.99 0.0K
11:08 742.98 743.03 742.93 743.01 0.0K
11:09 743.01 743.20 742.98 743.20 0.0K
11:10 743.20 743.40 743.18 743.39 0.0K
11:11 743.44 743.51 743.43 743.43 0.0K
11:12 743.45 743.50 743.40 743.50 0.0K
11:13 743.49 743.55 743.49 743.55 0.0K
11:14 743.57 743.79 743.57 743.77 0.0K
11:15 743.77 743.99 743.70 743.95 0.0K
11:16 743.98 744.05 743.94 744.00 0.0K
11:17 743.99 743.99 743.64 743.64 0.0K
11:18 743.64 743.64 743.40 743.45 0.0K
11:19 743.47 743.47 743.33 743.44 0.0K
11:20 743.44 743.56 743.44 743.46 0.0K
11:21 743.45 743.49 743.38 743.45 0.0K
11:22 743.44 743.51 743.37 743.37 0.0K
11:23 743.37 743.48 743.36 743.48 0.0K
11:24 743.48 743.48 743.03 743.08 0.0K
11:25 743.08 743.54 743.08 743.54 0.0K
11:26 743.60 744.02 743.60 744.01 0.0K
11:27 743.96 744.10 743.84 744.08 0.0K
11:28 744.08 744.20 744.07 744.18 0.0K
11:29 744.25 744.25 744.14 744.15 0.0K
11:30 744.13 744.13 743.81 743.81 0.0K
11:31 743.82 743.82 743.64 743.69 0.0K
11:32 743.69 743.69 743.59 743.68 0.0K
11:33 743.69 743.70 743.42 743.42 0.0K
11:34 743.42 743.42 743.24 743.32 0.0K
11:35 743.38 743.83 743.37 743.82 0.0K
11:36 743.85 744.11 743.79 744.11 0.0K
11:37 744.07 744.12 744.05 744.08 0.0K
11:38 744.06 744.33 744.02 744.32 0.0K
11:39 744.32 744.52 744.16 744.17 0.0K
11:40 744.09 744.35 744.06 744.35 0.0K
11:41 744.42 744.99 744.42 744.99 0.0K
11:42 745.02 745.51 745.02 745.51 0.0K
11:43 745.52 745.86 745.52 745.79 0.0K
11:44 745.84 745.90 745.83 745.90 0.0K
11:45 745.91 746.08 745.86 746.08 0.0K
11:46 746.05 746.34 746.01 746.34 0.0K
11:47 746.38 746.38 746.31 746.34 0.0K
11:48 746.35 746.49 746.35 746.49 0.0K
11:49 746.48 746.52 746.22 746.23 0.0K
11:50 746.20 746.49 746.20 746.47 0.0K
11:51 746.47 746.47 746.39 746.46 0.0K
11:52 746.45 746.48 746.37 746.47 0.0K
11:53 746.46 746.57 746.43 746.57 0.0K
11:54 746.60 746.60 746.42 746.42 0.0K
11:55 746.42 746.44 746.24 746.25 0.0K
11:56 746.27 746.38 746.23 746.37 0.0K
11:57 746.37 746.50 746.37 746.41 0.0K
11:58 746.41 746.41 746.26 746.27 0.0K
11:59 746.27 746.32 746.20 746.27 0.0K
12:00 746.27 746.60 746.27 746.55 0.0K
12:01 746.58 746.94 746.57 746.94 0.0K
12:02 746.94 747.22 746.94 747.04 0.0K
12:03 747.05 747.05 746.82 746.82 0.0K
12:04 746.83 746.86 746.77 746.82 0.0K
12:05 746.82 746.88 746.59 746.84 0.0K
12:06 746.87 746.94 746.86 746.86 0.0K
12:07 746.86 746.89 746.76 746.76 0.0K
12:08 746.70 746.76 746.63 746.76 0.0K
12:09 746.80 746.80 746.61 746.61 0.0K
12:10 746.61 746.75 746.54 746.54 0.0K
12:11 746.53 746.54 746.45 746.51 0.0K
12:12 746.50 746.76 746.50 746.71 0.0K
12:13 746.72 746.77 746.57 746.57 0.0K
12:14 746.57 746.64 746.39 746.40 0.0K
12:15 746.38 746.38 746.06 746.06 0.0K
12:16 746.06 746.10 745.90 746.05 0.0K
12:17 746.05 746.07 745.93 746.07 0.0K
12:18 746.08 746.09 745.86 745.90 0.0K
12:19 745.89 746.13 745.82 746.11 0.0K
12:20 746.11 746.31 746.11 746.27 0.0K
12:21 746.28 746.43 746.28 746.43 0.0K
12:22 746.43 746.45 746.29 746.29 0.0K
12:23 746.29 746.29 746.20 746.23 0.0K
12:24 746.24 746.43 746.24 746.39 0.0K
12:25 746.38 746.61 746.38 746.57 0.0K
12:26 746.58 746.69 746.57 746.69 0.0K
12:27 746.68 746.75 746.67 746.71 0.0K
12:28 746.76 746.96 746.76 746.96 0.0K
12:29 746.97 746.97 746.81 746.82 0.0K
12:30 746.83 746.84 746.78 746.84 0.0K
12:31 746.85 746.87 746.69 746.76 0.0K
12:32 746.78 747.33 746.78 747.33 0.0K
12:33 747.33 747.55 747.33 747.54 0.0K
12:34 747.54 747.66 747.54 747.65 0.0K
12:35 747.66 747.66 747.45 747.48 0.0K
12:36 747.48 747.48 747.23 747.23 0.0K
12:37 747.22 747.45 747.22 747.45 0.0K
12:38 747.48 747.95 747.47 747.92 0.0K
12:39 747.92 747.92 747.69 747.76 0.0K
12:40 747.78 747.79 747.50 747.50 0.0K
12:41 747.50 747.50 747.44 747.44 0.0K
12:42 747.50 747.55 747.44 747.54 0.0K
12:43 747.48 747.55 747.48 747.51 0.0K
12:44 747.50 747.69 747.50 747.69 0.0K
12:45 747.68 747.75 747.64 747.75 0.0K
12:46 747.75 747.83 747.74 747.81 0.0K
12:47 747.83 747.84 747.79 747.84 0.0K
12:48 747.82 747.87 747.77 747.79 0.0K
12:49 747.79 748.00 747.78 748.00 0.0K
12:50 748.00 748.01 747.70 747.71 0.0K
12:51 747.70 747.70 747.63 747.68 0.0K
12:52 747.66 747.76 747.61 747.70 0.0K
12:53 747.74 747.80 747.73 747.73 0.0K
12:54 747.70 747.77 747.56 747.56 0.0K
12:55 747.56 747.58 747.47 747.52 0.0K
12:56 747.52 747.61 747.47 747.61 0.0K
12:57 747.61 747.69 747.59 747.67 0.0K
12:58 747.67 747.71 747.56 747.56 0.0K
12:59 747.56 747.58 747.28 747.35 0.0K
13:00 747.34 747.34 747.14 747.26 0.0K
13:01 747.25 747.46 747.25 747.46 0.0K
13:02 747.48 747.62 747.42 747.62 0.0K
13:03 747.62 747.62 747.38 747.39 0.0K
13:04 747.38 747.51 747.38 747.42 0.0K
13:05 747.42 747.47 747.41 747.46 0.0K
13:06 747.47 747.57 747.46 747.57 0.0K
13:07 747.57 747.67 747.56 747.67 0.0K
13:08 747.68 747.87 747.68 747.85 0.0K
13:09 747.84 747.99 747.84 747.93 0.0K
13:10 747.91 747.92 747.86 747.86 0.0K
13:11 747.86 747.91 747.86 747.88 0.0K
13:12 747.89 747.97 747.89 747.90 0.0K
13:13 747.85 747.88 747.81 747.82 0.0K
13:14 747.84 747.84 747.32 747.32 0.0K
13:15 747.33 747.42 747.33 747.41 0.0K
13:16 747.42 747.49 747.33 747.33 0.0K
13:17 747.36 747.36 746.73 746.73 0.0K
13:18 746.64 746.73 746.62 746.68 0.0K
13:19 746.68 746.85 746.68 746.81 0.0K
13:20 746.80 746.81 746.53 746.54 0.0K
13:21 746.54 746.57 746.54 746.56 0.0K
13:22 746.57 746.64 746.31 746.31 0.0K
13:23 746.26 746.39 746.15 746.39 0.0K
13:24 746.43 746.53 746.41 746.49 0.0K
13:25 746.49 746.85 746.49 746.82 0.0K
13:26 746.84 746.92 746.84 746.91 0.0K
13:27 746.90 747.00 746.90 746.90 0.0K
13:28 746.90 746.91 746.72 746.91 0.0K
13:29 746.95 747.02 746.95 747.02 0.0K
13:30 747.01 747.03 746.97 747.03 0.0K
13:31 746.98 747.14 746.96 747.11 0.0K
13:32 747.10 747.14 747.08 747.13 0.0K
13:33 747.18 747.18 747.05 747.06 0.0K
13:34 747.02 747.06 747.02 747.02 0.0K
13:35 747.05 747.18 747.05 747.18 0.0K
13:36 747.18 747.22 747.15 747.18 0.0K
13:37 747.15 747.39 747.15 747.35 0.0K
13:38 747.40 747.44 747.35 747.43 0.0K
13:39 747.36 747.71 747.36 747.67 0.0K
13:40 747.67 747.77 747.66 747.69 0.0K
13:41 747.69 747.71 747.60 747.61 0.0K
13:42 747.62 747.78 747.62 747.75 0.0K
13:43 747.75 747.75 747.41 747.41 0.0K
13:44 747.41 747.46 747.31 747.43 0.0K
13:45 747.43 747.45 747.17 747.17 0.0K
13:46 747.16 747.21 747.12 747.14 0.0K
13:47 747.14 747.15 746.99 747.15 0.0K
13:48 747.15 747.15 747.03 747.11 0.0K
13:49 747.11 747.17 747.10 747.17 0.0K
13:50 747.16 747.26 747.14 747.26 0.0K
13:51 747.26 747.53 747.25 747.50 0.0K
13:52 747.49 747.60 747.45 747.60 0.0K
13:53 747.57 747.61 747.52 747.53 0.0K
13:54 747.53 747.67 747.51 747.62 0.0K
13:55 747.62 747.80 747.62 747.80 0.0K
13:56 747.81 747.87 747.80 747.87 0.0K
13:57 747.90 748.04 747.89 748.04 0.0K
13:58 748.06 748.12 748.06 748.10 0.0K
13:59 748.12 748.12 748.03 748.04 0.0K
14:00 748.03 748.11 747.94 748.10 0.0K
14:01 748.11 748.12 747.93 747.93 0.0K
14:02 747.85 747.85 747.77 747.77 0.0K
14:03 747.75 747.76 747.70 747.72 0.0K
14:04 747.71 747.80 747.70 747.75 0.0K
14:05 747.74 747.78 747.65 747.78 0.0K
14:06 747.79 747.83 747.76 747.80 0.0K
14:07 747.80 747.90 747.79 747.87 0.0K
14:08 747.87 747.87 747.70 747.71 0.0K
14:09 747.71 747.85 747.71 747.85 0.0K
14:10 747.84 748.05 747.79 748.04 0.0K
14:11 748.04 748.04 747.95 747.98 0.0K
14:12 748.02 748.28 748.02 748.26 0.0K
14:13 748.26 748.42 748.25 748.42 0.0K
14:14 748.41 748.76 748.41 748.75 0.0K
14:15 748.76 748.88 748.71 748.85 0.0K
14:16 748.84 748.99 748.84 748.99 0.0K
14:17 748.99 749.47 748.99 749.47 0.0K
14:18 749.47 749.51 749.36 749.37 0.0K
14:19 749.37 749.37 749.28 749.29 0.0K
14:20 749.29 749.31 749.00 749.00 0.0K
14:21 749.00 749.09 749.00 749.06 0.0K
14:22 749.06 749.15 748.95 748.95 0.0K
14:23 748.94 749.01 748.91 749.00 0.0K
14:24 748.98 749.00 748.92 748.97 0.0K
14:25 748.97 749.00 748.91 748.98 0.0K
14:26 748.98 748.99 748.69 748.69 0.0K
14:27 748.69 748.69 748.61 748.61 0.0K
14:28 748.60 748.67 748.58 748.64 0.0K
14:29 748.64 748.67 748.60 748.66 0.0K
14:30 748.66 748.79 748.66 748.70 0.0K
14:31 748.71 748.73 748.65 748.65 0.0K
14:32 748.71 749.02 748.71 749.02 0.0K
14:33 749.03 749.03 748.67 748.67 0.0K
14:34 748.67 748.69 748.52 748.52 0.0K
14:35 748.53 748.53 748.10 748.10 0.0K
14:36 748.10 748.10 748.01 748.03 0.0K
14:37 748.04 748.04 747.91 747.95 0.0K
14:38 747.94 747.94 747.77 747.85 0.0K
14:39 747.85 747.85 747.64 747.64 0.0K
14:40 747.63 747.76 747.56 747.69 0.0K
14:41 747.69 747.74 747.56 747.56 0.0K
14:42 747.55 747.59 747.47 747.50 0.0K
14:43 747.51 747.75 747.36 747.75 0.0K
14:44 747.76 748.00 747.76 748.00 0.0K
14:45 748.00 748.37 748.00 748.36 0.0K
14:46 748.39 748.59 748.39 748.58 0.0K
14:47 748.56 748.58 748.49 748.58 0.0K
14:48 748.53 748.53 748.42 748.42 0.0K
14:49 748.42 748.42 748.15 748.16 0.0K
14:50 748.14 748.14 747.99 748.00 0.0K
14:51 747.99 748.04 747.81 747.81 0.0K
14:52 747.82 747.82 747.26 747.27 0.0K
14:53 747.27 747.29 747.16 747.23 0.0K
14:54 747.29 747.49 747.29 747.49 0.0K
14:55 747.47 747.47 747.38 747.38 0.0K
14:56 747.39 747.44 747.36 747.44 0.0K
14:57 747.46 747.51 747.42 747.51 0.0K
14:58 747.50 747.51 747.27 747.27 0.0K
14:59 747.26 747.26 747.05 747.05 0.0K
15:00 747.08 747.19 747.03 747.03 0.0K
15:01 747.01 747.01 746.91 746.92 0.0K
15:02 746.93 747.03 746.92 747.03 0.0K
15:03 747.03 747.07 746.92 746.94 0.0K
15:04 746.96 747.10 746.93 747.05 0.0K
15:05 747.06 747.13 746.80 746.80 0.0K
15:06 746.77 746.82 746.75 746.81 0.0K
15:07 746.80 746.80 746.62 746.65 0.0K
15:08 746.65 746.65 746.48 746.48 0.0K
15:09 746.46 746.48 746.42 746.44 0.0K
15:10 746.44 746.51 746.20 746.20 0.0K
15:11 746.19 746.19 745.93 746.14 0.0K
15:12 746.13 746.60 746.13 746.58 0.0K
15:13 746.60 746.62 746.53 746.53 0.0K
15:14 746.53 746.80 746.52 746.80 0.0K
15:15 746.82 746.86 746.60 746.61 0.0K
15:16 746.60 746.60 746.27 746.27 0.0K
15:17 746.28 746.28 746.08 746.08 0.0K
15:18 746.08 746.28 746.04 746.25 0.0K
15:19 746.26 746.26 746.08 746.12 0.0K
15:20 746.10 746.50 746.10 746.49 0.0K
15:21 746.53 746.60 746.52 746.60 0.0K
15:22 746.59 746.62 746.45 746.52 0.0K
15:23 746.49 746.52 746.38 746.38 0.0K
15:24 746.41 746.52 746.41 746.52 0.0K
15:25 746.48 746.81 746.48 746.80 0.0K
15:26 746.80 747.12 746.80 747.12 0.0K
15:27 747.12 747.20 747.09 747.09 0.0K
15:28 747.09 747.23 747.07 747.23 0.0K
15:29 747.22 747.30 747.19 747.28 0.0K
15:30 747.24 747.46 747.19 747.46 0.0K
15:31 747.46 747.69 747.44 747.59 0.0K
15:32 747.58 747.73 747.53 747.71 0.0K
15:33 747.71 747.77 747.67 747.76 0.0K
15:34 747.76 747.79 747.68 747.72 0.0K
15:35 747.71 747.71 747.50 747.50 0.0K
15:36 747.50 747.66 747.49 747.65 0.0K
15:37 747.64 747.84 747.64 747.83 0.0K
15:38 747.85 747.85 747.52 747.67 0.0K
15:39 747.64 747.67 747.51 747.51 0.0K
15:40 747.50 747.51 747.15 747.16 0.0K
15:41 747.15 747.29 747.15 747.24 0.0K
15:42 747.26 747.55 747.25 747.55 0.0K
15:43 747.58 747.77 747.55 747.66 0.0K
15:44 747.66 747.66 747.30 747.32 0.0K
15:45 747.35 747.39 747.28 747.38 0.0K
15:46 747.38 747.41 747.25 747.38 0.0K
15:47 747.39 747.48 747.35 747.35 0.0K
15:48 747.13 747.27 747.13 747.21 0.0K
15:49 747.20 747.20 747.00 747.10 0.0K
15:50 747.19 747.50 747.10 747.50 0.0K
15:51 747.51 747.64 747.42 747.54 0.0K
15:52 747.53 747.66 747.43 747.43 0.0K
15:53 747.50 747.55 747.44 747.55 0.0K
15:54 747.43 747.75 747.40 747.70 0.0K
15:55 747.69 748.25 747.69 748.24 0.0K
15:56 748.23 748.34 748.18 748.31 0.0K
15:57 748.40 748.50 748.32 748.40 0.0K
15:58 748.33 748.39 748.24 748.25 0.0K
15:59 748.31 748.47 748.21 748.44 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