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
09:29 759.99 760.00 759.99 760.00 0.0K
09:30 757.20 757.20 756.11 756.11 0.0K
09:31 756.16 756.16 755.50 755.95 0.0K
09:32 755.98 756.10 755.69 755.72 0.0K
09:33 755.76 756.14 755.70 755.85 0.0K
09:34 755.90 756.02 755.44 755.44 0.0K
09:35 755.19 755.26 754.65 754.65 0.0K
09:36 754.69 754.69 753.99 754.19 0.0K
09:37 754.20 754.46 753.97 754.46 0.0K
09:38 754.50 754.84 754.23 754.23 0.0K
09:39 754.09 754.09 753.83 753.96 0.0K
09:40 753.95 753.98 753.77 753.91 0.0K
09:41 754.00 754.14 753.98 754.02 0.0K
09:42 754.03 754.12 753.64 753.64 0.0K
09:43 753.61 753.77 753.29 753.35 0.0K
09:44 753.29 753.29 752.95 753.14 0.0K
09:45 753.12 753.77 753.12 753.77 0.0K
09:46 753.75 753.82 753.45 753.54 0.0K
09:47 753.56 753.95 753.53 753.93 0.0K
09:48 754.00 754.24 754.00 754.24 0.0K
09:49 754.17 754.33 754.14 754.32 0.0K
09:50 754.28 754.38 754.15 754.15 0.0K
09:51 754.13 754.13 753.92 754.09 0.0K
09:52 754.11 754.11 753.81 753.94 0.0K
09:53 753.90 754.04 753.80 753.80 0.0K
09:54 753.80 753.89 753.73 753.73 0.0K
09:55 753.66 753.66 753.10 753.14 0.0K
09:56 753.12 753.30 753.12 753.23 0.0K
09:57 753.30 753.32 753.11 753.11 0.0K
09:58 753.08 753.25 753.08 753.21 0.0K
09:59 753.21 753.22 752.40 752.40 0.0K
10:00 752.50 752.55 751.50 751.50 0.0K
10:01 751.14 751.14 749.51 749.51 0.0K
10:02 749.48 749.71 749.47 749.49 0.0K
10:03 749.39 749.58 748.80 748.80 0.0K
10:04 748.76 748.76 748.19 748.19 0.0K
10:05 748.18 748.18 747.38 747.54 0.0K
10:06 747.55 747.88 747.04 747.87 0.0K
10:07 747.85 748.05 747.75 747.79 0.0K
10:08 747.68 747.68 747.52 747.52 0.0K
10:09 747.52 748.36 747.45 748.36 0.0K
10:10 748.33 748.40 748.11 748.20 0.0K
10:11 748.17 748.17 747.15 747.15 0.0K
10:12 747.10 747.14 746.78 746.85 0.0K
10:13 746.84 747.16 746.81 746.94 0.0K
10:14 746.98 747.05 746.69 746.69 0.0K
10:15 746.63 746.66 746.21 746.22 0.0K
10:16 746.10 746.28 745.85 745.85 0.0K
10:17 745.85 745.85 744.95 744.95 0.0K
10:18 745.00 745.26 745.00 745.07 0.0K
10:19 745.04 745.09 744.81 744.81 0.0K
10:20 744.74 744.83 744.65 744.67 0.0K
10:21 744.68 745.29 744.68 744.75 0.0K
10:22 744.76 745.54 744.69 745.54 0.0K
10:23 745.59 746.07 745.59 745.79 0.0K
10:24 745.80 745.85 745.68 745.68 0.0K
10:25 745.72 745.84 745.71 745.71 0.0K
10:26 745.75 746.08 745.73 746.06 0.0K
10:27 745.88 745.88 745.59 745.62 0.0K
10:28 745.62 745.65 745.35 745.36 0.0K
10:29 745.28 745.28 745.20 745.24 0.0K
10:30 745.22 745.22 744.77 744.77 0.0K
10:31 744.78 744.88 744.77 744.81 0.0K
10:32 744.80 744.81 744.05 744.05 0.0K
10:33 744.02 744.17 743.92 744.15 0.0K
10:34 744.18 744.29 744.18 744.22 0.0K
10:35 744.21 744.53 744.21 744.53 0.0K
10:36 744.48 744.60 744.30 744.40 0.0K
10:37 744.39 744.73 744.34 744.72 0.0K
10:38 744.70 744.72 744.51 744.55 0.0K
10:39 744.56 744.59 744.42 744.59 0.0K
10:40 744.58 744.58 744.20 744.21 0.0K
10:41 744.23 746.07 744.23 746.07 0.0K
10:42 746.05 746.05 745.85 745.85 0.0K
10:43 745.84 746.16 745.84 746.16 0.0K
10:44 746.23 746.32 746.21 746.29 0.0K
10:45 746.27 746.64 746.16 746.57 0.0K
10:46 746.55 746.55 745.81 745.92 0.0K
10:47 745.83 746.05 745.83 746.05 0.0K
10:48 746.04 746.89 746.04 746.89 0.0K
10:49 746.88 747.02 746.86 747.02 0.0K
10:50 747.01 747.03 746.94 746.96 0.0K
10:51 746.96 747.12 746.88 747.11 0.0K
10:52 747.07 747.10 746.99 747.00 0.0K
10:53 747.01 747.11 746.93 747.11 0.0K
10:54 747.12 747.29 747.12 747.29 0.0K
10:55 747.29 747.30 747.19 747.19 0.0K
10:56 747.17 747.42 747.16 747.42 0.0K
10:57 747.39 747.61 747.38 747.44 0.0K
10:58 747.41 747.46 747.38 747.38 0.0K
10:59 747.44 747.77 747.44 747.77 0.0K
11:00 747.79 747.79 747.64 747.70 0.0K
11:01 747.73 747.75 747.44 747.54 0.0K
11:02 747.48 747.48 746.93 746.93 0.0K
11:03 746.92 746.98 746.81 746.83 0.0K
11:04 746.76 746.78 746.18 746.20 0.0K
11:05 746.17 746.18 745.92 746.01 0.0K
11:06 746.01 746.31 746.01 746.27 0.0K
11:07 746.27 746.45 746.27 746.44 0.0K
11:08 746.43 746.43 746.05 746.05 0.0K
11:09 746.05 746.10 746.05 746.07 0.0K
11:10 746.06 746.14 746.02 746.02 0.0K
11:11 745.98 746.17 745.98 746.08 0.0K
11:12 746.09 746.13 746.07 746.07 0.0K
11:13 746.10 746.20 746.00 746.00 0.0K
11:14 745.97 745.97 745.42 745.42 0.0K
11:15 745.53 745.58 745.52 745.57 0.0K
11:16 745.58 745.80 745.58 745.80 0.0K
11:17 745.79 745.99 745.75 745.98 0.0K
11:18 745.98 746.02 745.93 745.94 0.0K
11:19 745.92 745.92 745.77 745.77 0.0K
11:20 745.75 745.81 745.69 745.81 0.0K
11:21 745.84 746.02 745.84 745.93 0.0K
11:22 745.93 746.15 745.93 746.14 0.0K
11:23 746.15 746.17 746.08 746.16 0.0K
11:24 746.16 746.20 746.15 746.15 0.0K
11:25 746.18 746.85 746.18 746.85 0.0K
11:26 746.85 747.01 746.85 746.93 0.0K
11:27 746.94 747.05 746.92 747.05 0.0K
11:28 747.03 747.19 747.03 747.17 0.0K
11:29 747.17 747.91 747.17 747.91 0.0K
11:30 747.91 747.96 747.80 747.84 0.0K
11:31 747.84 748.07 747.84 748.06 0.0K
11:32 748.06 748.17 748.06 748.16 0.0K
11:33 748.16 748.16 748.04 748.05 0.0K
11:34 748.00 748.00 747.89 747.91 0.0K
11:35 747.91 747.91 747.80 747.85 0.0K
11:36 747.86 747.93 747.74 747.92 0.0K
11:37 747.91 747.93 747.87 747.91 0.0K
11:38 747.92 747.92 747.72 747.72 0.0K
11:39 747.70 747.70 747.37 747.40 0.0K
11:40 747.39 747.44 747.39 747.43 0.0K
11:41 747.42 747.42 747.13 747.18 0.0K
11:42 747.15 747.15 746.61 746.61 0.0K
11:43 746.58 746.58 746.42 746.43 0.0K
11:44 746.38 746.39 746.20 746.20 0.0K
11:45 746.20 746.20 746.04 746.08 0.0K
11:46 746.11 746.18 746.10 746.10 0.0K
11:47 746.15 746.22 745.98 746.00 0.0K
11:48 745.96 745.96 745.89 745.89 0.0K
11:49 745.89 745.91 745.22 745.24 0.0K
11:50 745.24 745.26 745.05 745.07 0.0K
11:51 745.08 745.08 744.60 744.60 0.0K
11:52 744.50 744.51 744.00 744.00 0.0K
11:53 744.00 744.00 743.64 743.76 0.0K
11:54 743.77 743.81 743.72 743.72 0.0K
11:55 743.72 743.81 743.72 743.77 0.0K
11:56 743.85 744.43 743.85 744.42 0.0K
11:57 744.43 744.51 744.43 744.44 0.0K
11:58 744.43 744.55 744.23 744.31 0.0K
11:59 744.31 744.43 744.31 744.43 0.0K
12:00 744.43 744.74 744.42 744.64 0.0K
12:01 744.65 744.80 744.65 744.77 0.0K
12:02 744.76 744.80 744.73 744.74 0.0K
12:03 744.73 744.78 744.64 744.64 0.0K
12:04 744.66 744.68 744.56 744.56 0.0K
12:05 744.57 744.57 744.43 744.47 0.0K
12:06 744.44 744.66 744.44 744.65 0.0K
12:07 744.62 744.62 744.36 744.36 0.0K
12:08 744.35 744.38 744.31 744.34 0.0K
12:09 744.46 744.64 744.46 744.64 0.0K
12:10 744.64 744.93 744.64 744.80 0.0K
12:11 744.80 744.82 744.74 744.81 0.0K
12:12 744.80 744.80 744.70 744.73 0.0K
12:13 744.73 744.76 744.71 744.76 0.0K
12:14 744.76 744.76 744.63 744.63 0.0K
12:15 744.63 744.74 744.63 744.70 0.0K
12:16 744.72 744.74 744.58 744.58 0.0K
12:17 744.58 744.58 744.26 744.26 0.0K
12:18 744.30 744.47 744.29 744.47 0.0K
12:19 744.46 744.52 744.21 744.21 0.0K
12:20 744.19 744.23 743.96 743.96 0.0K
12:21 743.97 743.98 743.91 743.93 0.0K
12:22 743.93 744.21 743.89 744.20 0.0K
12:23 744.21 744.36 744.21 744.25 0.0K
12:24 744.22 744.24 744.17 744.18 0.0K
12:25 744.18 744.29 744.18 744.24 0.0K
12:26 744.23 744.67 744.21 744.65 0.0K
12:27 744.65 744.77 744.65 744.77 0.0K
12:28 744.77 744.77 744.58 744.58 0.0K
12:29 744.56 744.61 744.52 744.57 0.0K
12:30 744.57 744.71 744.57 744.71 0.0K
12:31 744.64 745.21 744.64 745.21 0.0K
12:32 745.22 745.22 744.91 744.91 0.0K
12:33 744.92 744.92 744.86 744.88 0.0K
12:34 744.89 744.89 744.70 744.72 0.0K
12:35 744.70 744.72 744.45 744.46 0.0K
12:36 744.44 744.47 744.00 744.03 0.0K
12:37 744.03 744.03 743.81 743.81 0.0K
12:38 743.81 743.81 743.59 743.59 0.0K
12:39 743.59 743.69 743.59 743.65 0.0K
12:40 743.66 743.99 743.66 743.99 0.0K
12:41 744.13 744.75 744.13 744.75 0.0K
12:42 744.78 744.89 744.75 744.80 0.0K
12:43 744.80 744.82 744.74 744.75 0.0K
12:44 744.73 744.87 744.72 744.86 0.0K
12:45 744.87 744.88 744.84 744.88 0.0K
12:46 744.87 744.97 744.87 744.93 0.0K
12:47 744.91 744.91 744.76 744.80 0.0K
12:48 744.83 744.91 744.82 744.89 0.0K
12:49 744.88 744.88 744.81 744.84 0.0K
12:50 744.90 745.05 744.90 744.99 0.0K
12:51 744.99 745.04 744.93 745.03 0.0K
12:52 745.07 745.25 745.04 745.25 0.0K
12:53 745.25 745.38 745.25 745.37 0.0K
12:54 745.37 745.43 745.35 745.43 0.0K
12:55 745.42 745.48 745.37 745.38 0.0K
12:56 745.54 745.66 745.54 745.63 0.0K
12:57 745.64 745.83 745.64 745.83 0.0K
12:58 745.83 745.91 745.80 745.87 0.0K
12:59 745.85 745.93 745.85 745.93 0.0K
13:00 745.93 746.15 745.93 746.15 0.0K
13:01 746.17 746.34 746.17 746.24 0.0K
13:02 746.23 746.35 746.20 746.35 0.0K
13:03 746.36 746.36 746.08 746.09 0.0K
13:04 746.09 746.55 746.09 746.52 0.0K
13:05 746.52 746.53 746.39 746.39 0.0K
13:06 746.41 746.42 746.32 746.33 0.0K
13:07 746.38 746.38 745.97 745.97 0.0K
13:08 745.96 746.37 745.96 746.37 0.0K
13:09 746.41 746.68 746.40 746.68 0.0K
13:10 746.65 746.71 746.65 746.70 0.0K
13:11 746.67 746.73 746.64 746.73 0.0K
13:12 746.73 746.87 746.73 746.87 0.0K
13:13 746.87 746.94 746.82 746.89 0.0K
13:14 746.89 746.89 746.74 746.74 0.0K
13:15 746.74 746.79 746.73 746.79 0.0K
13:16 746.79 747.02 746.79 747.00 0.0K
13:17 746.99 747.04 746.86 746.86 0.0K
13:18 746.85 746.99 746.85 746.98 0.0K
13:19 747.01 747.03 746.96 746.96 0.0K
13:20 746.97 747.10 746.93 746.94 0.0K
13:21 746.94 746.98 746.85 746.85 0.0K
13:22 746.85 747.01 746.85 746.99 0.0K
13:23 746.99 747.00 746.94 746.95 0.0K
13:24 746.96 747.04 746.95 747.03 0.0K
13:25 747.07 747.29 747.07 747.29 0.0K
13:26 747.31 747.31 746.86 746.86 0.0K
13:27 746.89 746.93 746.89 746.92 0.0K
13:28 746.95 746.99 746.95 746.98 0.0K
13:29 747.00 747.04 746.99 747.01 0.0K
13:30 747.01 747.08 746.95 747.07 0.0K
13:31 747.07 747.21 747.07 747.21 0.0K
13:32 747.21 747.30 747.20 747.29 0.0K
13:33 747.29 747.36 747.26 747.36 0.0K
13:34 747.36 747.53 747.36 747.53 0.0K
13:35 747.54 747.65 747.54 747.58 0.0K
13:36 747.58 748.02 747.58 748.01 0.0K
13:37 747.97 748.06 747.93 747.93 0.0K
13:38 747.92 747.92 747.83 747.85 0.0K
13:39 747.85 747.95 747.85 747.95 0.0K
13:40 747.95 748.05 747.94 748.05 0.0K
13:41 748.04 748.09 748.02 748.08 0.0K
13:42 748.06 748.16 748.05 748.16 0.0K
13:43 748.20 748.23 748.11 748.22 0.0K
13:44 748.23 748.27 748.21 748.27 0.0K
13:45 748.27 748.32 748.27 748.32 0.0K
13:46 748.31 748.39 748.31 748.32 0.0K
13:47 748.34 748.40 748.08 748.09 0.0K
13:48 748.10 748.16 748.10 748.16 0.0K
13:49 748.16 748.16 748.07 748.07 0.0K
13:50 748.07 748.30 748.07 748.28 0.0K
13:51 748.31 748.37 748.29 748.37 0.0K
13:52 748.39 748.66 748.39 748.66 0.0K
13:53 748.66 748.71 748.65 748.71 0.0K
13:54 748.79 749.24 748.79 749.24 0.0K
13:55 749.34 749.51 749.34 749.50 0.0K
13:56 749.50 749.53 749.47 749.49 0.0K
13:57 749.51 749.56 749.50 749.55 0.0K
13:58 749.56 749.65 749.56 749.65 0.0K
13:59 749.65 749.66 749.62 749.63 0.0K
14:00 749.63 749.65 749.57 749.65 0.0K
14:01 749.65 749.66 749.48 749.48 0.0K
14:02 749.49 749.49 749.41 749.47 0.0K
14:03 749.48 749.48 749.43 749.46 0.0K
14:04 749.47 749.47 749.39 749.39 0.0K
14:05 749.39 749.49 749.38 749.45 0.0K
14:06 749.46 749.71 749.44 749.68 0.0K
14:07 749.69 749.75 749.45 749.45 0.0K
14:08 749.43 749.46 749.41 749.45 0.0K
14:09 749.45 749.45 749.39 749.41 0.0K
14:10 749.41 749.52 749.33 749.50 0.0K
14:11 749.50 749.50 749.32 749.32 0.0K
14:12 749.34 749.37 749.26 749.37 0.0K
14:13 749.38 749.39 749.26 749.31 0.0K
14:14 749.32 749.36 749.32 749.35 0.0K
14:15 749.36 749.36 749.23 749.32 0.0K
14:16 749.33 749.33 749.23 749.23 0.0K
14:17 749.23 749.32 749.21 749.32 0.0K
14:18 749.36 749.36 749.21 749.21 0.0K
14:19 749.22 749.38 749.21 749.38 0.0K
14:20 749.40 749.45 749.37 749.41 0.0K
14:21 749.42 749.55 749.42 749.47 0.0K
14:22 749.45 749.45 749.31 749.34 0.0K
14:23 749.27 749.29 748.94 748.95 0.0K
14:24 748.91 748.96 748.90 748.95 0.0K
14:25 749.00 749.08 748.91 748.91 0.0K
14:26 748.95 748.95 748.84 748.84 0.0K
14:27 748.85 748.98 748.85 748.97 0.0K
14:28 748.97 749.05 748.92 749.01 0.0K
14:29 749.00 749.02 748.95 748.97 0.0K
14:30 748.96 748.96 748.89 748.89 0.0K
14:31 748.88 748.98 748.84 748.97 0.0K
14:32 748.97 749.25 748.97 749.25 0.0K
14:33 749.27 749.46 749.27 749.45 0.0K
14:34 749.45 749.49 749.43 749.49 0.0K
14:35 749.50 749.93 749.50 749.93 0.0K
14:36 749.91 749.92 749.81 749.83 0.0K
14:37 749.83 749.96 749.83 749.96 0.0K
14:38 749.98 750.02 749.95 749.96 0.0K
14:39 749.96 750.02 749.91 749.91 0.0K
14:40 749.91 750.22 749.91 750.22 0.0K
14:41 750.21 750.28 750.16 750.28 0.0K
14:42 750.29 750.36 750.27 750.32 0.0K
14:43 750.32 750.32 750.22 750.27 0.0K
14:44 750.29 750.31 750.27 750.31 0.0K
14:45 750.30 750.40 750.30 750.39 0.0K
14:46 750.41 750.47 750.40 750.42 0.0K
14:47 750.42 750.65 750.41 750.64 0.0K
14:48 750.61 750.93 750.59 750.93 0.0K
14:49 750.95 751.16 750.92 751.16 0.0K
14:50 751.15 751.20 751.12 751.12 0.0K
14:51 751.13 751.28 751.12 751.27 0.0K
14:52 751.28 751.29 751.19 751.28 0.0K
14:53 751.28 751.37 751.26 751.26 0.0K
14:54 751.26 751.42 751.24 751.42 0.0K
14:55 751.42 751.77 751.41 751.77 0.0K
14:56 751.77 751.91 751.77 751.91 0.0K
14:57 751.92 752.21 751.92 752.21 0.0K
14:58 752.21 752.33 752.17 752.25 0.0K
14:59 752.24 752.24 752.15 752.19 0.0K
15:00 752.21 752.26 752.14 752.14 0.0K
15:01 752.14 752.19 752.07 752.12 0.0K
15:02 752.11 752.11 751.87 751.88 0.0K
15:03 751.88 751.88 751.75 751.75 0.0K
15:04 751.75 751.75 751.59 751.64 0.0K
15:05 751.64 751.65 751.55 751.55 0.0K
15:06 751.55 751.57 751.39 751.41 0.0K
15:07 751.41 751.45 751.23 751.45 0.0K
15:08 751.51 751.97 751.51 751.97 0.0K
15:09 751.99 752.10 751.98 751.98 0.0K
15:10 751.98 751.98 751.65 751.65 0.0K
15:11 751.64 751.64 751.42 751.44 0.0K
15:12 751.43 751.44 751.34 751.34 0.0K
15:13 751.33 751.33 751.00 751.00 0.0K
15:14 751.01 751.01 750.71 750.78 0.0K
15:15 750.79 751.02 750.79 750.96 0.0K
15:16 750.96 751.06 750.96 750.97 0.0K
15:17 750.95 751.05 750.90 750.93 0.0K
15:18 751.04 751.05 751.00 751.01 0.0K
15:19 751.00 751.06 750.90 750.90 0.0K
15:20 750.91 750.93 750.87 750.92 0.0K
15:21 750.92 750.93 750.65 750.68 0.0K
15:22 750.69 750.70 750.63 750.63 0.0K
15:23 750.64 750.65 750.57 750.60 0.0K
15:24 750.64 750.73 750.64 750.68 0.0K
15:25 750.69 750.83 750.69 750.83 0.0K
15:26 750.85 750.85 750.69 750.70 0.0K
15:27 750.70 750.75 750.64 750.64 0.0K
15:28 750.62 750.67 750.57 750.67 0.0K
15:29 750.74 750.88 750.74 750.87 0.0K
15:30 750.81 750.84 750.75 750.82 0.0K
15:31 750.81 750.81 750.67 750.67 0.0K
15:32 750.70 750.80 750.52 750.54 0.0K
15:33 750.50 750.59 750.48 750.59 0.0K
15:34 750.59 750.62 750.49 750.54 0.0K
15:35 750.54 750.54 750.46 750.50 0.0K
15:36 750.49 750.49 750.38 750.46 0.0K
15:37 750.53 750.58 750.51 750.54 0.0K
15:38 750.54 750.61 750.54 750.60 0.0K
15:39 750.63 750.74 750.56 750.59 0.0K
15:40 750.51 750.57 750.49 750.50 0.0K
15:41 750.49 750.60 750.47 750.60 0.0K
15:42 750.60 750.74 750.59 750.60 0.0K
15:43 750.61 750.62 750.28 750.29 0.0K
15:44 750.25 750.25 749.90 749.90 0.0K
15:45 749.94 750.22 749.94 750.03 0.0K
15:46 749.92 749.96 749.70 749.70 0.0K
15:47 749.69 749.74 749.66 749.71 0.0K
15:48 749.74 750.02 749.74 750.02 0.0K
15:49 750.01 750.15 749.96 750.14 0.0K
15:50 750.42 751.32 750.42 751.32 0.0K
15:51 751.44 752.22 751.44 752.20 0.0K
15:52 752.20 752.22 751.95 752.10 0.0K
15:53 752.14 752.45 752.11 752.36 0.0K
15:54 752.36 752.46 751.87 751.92 0.0K
15:55 751.94 751.95 751.71 751.74 0.0K
15:56 751.78 751.78 751.49 751.59 0.0K
15:57 751.65 751.80 751.64 751.77 0.0K
15:58 751.83 751.84 751.64 751.70 0.0K
15:59 751.78 752.07 751.76 751.99 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