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
09:29 742.78 742.78 742.77 742.78 0.0K
09:30 742.78 747.13 742.78 746.94 0.0K
09:31 746.99 747.00 746.76 746.91 0.0K
09:32 746.96 746.96 746.40 746.91 0.0K
09:33 746.96 747.22 746.95 747.22 0.0K
09:34 747.24 747.37 746.66 746.66 0.0K
09:35 746.58 746.93 746.58 746.71 0.0K
09:36 746.73 746.77 746.49 746.56 0.0K
09:37 746.59 746.99 746.59 746.93 0.0K
09:38 746.97 747.29 746.97 747.29 0.0K
09:39 747.26 747.82 747.26 747.68 0.0K
09:40 747.79 748.16 747.75 748.15 0.0K
09:41 748.15 748.23 747.91 748.12 0.0K
09:42 748.16 748.25 748.01 748.13 0.0K
09:43 748.15 748.15 747.79 747.79 0.0K
09:44 747.78 748.16 747.76 748.16 0.0K
09:45 748.17 748.17 747.38 747.39 0.0K
09:46 747.39 747.53 747.36 747.43 0.0K
09:47 747.37 747.37 746.25 746.25 0.0K
09:48 746.26 746.32 745.60 745.78 0.0K
09:49 745.84 745.88 745.59 745.75 0.0K
09:50 745.77 745.83 745.68 745.79 0.0K
09:51 745.71 745.73 744.83 744.87 0.0K
09:52 744.92 745.35 744.92 745.25 0.0K
09:53 745.23 745.61 745.23 745.61 0.0K
09:54 745.60 745.91 745.60 745.76 0.0K
09:55 745.76 746.11 745.67 745.91 0.0K
09:56 745.91 746.30 745.76 746.30 0.0K
09:57 746.31 746.39 746.12 746.12 0.0K
09:58 746.05 746.15 745.86 745.96 0.0K
09:59 746.22 746.84 746.22 746.84 0.0K
10:00 747.04 747.04 746.32 746.73 0.0K
10:01 746.64 746.70 746.16 746.31 0.0K
10:02 746.28 746.92 746.26 746.81 0.0K
10:03 746.81 747.08 746.76 746.98 0.0K
10:04 746.98 747.82 746.98 747.82 0.0K
10:05 747.82 748.16 747.79 748.16 0.0K
10:06 748.14 748.25 747.76 747.87 0.0K
10:07 747.86 747.86 747.43 747.53 0.0K
10:08 747.55 747.81 747.48 747.81 0.0K
10:09 747.85 748.07 747.81 748.00 0.0K
10:10 748.10 748.34 748.10 748.29 0.0K
10:11 748.17 748.17 747.38 747.38 0.0K
10:12 747.32 747.32 746.29 746.48 0.0K
10:13 746.46 746.54 746.36 746.39 0.0K
10:14 746.45 746.45 746.08 746.08 0.0K
10:15 746.09 746.09 745.42 745.44 0.0K
10:16 745.41 745.62 744.85 744.85 0.0K
10:17 744.87 744.87 744.29 744.29 0.0K
10:18 744.20 744.21 743.95 744.00 0.0K
10:19 744.02 744.10 743.99 743.99 0.0K
10:20 743.99 744.03 743.11 743.11 0.0K
10:21 742.92 742.92 742.18 742.24 0.0K
10:22 742.33 742.86 742.28 742.86 0.0K
10:23 742.88 743.23 742.88 743.21 0.0K
10:24 743.21 743.91 743.16 743.89 0.0K
10:25 743.94 744.18 743.87 744.15 0.0K
10:26 744.13 744.60 744.05 744.40 0.0K
10:27 744.40 744.96 744.39 744.87 0.0K
10:28 744.85 744.88 744.72 744.74 0.0K
10:29 744.80 745.25 744.80 745.25 0.0K
10:30 745.40 745.40 744.97 745.09 0.0K
10:31 745.08 745.11 744.93 744.93 0.0K
10:32 744.87 745.13 744.87 745.08 0.0K
10:33 745.10 745.56 745.10 745.56 0.0K
10:34 745.52 745.74 745.52 745.73 0.0K
10:35 745.73 745.77 745.59 745.77 0.0K
10:36 745.81 746.28 745.81 746.23 0.0K
10:37 746.24 746.43 746.05 746.06 0.0K
10:38 746.10 746.17 745.90 746.01 0.0K
10:39 746.15 746.35 746.15 746.27 0.0K
10:40 746.32 746.32 746.09 746.17 0.0K
10:41 746.19 746.41 746.19 746.40 0.0K
10:42 746.40 746.49 746.31 746.36 0.0K
10:43 746.44 746.55 746.42 746.55 0.0K
10:44 746.62 746.72 746.31 746.35 0.0K
10:45 746.33 746.37 746.26 746.37 0.0K
10:46 746.38 746.52 746.25 746.27 0.0K
10:47 746.29 746.29 746.13 746.13 0.0K
10:48 746.11 746.20 746.07 746.20 0.0K
10:49 746.12 746.12 745.91 745.96 0.0K
10:50 745.96 745.98 745.70 745.71 0.0K
10:51 745.71 745.84 745.67 745.80 0.0K
10:52 745.79 746.30 745.79 746.22 0.0K
10:53 746.23 746.23 745.50 745.51 0.0K
10:54 745.51 745.63 745.41 745.63 0.0K
10:55 745.63 745.79 745.61 745.70 0.0K
10:56 745.72 745.82 745.72 745.82 0.0K
10:57 745.81 745.98 745.72 745.88 0.0K
10:58 745.87 746.13 745.81 746.13 0.0K
10:59 746.12 746.17 746.06 746.07 0.0K
11:00 746.08 746.09 745.97 745.97 0.0K
11:01 745.96 746.16 745.86 746.16 0.0K
11:02 746.15 746.45 746.11 746.45 0.0K
11:03 746.45 746.74 746.45 746.74 0.0K
11:04 746.74 746.77 746.69 746.72 0.0K
11:05 746.71 746.71 746.01 746.01 0.0K
11:06 745.95 745.95 745.66 745.67 0.0K
11:07 745.60 745.60 744.98 745.04 0.0K
11:08 745.04 745.13 744.70 744.73 0.0K
11:09 744.73 744.86 744.71 744.86 0.0K
11:10 744.87 744.92 744.52 744.52 0.0K
11:11 744.50 744.52 744.33 744.46 0.0K
11:12 744.42 744.42 744.32 744.37 0.0K
11:13 744.34 744.34 744.02 744.02 0.0K
11:14 744.05 744.21 744.01 744.20 0.0K
11:15 744.20 744.21 743.95 743.95 0.0K
11:16 743.95 744.11 743.95 744.08 0.0K
11:17 744.12 744.12 744.01 744.07 0.0K
11:18 744.11 744.11 744.07 744.08 0.0K
11:19 744.08 744.19 744.05 744.14 0.0K
11:20 744.23 744.36 744.02 744.04 0.0K
11:21 744.04 744.15 743.90 744.15 0.0K
11:22 744.17 744.33 744.17 744.26 0.0K
11:23 744.26 744.31 744.18 744.31 0.0K
11:24 744.31 744.38 744.29 744.34 0.0K
11:25 744.33 744.62 744.33 744.61 0.0K
11:26 744.60 744.63 744.56 744.56 0.0K
11:27 744.56 744.60 744.48 744.60 0.0K
11:28 744.60 744.67 744.56 744.64 0.0K
11:29 744.64 744.89 744.64 744.89 0.0K
11:30 744.90 745.15 744.87 745.11 0.0K
11:31 745.12 745.15 745.02 745.09 0.0K
11:32 745.09 745.16 745.01 745.16 0.0K
11:33 745.17 745.51 745.17 745.46 0.0K
11:34 745.49 745.81 745.49 745.78 0.0K
11:35 745.75 745.75 745.51 745.58 0.0K
11:36 745.57 745.87 745.57 745.87 0.0K
11:37 745.91 745.94 745.78 745.79 0.0K
11:38 745.77 745.81 745.69 745.69 0.0K
11:39 745.68 745.80 745.66 745.80 0.0K
11:40 745.82 745.91 745.82 745.90 0.0K
11:41 745.87 745.95 745.68 745.68 0.0K
11:42 745.69 745.92 745.69 745.92 0.0K
11:43 745.92 746.12 745.92 746.12 0.0K
11:44 746.13 746.15 746.06 746.15 0.0K
11:45 746.17 746.17 745.99 745.99 0.0K
11:46 745.98 746.20 745.95 746.16 0.0K
11:47 746.21 746.21 746.08 746.11 0.0K
11:48 746.10 746.23 746.06 746.23 0.0K
11:49 746.16 746.31 746.16 746.29 0.0K
11:50 746.29 746.38 746.21 746.35 0.0K
11:51 746.35 746.39 746.27 746.27 0.0K
11:52 746.27 746.32 746.08 746.11 0.0K
11:53 746.12 746.13 746.04 746.04 0.0K
11:54 746.06 746.36 746.06 746.32 0.0K
11:55 746.33 746.36 746.27 746.30 0.0K
11:56 746.37 746.37 745.97 745.97 0.0K
11:57 745.96 745.98 745.92 745.97 0.0K
11:58 745.97 745.97 745.89 745.92 0.0K
11:59 745.91 745.94 745.58 745.58 0.0K
12:00 745.61 745.97 745.61 745.86 0.0K
12:01 745.85 745.92 745.78 745.89 0.0K
12:02 745.89 745.96 745.79 745.79 0.0K
12:03 745.78 746.18 745.78 746.17 0.0K
12:04 746.20 746.39 746.20 746.39 0.0K
12:05 746.34 746.43 746.31 746.36 0.0K
12:06 746.37 746.37 746.12 746.13 0.0K
12:07 746.14 746.29 746.10 746.22 0.0K
12:08 746.21 746.22 746.11 746.12 0.0K
12:09 746.14 746.22 746.11 746.20 0.0K
12:10 746.19 746.20 746.05 746.14 0.0K
12:11 746.14 746.20 746.03 746.07 0.0K
12:12 746.07 746.07 745.67 745.67 0.0K
12:13 745.66 745.66 745.57 745.61 0.0K
12:14 745.60 745.68 745.33 745.34 0.0K
12:15 745.33 745.52 745.22 745.47 0.0K
12:16 745.48 745.55 745.48 745.54 0.0K
12:17 745.54 745.54 745.35 745.35 0.0K
12:18 745.35 745.35 745.20 745.20 0.0K
12:19 745.20 745.24 744.98 744.98 0.0K
12:20 744.95 744.97 744.94 744.94 0.0K
12:21 744.94 744.95 744.68 744.76 0.0K
12:22 744.77 744.83 744.76 744.82 0.0K
12:23 744.80 744.98 744.80 744.96 0.0K
12:24 744.97 745.03 744.97 745.00 0.0K
12:25 744.99 745.10 744.95 744.99 0.0K
12:26 744.92 745.00 744.85 744.85 0.0K
12:27 744.86 744.86 744.60 744.60 0.0K
12:28 744.69 744.69 744.26 744.29 0.0K
12:29 744.28 744.28 743.99 743.99 0.0K
12:30 744.03 744.10 744.01 744.07 0.0K
12:31 744.07 744.14 744.01 744.13 0.0K
12:32 744.12 744.17 744.06 744.06 0.0K
12:33 744.04 744.15 743.94 744.12 0.0K
12:34 744.14 744.16 744.07 744.07 0.0K
12:35 744.08 744.08 744.00 744.03 0.0K
12:36 744.03 744.11 743.90 744.08 0.0K
12:37 744.06 744.13 743.96 744.13 0.0K
12:38 744.14 744.23 744.14 744.17 0.0K
12:39 744.17 744.23 744.16 744.20 0.0K
12:40 744.23 744.33 744.21 744.32 0.0K
12:41 744.34 744.34 744.21 744.21 0.0K
12:42 744.21 744.23 744.20 744.23 0.0K
12:43 744.29 744.29 744.00 744.00 0.0K
12:44 744.01 744.08 743.94 743.94 0.0K
12:45 744.01 744.01 743.80 743.81 0.0K
12:46 743.82 743.83 743.40 743.43 0.0K
12:47 743.42 743.42 743.23 743.33 0.0K
12:48 743.39 743.82 743.39 743.82 0.0K
12:49 743.79 743.97 743.76 743.97 0.0K
12:50 743.97 744.08 743.92 743.92 0.0K
12:51 743.94 744.07 743.94 744.02 0.0K
12:52 744.02 744.04 743.81 743.81 0.0K
12:53 743.82 743.82 743.72 743.74 0.0K
12:54 743.76 743.76 743.57 743.61 0.0K
12:55 743.59 743.90 743.59 743.89 0.0K
12:56 743.89 743.94 743.89 743.94 0.0K
12:57 743.90 743.97 743.90 743.96 0.0K
12:58 743.96 743.98 743.94 743.97 0.0K
12:59 743.97 743.98 743.85 743.85 0.0K
13:00 743.86 744.02 743.86 743.92 0.0K
13:01 743.92 743.92 743.67 743.67 0.0K
13:02 743.65 743.90 743.65 743.89 0.0K
13:03 743.89 743.91 743.85 743.91 0.0K
13:04 743.91 743.98 743.87 743.94 0.0K
13:05 743.94 743.94 743.85 743.89 0.0K
13:06 743.89 743.91 743.82 743.83 0.0K
13:07 743.83 743.86 743.76 743.79 0.0K
13:08 743.78 743.79 743.56 743.57 0.0K
13:09 743.58 743.74 743.58 743.65 0.0K
13:10 743.64 743.67 743.63 743.66 0.0K
13:11 743.66 743.67 743.54 743.54 0.0K
13:12 743.63 743.69 743.61 743.69 0.0K
13:13 743.69 743.71 743.57 743.57 0.0K
13:14 743.59 743.72 743.59 743.72 0.0K
13:15 743.70 743.72 743.68 743.69 0.0K
13:16 743.69 743.91 743.69 743.91 0.0K
13:17 743.83 743.91 743.80 743.91 0.0K
13:18 743.91 743.98 743.91 743.98 0.0K
13:19 743.98 743.98 743.90 743.92 0.0K
13:20 743.92 744.21 743.92 744.19 0.0K
13:21 744.20 744.20 744.12 744.14 0.0K
13:22 744.17 744.17 744.01 744.08 0.0K
13:23 744.06 744.08 743.99 744.01 0.0K
13:24 744.08 744.08 743.99 744.06 0.0K
13:25 744.16 744.37 744.16 744.37 0.0K
13:26 744.38 744.55 744.38 744.55 0.0K
13:27 744.55 744.84 744.55 744.84 0.0K
13:28 744.85 745.04 744.85 745.04 0.0K
13:29 745.05 745.28 745.04 745.28 0.0K
13:30 745.26 745.30 745.22 745.26 0.0K
13:31 745.27 745.55 745.27 745.55 0.0K
13:32 745.55 745.58 745.51 745.55 0.0K
13:33 745.57 745.60 745.53 745.53 0.0K
13:34 745.52 745.53 745.42 745.51 0.0K
13:35 745.53 745.57 745.52 745.55 0.0K
13:36 745.55 745.69 745.55 745.69 0.0K
13:37 745.78 745.86 745.77 745.86 0.0K
13:38 745.83 745.98 745.79 745.98 0.0K
13:39 745.99 746.27 745.99 746.26 0.0K
13:40 746.26 746.51 746.25 746.51 0.0K
13:41 746.53 746.58 746.49 746.56 0.0K
13:42 746.56 746.68 746.55 746.63 0.0K
13:43 746.61 746.64 746.60 746.60 0.0K
13:44 746.64 746.69 746.63 746.67 0.0K
13:45 746.67 746.70 746.66 746.70 0.0K
13:46 746.68 746.77 746.68 746.74 0.0K
13:47 746.73 746.74 746.66 746.66 0.0K
13:48 746.61 746.73 746.60 746.73 0.0K
13:49 746.76 746.81 746.74 746.78 0.0K
13:50 746.78 746.78 746.66 746.67 0.0K
13:51 746.67 746.70 746.61 746.62 0.0K
13:52 746.61 746.63 746.56 746.58 0.0K
13:53 746.60 746.60 746.52 746.55 0.0K
13:54 746.55 746.72 746.55 746.71 0.0K
13:55 746.71 746.75 746.62 746.64 0.0K
13:56 746.64 746.64 746.56 746.62 0.0K
13:57 746.63 746.86 746.63 746.86 0.0K
13:58 746.85 746.88 746.80 746.80 0.0K
13:59 746.79 746.87 746.51 746.69 0.0K
14:00 746.68 746.86 746.57 746.86 0.0K
14:01 746.86 746.93 746.86 746.91 0.0K
14:02 746.96 747.13 746.95 747.09 0.0K
14:03 747.09 747.23 747.07 747.23 0.0K
14:04 747.23 747.37 747.23 747.36 0.0K
14:05 747.36 747.38 747.29 747.36 0.0K
14:06 747.38 747.52 747.38 747.51 0.0K
14:07 747.51 747.58 747.47 747.57 0.0K
14:08 747.59 747.70 747.59 747.68 0.0K
14:09 747.69 747.72 747.56 747.63 0.0K
14:10 747.64 747.78 747.64 747.77 0.0K
14:11 747.75 747.76 747.71 747.74 0.0K
14:12 747.75 747.76 747.70 747.74 0.0K
14:13 747.74 747.81 747.71 747.76 0.0K
14:14 747.76 747.83 747.75 747.81 0.0K
14:15 747.78 747.83 747.71 747.76 0.0K
14:16 747.72 747.81 747.72 747.81 0.0K
14:17 747.84 747.84 747.76 747.83 0.0K
14:18 747.88 747.99 747.81 747.81 0.0K
14:19 747.81 747.86 747.76 747.79 0.0K
14:20 747.79 747.82 747.76 747.79 0.0K
14:21 747.79 747.82 747.74 747.74 0.0K
14:22 747.74 747.85 747.74 747.79 0.0K
14:23 747.79 747.89 747.74 747.89 0.0K
14:24 747.87 747.88 747.71 747.75 0.0K
14:25 747.76 747.76 747.64 747.71 0.0K
14:26 747.70 747.70 747.38 747.38 0.0K
14:27 747.38 747.72 747.38 747.71 0.0K
14:28 747.71 747.83 747.70 747.83 0.0K
14:29 747.80 747.82 747.75 747.75 0.0K
14:30 747.74 747.75 747.69 747.75 0.0K
14:31 747.76 747.85 747.74 747.78 0.0K
14:32 747.78 747.98 747.78 747.98 0.0K
14:33 747.98 748.09 747.95 748.09 0.0K
14:34 748.10 748.18 748.10 748.18 0.0K
14:35 748.18 748.25 748.17 748.23 0.0K
14:36 748.20 748.38 748.20 748.38 0.0K
14:37 748.37 748.42 748.37 748.39 0.0K
14:38 748.39 748.45 748.34 748.44 0.0K
14:39 748.45 748.45 748.36 748.36 0.0K
14:40 748.34 748.34 748.26 748.26 0.0K
14:41 748.27 748.30 748.26 748.30 0.0K
14:42 748.31 748.38 748.31 748.37 0.0K
14:43 748.38 748.40 748.36 748.39 0.0K
14:44 748.42 748.46 748.41 748.45 0.0K
14:45 748.46 748.46 748.26 748.33 0.0K
14:46 748.33 748.48 748.33 748.48 0.0K
14:47 748.52 748.52 748.34 748.35 0.0K
14:48 748.35 748.37 748.31 748.33 0.0K
14:49 748.30 748.35 748.30 748.32 0.0K
14:50 748.34 748.36 748.33 748.33 0.0K
14:51 748.34 748.40 748.29 748.29 0.0K
14:52 748.28 748.32 748.20 748.20 0.0K
14:53 748.19 748.19 747.97 747.99 0.0K
14:54 748.01 748.22 748.01 748.16 0.0K
14:55 748.17 748.18 748.11 748.16 0.0K
14:56 748.18 748.34 748.16 748.33 0.0K
14:57 748.36 748.50 748.35 748.36 0.0K
14:58 748.39 748.44 748.34 748.39 0.0K
14:59 748.39 748.39 748.15 748.15 0.0K
15:00 748.03 748.03 747.70 747.82 0.0K
15:01 747.83 747.83 747.55 747.55 0.0K
15:02 747.54 747.70 747.54 747.70 0.0K
15:03 747.70 747.73 747.62 747.64 0.0K
15:04 747.55 747.55 747.37 747.37 0.0K
15:05 747.38 747.41 747.23 747.23 0.0K
15:06 747.23 747.33 747.23 747.29 0.0K
15:07 747.28 747.55 747.28 747.55 0.0K
15:08 747.55 747.57 747.54 747.54 0.0K
15:09 747.53 747.53 747.47 747.48 0.0K
15:10 747.48 747.49 747.39 747.45 0.0K
15:11 747.44 747.49 747.40 747.40 0.0K
15:12 747.38 747.44 747.31 747.40 0.0K
15:13 747.40 747.55 747.40 747.48 0.0K
15:14 747.49 747.66 747.49 747.55 0.0K
15:15 747.52 747.53 747.45 747.52 0.0K
15:16 747.53 747.55 747.48 747.50 0.0K
15:17 747.49 747.51 747.45 747.49 0.0K
15:18 747.50 747.50 747.37 747.37 0.0K
15:19 747.37 747.44 747.29 747.44 0.0K
15:20 747.44 747.47 747.33 747.34 0.0K
15:21 747.35 747.35 747.14 747.18 0.0K
15:22 747.18 747.40 747.18 747.40 0.0K
15:23 747.41 747.46 747.39 747.42 0.0K
15:24 747.42 747.48 747.42 747.46 0.0K
15:25 747.46 747.51 747.43 747.51 0.0K
15:26 747.51 747.51 747.33 747.33 0.0K
15:27 747.31 747.56 747.31 747.55 0.0K
15:28 747.56 747.63 747.56 747.63 0.0K
15:29 747.63 747.66 747.56 747.59 0.0K
15:30 747.45 747.54 747.36 747.42 0.0K
15:31 747.41 747.42 747.24 747.24 0.0K
15:32 747.21 747.29 747.11 747.11 0.0K
15:33 747.07 747.10 746.94 746.99 0.0K
15:34 746.99 747.30 746.99 747.29 0.0K
15:35 747.31 747.57 747.31 747.57 0.0K
15:36 747.56 747.56 747.38 747.38 0.0K
15:37 747.38 747.44 747.33 747.44 0.0K
15:38 747.47 747.50 747.32 747.32 0.0K
15:39 747.31 747.31 747.21 747.21 0.0K
15:40 747.20 747.20 747.06 747.06 0.0K
15:41 747.05 747.11 746.96 747.11 0.0K
15:42 747.15 747.25 747.14 747.22 0.0K
15:43 747.23 747.23 747.11 747.11 0.0K
15:44 747.11 747.21 747.08 747.21 0.0K
15:45 747.19 747.33 747.19 747.33 0.0K
15:46 747.31 747.37 747.30 747.31 0.0K
15:47 747.34 747.37 747.23 747.24 0.0K
15:48 747.23 747.23 746.95 746.98 0.0K
15:49 746.99 747.06 746.87 747.04 0.0K
15:50 747.00 747.21 747.00 747.07 0.0K
15:51 747.08 747.08 747.00 747.02 0.0K
15:52 746.97 747.42 746.97 747.42 0.0K
15:53 747.41 747.60 747.41 747.56 0.0K
15:54 747.56 747.82 747.45 747.77 0.0K
15:55 747.82 748.14 747.82 748.07 0.0K
15:56 748.17 748.46 748.17 748.27 0.0K
15:57 748.28 748.29 747.82 747.91 0.0K
15:58 747.88 748.05 747.83 747.95 0.0K
15:59 747.99 748.41 747.99 748.24 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