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
09:29 736.57 736.59 736.54 736.59 0.0K
09:30 747.07 748.65 747.07 748.65 0.0K
09:31 748.54 748.54 747.74 748.06 0.0K
09:32 748.06 748.06 747.64 747.74 0.0K
09:33 747.78 747.78 747.49 747.69 0.0K
09:34 747.73 748.62 747.73 748.14 0.0K
09:35 748.18 748.34 747.62 747.62 0.0K
09:36 747.71 747.77 747.22 747.74 0.0K
09:37 747.64 747.64 746.73 746.77 0.0K
09:38 746.71 746.71 746.22 746.58 0.0K
09:39 746.52 747.29 746.51 747.09 0.0K
09:40 747.09 747.66 747.09 747.55 0.0K
09:41 747.53 748.13 747.42 748.13 0.0K
09:42 748.22 748.74 748.09 748.60 0.0K
09:43 748.54 748.87 748.48 748.73 0.0K
09:44 748.83 748.94 748.44 748.45 0.0K
09:45 748.40 748.47 748.09 748.44 0.0K
09:46 748.44 748.60 748.34 748.60 0.0K
09:47 748.64 749.06 748.64 749.02 0.0K
09:48 749.05 749.09 748.83 749.04 0.0K
09:49 749.05 749.35 749.05 749.24 0.0K
09:50 749.27 749.29 749.00 749.12 0.0K
09:51 749.26 749.27 748.99 749.27 0.0K
09:52 749.23 749.29 748.90 748.94 0.0K
09:53 748.92 749.18 748.91 749.18 0.0K
09:54 749.16 749.54 749.16 749.23 0.0K
09:55 749.23 749.30 748.79 748.94 0.0K
09:56 749.15 749.47 749.15 749.47 0.0K
09:57 749.49 749.49 749.35 749.46 0.0K
09:58 749.57 749.57 749.19 749.25 0.0K
09:59 749.25 749.34 749.13 749.29 0.0K
10:00 749.29 749.68 749.21 749.63 0.0K
10:01 749.56 749.90 749.56 749.69 0.0K
10:02 749.71 749.71 749.54 749.56 0.0K
10:03 749.55 749.57 749.41 749.46 0.0K
10:04 749.45 749.48 748.94 749.08 0.0K
10:05 749.13 749.37 749.11 749.18 0.0K
10:06 749.21 749.54 749.14 749.54 0.0K
10:07 749.58 749.84 749.52 749.55 0.0K
10:08 749.59 750.16 749.55 750.16 0.0K
10:09 750.21 750.64 750.21 750.42 0.0K
10:10 750.42 750.42 750.09 750.21 0.0K
10:11 750.13 750.22 750.00 750.17 0.0K
10:12 750.16 750.23 750.00 750.00 0.0K
10:13 749.99 750.20 749.95 750.03 0.0K
10:14 750.01 750.01 749.51 749.51 0.0K
10:15 749.51 749.79 749.47 749.79 0.0K
10:16 749.87 750.25 749.84 750.21 0.0K
10:17 750.20 750.79 750.09 750.78 0.0K
10:18 750.77 751.19 750.77 751.19 0.0K
10:19 751.19 751.19 751.02 751.17 0.0K
10:20 751.17 751.22 751.03 751.03 0.0K
10:21 750.96 751.24 750.90 751.18 0.0K
10:22 751.18 751.18 750.67 750.67 0.0K
10:23 750.67 750.67 750.53 750.62 0.0K
10:24 750.62 750.93 750.59 750.93 0.0K
10:25 750.91 750.98 750.57 750.57 0.0K
10:26 750.58 750.93 750.58 750.79 0.0K
10:27 750.80 750.81 750.62 750.66 0.0K
10:28 750.65 750.65 750.39 750.43 0.0K
10:29 750.44 751.03 750.44 750.94 0.0K
10:30 750.93 750.93 750.69 750.70 0.0K
10:31 750.69 750.69 750.44 750.47 0.0K
10:32 750.44 750.44 749.87 750.14 0.0K
10:33 750.12 750.12 749.75 749.76 0.0K
10:34 749.70 749.83 749.69 749.78 0.0K
10:35 749.76 749.79 749.39 749.39 0.0K
10:36 749.37 749.37 748.85 748.85 0.0K
10:37 748.70 748.70 748.47 748.62 0.0K
10:38 748.62 748.96 748.53 748.90 0.0K
10:39 748.87 748.90 748.48 748.48 0.0K
10:40 748.45 748.45 748.24 748.29 0.0K
10:41 748.27 748.39 748.15 748.36 0.0K
10:42 748.38 748.72 748.38 748.68 0.0K
10:43 748.63 748.85 748.63 748.73 0.0K
10:44 748.73 748.73 748.32 748.33 0.0K
10:45 748.28 748.36 748.20 748.31 0.0K
10:46 748.29 748.36 748.13 748.28 0.0K
10:47 748.26 748.27 747.76 747.76 0.0K
10:48 747.76 747.84 747.68 747.75 0.0K
10:49 747.72 747.73 747.38 747.55 0.0K
10:50 747.68 747.68 747.37 747.49 0.0K
10:51 747.48 747.59 747.40 747.45 0.0K
10:52 747.37 747.85 747.34 747.85 0.0K
10:53 747.83 748.06 747.83 748.05 0.0K
10:54 748.08 748.10 747.87 747.87 0.0K
10:55 747.83 747.96 747.77 747.92 0.0K
10:56 747.80 747.81 747.08 747.08 0.0K
10:57 747.08 747.08 746.82 746.83 0.0K
10:58 746.81 746.81 746.11 746.20 0.0K
10:59 746.20 746.29 746.19 746.19 0.0K
11:00 746.17 746.63 746.17 746.51 0.0K
11:01 746.49 746.49 746.17 746.34 0.0K
11:02 746.34 746.46 746.34 746.38 0.0K
11:03 746.39 746.41 746.23 746.23 0.0K
11:04 746.24 746.36 746.20 746.36 0.0K
11:05 746.37 746.68 746.36 746.68 0.0K
11:06 746.72 747.14 746.72 746.99 0.0K
11:07 746.96 746.96 746.59 746.59 0.0K
11:08 746.58 746.58 746.17 746.20 0.0K
11:09 746.21 746.38 746.21 746.38 0.0K
11:10 746.38 746.38 746.15 746.21 0.0K
11:11 746.22 746.72 746.20 746.69 0.0K
11:12 746.71 746.88 746.65 746.75 0.0K
11:13 746.81 746.99 746.81 746.99 0.0K
11:14 746.99 747.00 746.77 746.84 0.0K
11:15 746.83 747.03 746.82 747.01 0.0K
11:16 747.01 747.01 746.32 746.37 0.0K
11:17 746.40 746.44 746.11 746.11 0.0K
11:18 746.12 746.32 746.06 746.31 0.0K
11:19 746.35 746.60 746.31 746.60 0.0K
11:20 746.59 746.59 746.47 746.49 0.0K
11:21 746.49 746.51 746.28 746.30 0.0K
11:22 746.30 747.05 746.29 747.05 0.0K
11:23 747.18 747.47 747.18 747.38 0.0K
11:24 747.39 747.39 747.04 747.04 0.0K
11:25 747.04 747.04 746.62 746.62 0.0K
11:26 746.58 746.58 746.48 746.54 0.0K
11:27 746.55 746.60 746.53 746.60 0.0K
11:28 746.58 746.58 746.40 746.48 0.0K
11:29 746.57 746.57 746.35 746.36 0.0K
11:30 746.30 746.30 745.87 745.87 0.0K
11:31 745.86 745.86 745.15 745.15 0.0K
11:32 745.07 745.07 744.43 744.59 0.0K
11:33 744.59 745.01 744.57 744.88 0.0K
11:34 744.88 744.91 744.58 744.74 0.0K
11:35 744.72 744.79 744.62 744.70 0.0K
11:36 744.68 745.01 744.67 745.01 0.0K
11:37 744.99 744.99 744.77 744.88 0.0K
11:38 744.91 745.39 744.91 745.18 0.0K
11:39 745.21 745.31 745.14 745.16 0.0K
11:40 745.16 745.37 745.16 745.36 0.0K
11:41 745.36 745.43 745.36 745.38 0.0K
11:42 745.46 745.46 745.19 745.19 0.0K
11:43 745.18 745.18 744.82 744.82 0.0K
11:44 744.83 744.83 744.52 744.52 0.0K
11:45 744.45 744.55 744.45 744.55 0.0K
11:46 744.57 744.58 744.43 744.43 0.0K
11:47 744.45 744.61 744.45 744.55 0.0K
11:48 744.53 744.57 744.28 744.28 0.0K
11:49 744.28 744.58 744.24 744.58 0.0K
11:50 744.52 744.52 744.41 744.46 0.0K
11:51 744.45 744.61 744.41 744.61 0.0K
11:52 744.63 744.64 743.91 743.91 0.0K
11:53 743.90 743.94 743.81 743.81 0.0K
11:54 743.81 744.15 743.76 744.08 0.0K
11:55 744.07 744.16 744.06 744.15 0.0K
11:56 744.14 744.20 744.13 744.20 0.0K
11:57 744.20 744.20 744.14 744.17 0.0K
11:58 744.15 744.38 744.13 744.38 0.0K
11:59 744.39 744.57 744.39 744.57 0.0K
12:00 744.53 744.62 744.52 744.58 0.0K
12:01 744.57 744.57 744.45 744.50 0.0K
12:02 744.50 744.94 744.49 744.94 0.0K
12:03 744.94 745.01 744.88 744.88 0.0K
12:04 744.88 745.01 744.87 745.01 0.0K
12:05 745.01 745.17 744.98 745.17 0.0K
12:06 745.13 745.45 745.13 745.45 0.0K
12:07 745.45 745.54 745.43 745.54 0.0K
12:08 745.54 745.54 745.38 745.39 0.0K
12:09 745.37 745.41 745.36 745.35 0.0K
12:10 745.35 745.38 745.35 745.37 0.0K
12:11 745.38 745.39 745.20 745.20 0.0K
12:12 745.21 745.58 745.21 745.56 0.0K
12:13 745.71 745.78 745.62 745.62 0.0K
12:14 745.62 745.67 745.57 745.59 0.0K
12:15 745.58 745.73 745.58 745.69 0.0K
12:16 745.67 745.85 745.67 745.83 0.0K
12:17 745.84 746.00 745.83 745.99 0.0K
12:18 745.99 746.00 745.92 745.93 0.0K
12:19 745.91 745.91 745.52 745.58 0.0K
12:20 745.58 745.69 745.53 745.69 0.0K
12:21 745.70 745.81 745.70 745.73 0.0K
12:22 745.73 745.73 745.42 745.52 0.0K
12:23 745.57 745.75 745.57 745.75 0.0K
12:24 745.76 746.07 745.76 745.99 0.0K
12:25 746.00 746.09 746.00 746.07 0.0K
12:26 746.07 746.13 746.04 746.13 0.0K
12:27 746.17 746.34 746.17 746.33 0.0K
12:28 746.34 746.38 746.32 746.33 0.0K
12:29 746.33 746.35 746.28 746.35 0.0K
12:30 746.35 746.42 746.35 746.37 0.0K
12:31 746.38 746.54 746.38 746.53 0.0K
12:32 746.53 746.73 746.53 746.73 0.0K
12:33 746.73 746.75 746.68 746.68 0.0K
12:34 746.69 746.75 746.64 746.64 0.0K
12:35 746.63 746.64 746.48 746.54 0.0K
12:36 746.54 746.67 746.51 746.65 0.0K
12:37 746.64 746.64 746.48 746.54 0.0K
12:38 746.54 746.84 746.54 746.82 0.0K
12:39 746.83 746.93 746.83 746.89 0.0K
12:40 746.90 746.90 746.80 746.90 0.0K
12:41 746.87 747.04 746.80 746.98 0.0K
12:42 746.98 747.09 746.92 746.95 0.0K
12:43 746.95 747.03 746.95 747.03 0.0K
12:44 747.02 747.10 747.02 747.07 0.0K
12:45 747.05 747.05 746.92 746.93 0.0K
12:46 746.93 746.93 746.78 746.79 0.0K
12:47 746.80 746.95 746.78 746.93 0.0K
12:48 746.92 747.03 746.92 747.03 0.0K
12:49 747.06 747.21 747.06 747.14 0.0K
12:50 747.13 747.17 746.83 746.83 0.0K
12:51 746.85 746.91 746.82 746.88 0.0K
12:52 746.88 746.91 746.82 746.89 0.0K
12:53 746.89 746.91 746.85 746.85 0.0K
12:54 746.86 746.88 746.85 746.88 0.0K
12:55 746.88 746.88 746.62 746.62 0.0K
12:56 746.62 746.63 746.51 746.57 0.0K
12:57 746.57 746.59 746.51 746.56 0.0K
12:58 746.56 746.64 746.50 746.50 0.0K
12:59 746.49 746.49 746.17 746.21 0.0K
13:00 746.25 746.33 746.25 746.27 0.0K
13:01 746.32 746.56 746.31 746.54 0.0K
13:02 746.54 746.87 746.53 746.87 0.0K
13:03 746.99 747.05 746.97 747.04 0.0K
13:04 747.04 747.08 746.84 746.84 0.0K
13:05 746.79 747.05 746.77 747.02 0.0K
13:06 747.02 747.08 746.99 747.06 0.0K
13:07 747.06 747.06 746.94 746.94 0.0K
13:08 746.91 747.03 746.85 746.85 0.0K
13:09 746.84 747.02 746.84 747.01 0.0K
13:10 747.01 747.10 746.99 746.99 0.0K
13:11 747.02 747.18 747.01 747.18 0.0K
13:12 747.18 747.27 747.10 747.27 0.0K
13:13 747.27 747.29 747.24 747.28 0.0K
13:14 747.28 747.34 747.23 747.25 0.0K
13:15 747.25 747.31 747.22 747.31 0.0K
13:16 747.33 747.48 747.33 747.44 0.0K
13:17 747.45 747.62 747.45 747.62 0.0K
13:18 747.62 747.66 747.59 747.62 0.0K
13:19 747.62 747.82 747.60 747.81 0.0K
13:20 747.81 747.91 747.75 747.75 0.0K
13:21 747.75 747.76 747.69 747.69 0.0K
13:22 747.62 747.65 747.51 747.54 0.0K
13:23 747.53 747.54 747.40 747.46 0.0K
13:24 747.47 747.54 747.44 747.49 0.0K
13:25 747.49 747.50 747.42 747.42 0.0K
13:26 747.45 747.53 747.45 747.52 0.0K
13:27 747.52 747.58 747.47 747.56 0.0K
13:28 747.57 747.81 747.56 747.81 0.0K
13:29 747.83 748.03 747.83 748.03 0.0K
13:30 748.03 748.51 748.03 748.51 0.0K
13:31 748.48 748.48 748.36 748.48 0.0K
13:32 748.48 748.51 748.45 748.45 0.0K
13:33 748.45 748.48 748.39 748.46 0.0K
13:34 748.46 748.60 748.45 748.56 0.0K
13:35 748.53 748.53 748.39 748.39 0.0K
13:36 748.36 748.36 748.23 748.23 0.0K
13:37 748.24 748.24 748.19 748.23 0.0K
13:38 748.24 748.41 748.24 748.41 0.0K
13:39 748.51 748.51 748.46 748.46 0.0K
13:40 748.46 748.63 748.38 748.63 0.0K
13:41 748.63 748.67 748.60 748.61 0.0K
13:42 748.61 748.97 748.61 748.97 0.0K
13:43 748.96 748.98 748.95 748.98 0.0K
13:44 748.93 748.96 748.83 748.83 0.0K
13:45 748.89 748.89 748.81 748.86 0.0K
13:46 748.86 748.86 748.73 748.73 0.0K
13:47 748.73 748.73 748.45 748.45 0.0K
13:48 748.44 748.47 748.39 748.39 0.0K
13:49 748.39 748.39 748.25 748.29 0.0K
13:50 748.30 748.37 748.25 748.25 0.0K
13:51 748.24 748.45 748.24 748.38 0.0K
13:52 748.38 748.55 748.38 748.54 0.0K
13:53 748.55 748.69 748.53 748.54 0.0K
13:54 748.54 748.59 748.45 748.59 0.0K
13:55 748.61 748.67 748.55 748.65 0.0K
13:56 748.55 748.77 748.55 748.77 0.0K
13:57 748.73 748.81 748.73 748.80 0.0K
13:58 748.79 748.86 748.79 748.86 0.0K
13:59 748.87 748.90 748.83 748.87 0.0K
14:00 748.87 748.99 748.87 748.96 0.0K
14:01 748.96 749.02 748.91 749.01 0.0K
14:02 749.00 749.05 748.99 749.05 0.0K
14:03 749.07 749.07 748.98 749.03 0.0K
14:04 749.04 749.07 749.04 749.06 0.0K
14:05 749.06 749.06 748.97 749.00 0.0K
14:06 749.01 749.02 748.88 748.90 0.0K
14:07 748.89 748.92 748.83 748.83 0.0K
14:08 748.82 748.91 748.76 748.91 0.0K
14:09 748.91 748.92 748.81 748.81 0.0K
14:10 748.81 748.84 748.74 748.77 0.0K
14:11 748.81 748.88 748.81 748.85 0.0K
14:12 748.84 748.90 748.84 748.84 0.0K
14:13 748.85 748.97 748.85 748.96 0.0K
14:14 748.97 749.14 748.92 749.13 0.0K
14:15 749.12 749.16 749.12 749.14 0.0K
14:16 749.14 749.27 749.13 749.22 0.0K
14:17 749.22 749.35 749.16 749.35 0.0K
14:18 749.35 749.41 749.33 749.37 0.0K
14:19 749.37 749.38 749.25 749.26 0.0K
14:20 749.25 749.34 749.19 749.34 0.0K
14:21 749.34 749.34 749.04 749.06 0.0K
14:22 749.05 749.07 749.02 749.04 0.0K
14:23 749.04 749.09 749.03 749.09 0.0K
14:24 749.03 749.08 749.03 749.05 0.0K
14:25 749.06 749.11 749.06 749.09 0.0K
14:26 749.08 749.38 749.06 749.38 0.0K
14:27 749.39 749.48 749.39 749.47 0.0K
14:28 749.48 749.75 749.48 749.75 0.0K
14:29 749.77 749.93 749.77 749.91 0.0K
14:30 749.92 749.96 749.88 749.95 0.0K
14:31 749.95 750.08 749.93 750.08 0.0K
14:32 750.07 750.18 750.03 750.09 0.0K
14:33 750.12 750.15 750.08 750.15 0.0K
14:34 750.14 750.14 750.05 750.05 0.0K
14:35 750.05 750.12 750.03 750.12 0.0K
14:36 750.15 750.46 750.15 750.46 0.0K
14:37 750.48 750.57 750.48 750.53 0.0K
14:38 750.51 750.51 750.41 750.41 0.0K
14:39 750.42 750.54 750.40 750.54 0.0K
14:40 750.54 750.66 750.54 750.57 0.0K
14:41 750.55 750.57 750.52 750.54 0.0K
14:42 750.55 750.55 750.40 750.40 0.0K
14:43 750.39 750.66 750.38 750.63 0.0K
14:44 750.63 750.64 750.54 750.54 0.0K
14:45 750.52 750.52 750.35 750.38 0.0K
14:46 750.38 750.54 750.38 750.54 0.0K
14:47 750.54 750.57 750.50 750.53 0.0K
14:48 750.55 750.55 750.52 750.53 0.0K
14:49 750.54 750.54 750.41 750.50 0.0K
14:50 750.50 750.50 750.20 750.20 0.0K
14:51 750.19 750.19 750.00 750.00 0.0K
14:52 749.99 750.13 749.99 750.13 0.0K
14:53 750.16 750.20 750.15 750.15 0.0K
14:54 750.15 750.15 749.82 749.83 0.0K
14:55 749.77 749.78 749.70 749.70 0.0K
14:56 749.65 749.73 749.64 749.73 0.0K
14:57 749.74 749.99 749.74 749.99 0.0K
14:58 749.99 750.00 749.97 749.98 0.0K
14:59 749.98 750.09 749.95 750.07 0.0K
15:00 750.09 750.09 749.95 750.06 0.0K
15:01 750.05 750.31 750.02 750.30 0.0K
15:02 750.29 750.29 750.06 750.06 0.0K
15:03 750.06 750.06 749.95 749.97 0.0K
15:04 749.96 750.05 749.96 750.05 0.0K
15:05 750.05 750.09 750.05 750.07 0.0K
15:06 750.09 750.09 750.03 750.03 0.0K
15:07 750.03 750.05 750.00 750.00 0.0K
15:08 750.00 750.03 749.98 750.03 0.0K
15:09 750.03 750.04 749.99 750.02 0.0K
15:10 750.03 750.12 750.03 750.11 0.0K
15:11 750.10 750.29 750.10 750.29 0.0K
15:12 750.31 750.36 750.31 750.36 0.0K
15:13 750.38 750.43 750.38 750.42 0.0K
15:14 750.41 750.47 750.40 750.47 0.0K
15:15 750.48 750.55 750.40 750.40 0.0K
15:16 750.34 750.34 750.28 750.29 0.0K
15:17 750.30 750.32 750.27 750.30 0.0K
15:18 750.31 750.44 750.31 750.44 0.0K
15:19 750.44 750.44 750.32 750.44 0.0K
15:20 750.43 750.51 750.42 750.51 0.0K
15:21 750.51 750.73 750.51 750.73 0.0K
15:22 750.72 750.73 750.67 750.69 0.0K
15:23 750.70 750.71 750.67 750.70 0.0K
15:24 750.70 750.75 750.70 750.72 0.0K
15:25 750.73 750.83 750.73 750.83 0.0K
15:26 750.84 750.98 750.82 750.96 0.0K
15:27 750.95 750.95 750.83 750.91 0.0K
15:28 750.91 750.93 750.82 750.90 0.0K
15:29 750.90 750.96 750.89 750.91 0.0K
15:30 750.92 750.92 750.76 750.76 0.0K
15:31 750.76 750.83 750.74 750.80 0.0K
15:32 750.78 750.78 750.74 750.74 0.0K
15:33 750.74 750.76 750.65 750.75 0.0K
15:34 750.76 750.81 750.74 750.79 0.0K
15:35 750.76 750.76 750.38 750.38 0.0K
15:36 750.35 750.35 750.16 750.16 0.0K
15:37 750.15 750.15 750.02 750.02 0.0K
15:38 750.00 750.00 749.84 749.84 0.0K
15:39 749.84 749.85 749.49 749.50 0.0K
15:40 749.52 749.57 749.42 749.42 0.0K
15:41 749.38 749.38 749.17 749.17 0.0K
15:42 749.08 749.08 748.88 748.88 0.0K
15:43 748.89 748.99 748.84 748.85 0.0K
15:44 748.87 749.08 748.86 749.02 0.0K
15:45 749.02 749.11 748.96 748.96 0.0K
15:46 748.93 749.01 748.92 748.96 0.0K
15:47 748.95 748.95 748.45 748.51 0.0K
15:48 748.50 748.55 748.48 748.51 0.0K
15:49 748.52 748.63 748.50 748.63 0.0K
15:50 748.53 748.76 748.44 748.67 0.0K
15:51 748.67 748.86 748.56 748.86 0.0K
15:52 748.82 749.07 748.76 749.07 0.0K
15:53 749.05 749.29 749.02 749.22 0.0K
15:54 749.21 749.21 748.59 748.65 0.0K
15:55 748.66 748.66 748.17 748.19 0.0K
15:56 748.32 748.37 748.27 748.30 0.0K
15:57 748.34 748.46 748.29 748.33 0.0K
15:58 748.40 748.54 748.40 748.54 0.0K
15:59 748.69 748.71 748.47 748.57 0.0K
16:00 748.59 748.59 748.59 748.59 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