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
09:29 749.44 749.47 749.44 749.45 0.0K
09:30 749.80 751.99 749.80 750.10 0.0K
09:31 749.97 750.30 749.69 749.86 0.0K
09:32 750.06 751.35 749.92 750.89 0.0K
09:33 750.82 750.83 750.29 750.38 0.0K
09:34 750.37 750.39 749.94 750.39 0.0K
09:35 750.47 751.42 750.47 751.18 0.0K
09:36 751.40 751.91 751.40 751.89 0.0K
09:37 751.83 751.84 750.95 750.98 0.0K
09:38 751.06 751.80 751.06 751.73 0.0K
09:39 751.78 752.20 751.78 752.17 0.0K
09:40 752.13 753.13 752.13 753.13 0.0K
09:41 753.17 753.40 753.16 753.34 0.0K
09:42 753.24 753.48 753.17 753.45 0.0K
09:43 753.53 753.53 752.41 752.41 0.0K
09:44 752.45 752.60 752.36 752.41 0.0K
09:45 752.42 752.42 751.73 751.73 0.0K
09:46 751.72 751.72 751.29 751.44 0.0K
09:47 751.32 751.44 750.94 750.94 0.0K
09:48 750.92 751.14 750.86 751.15 0.0K
09:49 751.24 751.37 751.24 751.32 0.0K
09:50 751.35 751.62 751.28 751.58 0.0K
09:51 751.63 752.06 751.51 752.06 0.0K
09:52 752.11 752.40 752.11 752.32 0.0K
09:53 752.30 752.30 751.42 751.42 0.0K
09:54 751.26 751.38 751.16 751.20 0.0K
09:55 751.16 751.48 750.91 751.46 0.0K
09:56 751.48 751.49 751.11 751.11 0.0K
09:57 751.12 751.36 751.03 751.26 0.0K
09:58 751.27 751.27 750.46 750.46 0.0K
09:59 750.32 750.32 749.70 749.70 0.0K
10:00 749.66 749.66 748.96 748.98 0.0K
10:01 748.95 748.98 747.91 748.07 0.0K
10:02 748.08 749.21 748.08 749.21 0.0K
10:03 749.27 749.56 749.27 749.40 0.0K
10:04 749.28 749.54 749.28 749.43 0.0K
10:05 749.65 750.16 749.65 750.16 0.0K
10:06 750.07 750.12 749.79 749.80 0.0K
10:07 749.83 750.21 749.83 750.21 0.0K
10:08 750.26 750.94 750.26 750.86 0.0K
10:09 750.89 751.49 750.89 751.48 0.0K
10:10 751.52 751.76 751.47 751.64 0.0K
10:11 751.63 751.85 751.58 751.70 0.0K
10:12 751.72 751.72 751.03 751.21 0.0K
10:13 751.25 751.28 751.05 751.08 0.0K
10:14 751.07 751.07 750.30 750.30 0.0K
10:15 750.27 750.81 750.25 750.80 0.0K
10:16 750.80 750.86 750.39 750.65 0.0K
10:17 750.67 751.53 750.67 751.53 0.0K
10:18 751.56 751.86 751.56 751.86 0.0K
10:19 751.90 751.93 751.63 751.76 0.0K
10:20 751.89 752.32 751.88 752.25 0.0K
10:21 752.27 752.49 752.27 752.43 0.0K
10:22 752.43 752.52 752.32 752.44 0.0K
10:23 752.42 752.79 752.41 752.79 0.0K
10:24 752.80 753.59 752.80 753.52 0.0K
10:25 753.57 753.57 753.18 753.25 0.0K
10:26 753.26 753.29 752.76 752.82 0.0K
10:27 752.84 752.88 752.55 752.70 0.0K
10:28 752.62 752.71 752.56 752.61 0.0K
10:29 752.60 752.85 752.49 752.84 0.0K
10:30 752.81 753.24 752.78 753.19 0.0K
10:31 753.19 753.20 752.97 753.05 0.0K
10:32 753.07 753.41 753.07 753.36 0.0K
10:33 753.50 753.79 753.50 753.54 0.0K
10:34 753.37 753.42 753.27 753.41 0.0K
10:35 753.42 753.63 753.39 753.60 0.0K
10:36 753.58 753.58 753.10 753.10 0.0K
10:37 753.04 753.22 752.99 753.19 0.0K
10:38 753.18 754.27 753.18 754.25 0.0K
10:39 754.25 754.79 754.24 754.70 0.0K
10:40 754.67 754.70 754.17 754.20 0.0K
10:41 754.17 754.17 753.77 753.77 0.0K
10:42 753.77 753.79 753.30 753.30 0.0K
10:43 753.30 753.36 753.28 753.36 0.0K
10:44 753.36 753.52 753.28 753.52 0.0K
10:45 753.50 753.89 753.39 753.81 0.0K
10:46 753.85 753.97 753.66 753.71 0.0K
10:47 753.76 753.76 753.43 753.47 0.0K
10:48 753.45 753.54 753.30 753.34 0.0K
10:49 753.37 753.43 753.23 753.43 0.0K
10:50 753.52 753.69 753.52 753.56 0.0K
10:51 753.64 753.93 753.64 753.93 0.0K
10:52 753.95 754.27 753.95 754.24 0.0K
10:53 754.21 754.29 754.05 754.25 0.0K
10:54 754.27 754.34 754.09 754.27 0.0K
10:55 754.28 754.64 754.28 754.63 0.0K
10:56 754.54 755.03 754.54 755.03 0.0K
10:57 755.10 755.33 755.01 755.33 0.0K
10:58 755.28 755.31 755.17 755.31 0.0K
10:59 755.33 755.72 755.33 755.70 0.0K
11:00 755.69 755.80 755.67 755.67 0.0K
11:01 755.61 756.11 755.59 756.11 0.0K
11:02 756.16 756.47 756.15 756.47 0.0K
11:03 756.48 756.61 756.47 756.51 0.0K
11:04 756.51 756.76 756.51 756.76 0.0K
11:05 756.73 757.02 756.71 756.71 0.0K
11:06 756.71 757.04 756.71 757.01 0.0K
11:07 757.02 757.20 756.98 757.20 0.0K
11:08 757.20 757.74 757.20 757.72 0.0K
11:09 757.72 757.82 757.51 757.57 0.0K
11:10 757.52 757.53 757.10 757.11 0.0K
11:11 757.11 757.11 756.73 756.78 0.0K
11:12 756.80 756.88 756.80 756.85 0.0K
11:13 756.86 756.94 756.57 756.57 0.0K
11:14 756.45 756.48 755.76 755.76 0.0K
11:15 755.82 755.93 755.75 755.86 0.0K
11:16 755.77 755.77 755.37 755.37 0.0K
11:17 755.36 755.37 754.76 754.76 0.0K
11:18 754.77 755.24 754.71 755.24 0.0K
11:19 755.30 755.77 755.30 755.77 0.0K
11:20 755.73 755.73 755.38 755.38 0.0K
11:21 755.38 755.87 755.25 755.87 0.0K
11:22 755.85 756.07 755.80 756.07 0.0K
11:23 756.10 756.36 756.00 756.36 0.0K
11:24 756.37 756.55 756.37 756.50 0.0K
11:25 756.46 756.51 756.30 756.51 0.0K
11:26 756.56 756.89 756.56 756.89 0.0K
11:27 756.89 757.13 756.89 757.11 0.0K
11:28 757.11 757.31 757.11 757.14 0.0K
11:29 757.14 757.14 756.96 757.00 0.0K
11:30 756.99 757.08 756.96 757.08 0.0K
11:31 757.08 757.28 757.08 757.25 0.0K
11:32 757.27 757.27 757.17 757.26 0.0K
11:33 757.24 757.47 757.24 757.44 0.0K
11:34 757.39 757.39 757.17 757.17 0.0K
11:35 757.11 757.11 756.61 756.61 0.0K
11:36 756.59 756.70 756.57 756.67 0.0K
11:37 756.67 757.02 756.67 756.97 0.0K
11:38 756.92 756.92 756.57 756.57 0.0K
11:39 756.57 756.57 756.38 756.45 0.0K
11:40 756.47 756.51 756.41 756.49 0.0K
11:41 756.48 756.48 756.06 756.06 0.0K
11:42 756.07 756.08 755.48 755.48 0.0K
11:43 755.45 755.47 755.35 755.37 0.0K
11:44 755.37 755.80 755.37 755.80 0.0K
11:45 755.80 755.95 755.80 755.88 0.0K
11:46 755.87 756.17 755.86 756.17 0.0K
11:47 756.21 756.47 755.87 755.95 0.0K
11:48 755.95 756.25 755.88 756.23 0.0K
11:49 756.24 756.32 756.23 756.26 0.0K
11:50 756.28 756.44 756.17 756.19 0.0K
11:51 756.19 756.20 755.97 756.15 0.0K
11:52 756.19 756.31 756.19 756.26 0.0K
11:53 756.25 756.36 756.25 756.34 0.0K
11:54 756.33 756.39 756.32 756.32 0.0K
11:55 756.34 756.40 756.32 756.33 0.0K
11:56 756.31 756.36 756.29 756.33 0.0K
11:57 756.33 756.44 756.28 756.44 0.0K
11:58 756.44 756.89 756.44 756.89 0.0K
11:59 756.91 757.26 756.91 757.26 0.0K
12:00 757.15 757.18 756.93 756.93 0.0K
12:01 756.92 757.08 756.92 757.08 0.0K
12:02 757.05 757.27 757.02 757.26 0.0K
12:03 757.26 757.31 757.20 757.20 0.0K
12:04 757.24 757.34 757.20 757.25 0.0K
12:05 757.24 757.35 757.24 757.28 0.0K
12:06 757.29 757.30 757.21 757.25 0.0K
12:07 757.24 757.28 757.20 757.26 0.0K
12:08 757.26 757.32 757.06 757.32 0.0K
12:09 757.33 757.34 757.23 757.28 0.0K
12:10 757.28 757.35 757.25 757.35 0.0K
12:11 757.26 757.26 757.08 757.18 0.0K
12:12 757.16 757.21 757.16 757.19 0.0K
12:13 757.20 757.34 757.12 757.34 0.0K
12:14 757.34 757.36 757.27 757.27 0.0K
12:15 757.25 757.25 756.67 756.67 0.0K
12:16 756.68 756.73 756.64 756.64 0.0K
12:17 756.62 756.64 756.42 756.42 0.0K
12:18 756.42 756.67 756.26 756.62 0.0K
12:19 756.63 756.65 756.50 756.55 0.0K
12:20 756.55 756.65 756.55 756.60 0.0K
12:21 756.60 756.66 756.53 756.53 0.0K
12:22 756.36 756.36 755.90 755.94 0.0K
12:23 755.96 756.25 755.96 756.25 0.0K
12:24 756.25 756.66 756.25 756.66 0.0K
12:25 756.65 756.78 756.65 756.78 0.0K
12:26 756.82 756.94 756.82 756.94 0.0K
12:27 756.95 757.22 756.95 757.19 0.0K
12:28 757.19 757.41 757.19 757.37 0.0K
12:29 757.35 757.39 757.34 757.37 0.0K
12:30 757.37 757.38 757.30 757.33 0.0K
12:31 757.32 757.33 757.23 757.23 0.0K
12:32 757.25 757.25 757.15 757.18 0.0K
12:33 757.17 757.17 757.10 757.17 0.0K
12:34 757.17 757.17 757.10 757.10 0.0K
12:35 757.10 757.10 756.91 756.91 0.0K
12:36 756.91 756.91 756.60 756.63 0.0K
12:37 756.63 756.63 756.57 756.63 0.0K
12:38 756.64 756.65 756.60 756.62 0.0K
12:39 756.62 756.66 756.59 756.64 0.0K
12:40 756.63 756.63 756.48 756.48 0.0K
12:41 756.48 756.49 756.43 756.49 0.0K
12:42 756.50 756.50 756.36 756.48 0.0K
12:43 756.48 756.62 756.47 756.62 0.0K
12:44 756.62 756.62 756.59 756.62 0.0K
12:45 756.62 756.70 756.55 756.67 0.0K
12:46 756.66 756.66 756.58 756.61 0.0K
12:47 756.61 756.65 756.56 756.57 0.0K
12:48 756.56 756.58 756.41 756.41 0.0K
12:49 756.41 756.41 756.31 756.36 0.0K
12:50 756.35 756.41 756.35 756.35 0.0K
12:51 756.35 756.35 756.17 756.23 0.0K
12:52 756.23 756.34 756.22 756.34 0.0K
12:53 756.34 756.56 756.33 756.56 0.0K
12:54 756.57 756.64 756.54 756.59 0.0K
12:55 756.59 756.68 756.59 756.65 0.0K
12:56 756.64 756.81 756.64 756.81 0.0K
12:57 756.81 756.89 756.81 756.84 0.0K
12:58 756.81 756.87 756.73 756.86 0.0K
12:59 756.86 756.87 756.71 756.72 0.0K
13:00 756.64 756.64 756.54 756.57 0.0K
13:01 756.56 756.72 756.56 756.71 0.0K
13:02 756.71 756.95 756.71 756.93 0.0K
13:03 756.94 757.16 756.94 757.16 0.0K
13:04 757.17 757.33 757.17 757.32 0.0K
13:05 757.32 757.68 757.32 757.63 0.0K
13:06 757.61 757.64 757.52 757.58 0.0K
13:07 757.57 757.57 757.40 757.40 0.0K
13:08 757.40 757.40 757.30 757.31 0.0K
13:09 757.31 757.46 757.31 757.44 0.0K
13:10 757.44 757.51 757.39 757.51 0.0K
13:11 757.50 757.57 757.47 757.56 0.0K
13:12 757.58 757.58 757.48 757.51 0.0K
13:13 757.51 757.51 757.26 757.26 0.0K
13:14 757.24 757.24 757.07 757.08 0.0K
13:15 757.08 757.15 757.08 757.14 0.0K
13:16 757.14 757.14 756.85 756.85 0.0K
13:17 756.86 756.87 756.51 756.51 0.0K
13:18 756.51 756.53 756.46 756.51 0.0K
13:19 756.45 756.53 756.43 756.51 0.0K
13:20 756.51 756.62 756.51 756.60 0.0K
13:21 756.62 756.78 756.62 756.78 0.0K
13:22 756.77 756.88 756.77 756.88 0.0K
13:23 756.92 756.97 756.90 756.96 0.0K
13:24 756.97 757.02 756.93 756.93 0.0K
13:25 756.94 757.03 756.90 757.02 0.0K
13:26 757.09 757.12 757.04 757.05 0.0K
13:27 757.05 757.05 756.84 756.84 0.0K
13:28 756.83 756.84 756.60 756.61 0.0K
13:29 756.59 756.59 756.17 756.17 0.0K
13:30 756.13 756.13 755.92 755.94 0.0K
13:31 756.00 756.46 756.00 756.46 0.0K
13:32 756.48 756.51 756.48 756.49 0.0K
13:33 756.49 756.49 756.03 756.03 0.0K
13:34 756.07 756.11 756.02 756.06 0.0K
13:35 756.06 756.15 756.06 756.15 0.0K
13:36 756.22 756.22 756.06 756.06 0.0K
13:37 756.02 756.02 755.84 755.91 0.0K
13:38 755.90 755.96 755.82 755.82 0.0K
13:39 755.83 755.86 755.51 755.51 0.0K
13:40 755.53 755.75 755.53 755.70 0.0K
13:41 755.70 755.92 755.70 755.88 0.0K
13:42 755.80 755.80 755.67 755.69 0.0K
13:43 755.69 755.69 755.67 755.67 0.0K
13:44 755.63 755.63 755.47 755.59 0.0K
13:45 755.60 755.60 755.21 755.22 0.0K
13:46 755.21 755.21 755.03 755.03 0.0K
13:47 755.03 755.06 754.55 754.55 0.0K
13:48 754.56 754.56 754.20 754.20 0.0K
13:49 754.22 754.34 754.22 754.34 0.0K
13:50 754.34 754.52 754.31 754.50 0.0K
13:51 754.49 754.55 754.47 754.47 0.0K
13:52 754.47 754.69 754.47 754.69 0.0K
13:53 754.71 754.92 754.71 754.92 0.0K
13:54 754.93 755.06 754.93 755.06 0.0K
13:55 755.07 755.07 754.90 754.90 0.0K
13:56 754.89 754.89 754.69 754.69 0.0K
13:57 754.60 754.60 754.41 754.48 0.0K
13:58 754.48 754.56 754.42 754.56 0.0K
13:59 754.55 754.55 754.50 754.52 0.0K
14:00 754.50 754.50 754.19 754.20 0.0K
14:01 754.19 754.27 754.11 754.11 0.0K
14:02 754.11 754.23 754.11 754.23 0.0K
14:03 754.23 754.49 754.22 754.49 0.0K
14:04 754.52 754.99 754.52 754.97 0.0K
14:05 754.96 755.04 754.95 755.04 0.0K
14:06 755.05 755.20 755.02 755.14 0.0K
14:07 755.20 755.43 755.20 755.43 0.0K
14:08 755.43 755.57 755.43 755.55 0.0K
14:09 755.55 755.62 755.51 755.61 0.0K
14:10 755.61 755.80 755.59 755.73 0.0K
14:11 755.73 755.78 755.72 755.78 0.0K
14:12 755.84 755.88 755.81 755.88 0.0K
14:13 755.87 756.03 755.87 756.03 0.0K
14:14 756.02 756.13 756.00 756.02 0.0K
14:15 756.03 756.10 756.02 756.10 0.0K
14:16 756.11 756.15 756.09 756.15 0.0K
14:17 756.16 756.28 756.16 756.28 0.0K
14:18 756.27 756.27 756.14 756.24 0.0K
14:19 756.25 756.33 756.25 756.30 0.0K
14:20 756.29 756.29 756.02 756.02 0.0K
14:21 756.03 756.24 756.00 756.24 0.0K
14:22 756.23 756.23 755.78 755.78 0.0K
14:23 755.79 755.79 755.58 755.58 0.0K
14:24 755.58 755.58 755.40 755.41 0.0K
14:25 755.43 755.88 755.43 755.88 0.0K
14:26 755.90 756.41 755.90 756.40 0.0K
14:27 756.41 756.49 756.41 756.46 0.0K
14:28 756.46 756.46 756.33 756.36 0.0K
14:29 756.42 756.42 756.36 756.40 0.0K
14:30 756.35 756.35 756.18 756.19 0.0K
14:31 756.17 756.41 756.17 756.39 0.0K
14:32 756.40 756.40 756.30 756.38 0.0K
14:33 756.38 756.38 756.14 756.15 0.0K
14:34 756.15 756.35 756.15 756.28 0.0K
14:35 756.27 756.31 756.25 756.26 0.0K
14:36 756.27 756.60 756.27 756.60 0.0K
14:37 756.60 756.64 756.56 756.63 0.0K
14:38 756.62 756.62 756.54 756.55 0.0K
14:39 756.55 756.60 756.54 756.59 0.0K
14:40 756.57 756.66 756.57 756.66 0.0K
14:41 756.66 756.67 756.58 756.65 0.0K
14:42 756.69 756.69 756.62 756.66 0.0K
14:43 756.65 756.66 756.64 756.66 0.0K
14:44 756.65 756.76 756.65 756.74 0.0K
14:45 756.74 756.75 756.48 756.49 0.0K
14:46 756.49 756.60 756.49 756.60 0.0K
14:47 756.60 756.62 756.56 756.61 0.0K
14:48 756.62 756.80 756.61 756.79 0.0K
14:49 756.80 756.80 756.72 756.76 0.0K
14:50 756.74 756.77 756.67 756.68 0.0K
14:51 756.68 756.69 756.52 756.54 0.0K
14:52 756.51 756.56 756.46 756.54 0.0K
14:53 756.57 757.10 756.56 757.10 0.0K
14:54 757.09 757.20 757.09 757.10 0.0K
14:55 757.11 757.15 757.09 757.14 0.0K
14:56 757.17 757.38 757.17 757.37 0.0K
14:57 757.37 757.48 757.37 757.48 0.0K
14:58 757.49 757.52 757.48 757.48 0.0K
14:59 757.48 757.64 757.48 757.57 0.0K
15:00 757.56 757.59 757.52 757.55 0.0K
15:01 757.54 757.56 757.44 757.54 0.0K
15:02 757.61 757.61 757.52 757.58 0.0K
15:03 757.57 757.66 757.57 757.63 0.0K
15:04 757.63 757.80 757.63 757.79 0.0K
15:05 757.72 757.89 757.72 757.86 0.0K
15:06 757.85 757.86 757.74 757.76 0.0K
15:07 757.79 757.82 757.67 757.76 0.0K
15:08 757.76 757.86 757.75 757.86 0.0K
15:09 757.86 757.93 757.86 757.89 0.0K
15:10 757.86 758.04 757.86 757.95 0.0K
15:11 757.96 757.98 757.90 757.98 0.0K
15:12 757.99 757.99 757.75 757.76 0.0K
15:13 757.75 757.77 757.70 757.70 0.0K
15:14 757.70 757.72 757.63 757.63 0.0K
15:15 757.63 757.76 757.62 757.72 0.0K
15:16 757.70 757.72 757.67 757.71 0.0K
15:17 757.69 757.75 757.45 757.45 0.0K
15:18 757.46 757.46 757.27 757.27 0.0K
15:19 757.21 757.21 756.88 756.92 0.0K
15:20 756.90 756.90 756.59 756.59 0.0K
15:21 756.62 756.72 756.58 756.70 0.0K
15:22 756.69 756.69 756.43 756.61 0.0K
15:23 756.62 756.77 756.62 756.72 0.0K
15:24 756.74 756.75 756.60 756.60 0.0K
15:25 756.59 756.66 756.53 756.55 0.0K
15:26 756.52 756.74 756.52 756.71 0.0K
15:27 756.72 756.86 756.71 756.74 0.0K
15:28 756.83 756.91 756.70 756.70 0.0K
15:29 756.69 756.69 756.44 756.44 0.0K
15:30 756.45 756.55 756.45 756.54 0.0K
15:31 756.56 756.69 756.56 756.59 0.0K
15:32 756.57 756.64 756.50 756.63 0.0K
15:33 756.66 756.72 756.59 756.60 0.0K
15:34 756.63 756.71 756.60 756.60 0.0K
15:35 756.51 756.51 756.37 756.39 0.0K
15:36 756.35 756.52 756.30 756.49 0.0K
15:37 756.50 756.74 756.50 756.73 0.0K
15:38 756.72 756.72 756.56 756.56 0.0K
15:39 756.50 756.54 756.37 756.37 0.0K
15:40 756.36 756.36 756.18 756.18 0.0K
15:41 756.22 756.50 756.22 756.44 0.0K
15:42 756.44 756.56 756.40 756.56 0.0K
15:43 756.56 756.58 756.50 756.50 0.0K
15:44 756.48 756.70 756.28 756.70 0.0K
15:45 756.77 756.78 756.59 756.62 0.0K
15:46 756.62 756.64 756.57 756.60 0.0K
15:47 756.58 756.62 756.55 756.60 0.0K
15:48 756.61 756.61 756.37 756.37 0.0K
15:49 756.37 756.37 756.19 756.31 0.0K
15:50 756.37 756.71 756.37 756.71 0.0K
15:51 756.73 756.85 756.55 756.60 0.0K
15:52 756.55 756.55 756.26 756.26 0.0K
15:53 756.26 756.26 756.06 756.08 0.0K
15:54 755.99 755.99 755.32 755.32 0.0K
15:55 755.26 755.26 754.65 754.70 0.0K
15:56 754.74 754.75 754.44 754.53 0.0K
15:57 754.47 754.64 754.46 754.62 0.0K
15:58 754.58 754.61 754.52 754.57 0.0K
15:59 754.57 754.64 754.47 754.56 0.0K
16:00 754.47 754.47 754.47 754.47 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