ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ アメリカ →
860.87
最終更新: 2025-10-06
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
09:29 755.32 755.32 755.30 755.32 0.0K
09:30 755.06 755.20 754.74 754.92 0.0K
09:31 754.93 754.93 754.78 754.89 0.0K
09:32 754.89 755.04 754.87 755.04 0.0K
09:33 755.03 755.17 755.01 755.09 0.0K
09:34 755.09 755.13 755.06 755.06 0.0K
09:35 755.06 755.06 754.96 754.96 0.0K
09:36 754.97 754.97 754.90 754.91 0.0K
09:37 754.91 754.91 754.87 754.88 0.0K
09:38 754.88 754.90 754.72 754.77 0.0K
09:39 754.78 754.78 754.69 754.70 0.0K
09:40 754.70 754.91 754.70 754.91 0.0K
09:41 754.89 755.04 754.85 755.02 0.0K
09:42 755.05 755.16 755.05 755.16 0.0K
09:43 755.16 755.28 755.09 755.21 0.0K
09:44 755.21 755.35 755.21 755.34 0.0K
09:45 755.34 755.36 755.31 755.34 0.0K
09:46 755.34 755.37 755.33 755.36 0.0K
09:47 755.36 755.38 755.31 755.30 0.0K
09:48 755.29 755.29 755.24 755.25 0.0K
09:49 755.25 755.30 755.25 755.29 0.0K
09:50 755.30 755.30 755.22 755.23 0.0K
09:51 755.16 755.24 755.16 755.24 0.0K
09:52 755.25 755.25 755.21 755.22 0.0K
09:53 755.21 755.22 755.19 755.19 0.0K
09:54 755.17 755.20 755.16 755.18 0.0K
09:55 755.18 755.21 755.18 755.18 0.0K
09:56 755.17 755.17 755.04 755.05 0.0K
09:57 755.03 755.03 754.95 754.97 0.0K
09:58 754.97 755.01 754.96 755.01 0.0K
09:59 755.02 755.11 755.02 755.10 0.0K
10:00 755.09 755.09 754.98 754.98 0.0K
10:01 754.98 754.99 754.90 754.91 0.0K
10:02 754.90 754.92 754.88 754.90 0.0K
10:03 754.90 754.95 754.90 754.94 0.0K
10:04 754.95 754.97 754.90 754.90 0.0K
10:05 754.92 754.92 754.86 754.91 0.0K
10:06 754.91 754.91 754.78 754.78 0.0K
10:07 754.78 754.78 754.72 754.77 0.0K
10:08 754.71 754.76 754.70 754.76 0.0K
10:09 754.80 754.85 754.73 754.85 0.0K
10:10 754.85 754.88 754.85 754.88 0.0K
10:11 754.94 755.02 754.93 755.01 0.0K
10:12 755.02 755.03 754.95 754.96 0.0K
10:13 754.96 754.99 754.96 754.97 0.0K
10:14 754.97 754.98 754.94 754.94 0.0K
10:15 754.93 754.95 754.86 754.86 0.0K
10:16 754.84 754.86 754.74 754.75 0.0K
10:17 754.75 754.75 754.73 754.74 0.0K
10:18 754.74 754.77 754.73 754.77 0.0K
10:19 754.76 754.80 754.76 754.80 0.0K
10:20 754.81 754.85 754.76 754.76 0.0K
10:21 754.76 754.82 754.76 754.81 0.0K
10:22 754.80 754.81 754.72 754.72 0.0K
10:23 754.72 754.72 754.67 754.67 0.0K
10:24 754.68 754.70 754.66 754.68 0.0K
10:25 754.69 754.69 754.66 754.66 0.0K
10:26 754.66 754.67 754.66 754.66 0.0K
10:27 754.65 754.67 754.53 754.54 0.0K
10:28 754.53 754.59 754.48 754.48 0.0K
10:29 754.47 754.59 754.46 754.58 0.0K
10:30 754.59 754.61 754.55 754.56 0.0K
10:31 754.56 754.56 754.51 754.53 0.0K
10:32 754.53 754.53 754.48 754.53 0.0K
10:33 754.54 754.56 754.48 754.52 0.0K
10:34 754.54 754.54 754.51 754.52 0.0K
10:35 754.52 754.54 754.52 754.52 0.0K
10:36 754.51 754.51 754.45 754.47 0.0K
10:37 754.47 754.53 754.47 754.52 0.0K
10:38 754.52 754.55 754.52 754.54 0.0K
10:39 754.54 754.68 754.53 754.64 0.0K
10:40 754.64 754.64 754.59 754.59 0.0K
10:41 754.58 754.58 754.47 754.47 0.0K
10:42 754.47 754.56 754.47 754.56 0.0K
10:43 754.56 754.57 754.47 754.48 0.0K
10:44 754.49 754.54 754.46 754.47 0.0K
10:45 754.46 754.47 754.37 754.37 0.0K
10:46 754.38 754.39 754.32 754.32 0.0K
10:47 754.31 754.39 754.31 754.38 0.0K
10:48 754.36 754.46 754.36 754.46 0.0K
10:49 754.46 754.46 754.42 754.44 0.0K
10:50 754.44 754.44 754.39 754.42 0.0K
10:51 754.42 754.48 754.41 754.47 0.0K
10:52 754.47 754.52 754.47 754.47 0.0K
10:53 754.48 754.49 754.45 754.49 0.0K
10:54 754.49 754.50 754.48 754.49 0.0K
10:55 754.50 754.58 754.49 754.55 0.0K
10:56 754.54 754.54 754.50 754.51 0.0K
10:57 754.51 754.52 754.49 754.52 0.0K
10:58 754.51 754.52 754.50 754.50 0.0K
10:59 754.50 754.53 754.50 754.52 0.0K
11:00 754.52 754.52 754.48 754.50 0.0K
11:01 754.48 754.60 754.48 754.59 0.0K
11:02 754.59 754.60 754.57 754.60 0.0K
11:03 754.61 754.61 754.59 754.59 0.0K
11:04 754.59 754.60 754.58 754.59 0.0K
11:05 754.59 754.67 754.59 754.59 0.0K
11:06 754.60 754.60 754.58 754.58 0.0K
11:07 754.59 754.59 754.58 754.58 0.0K
11:08 754.58 754.65 754.57 754.58 0.0K
11:09 754.59 754.61 754.58 754.61 0.0K
11:10 754.60 754.63 754.55 754.61 0.0K
11:11 754.61 754.62 754.59 754.59 0.0K
11:12 754.59 754.59 754.56 754.56 0.0K
11:13 754.57 754.59 754.51 754.59 0.0K
11:14 754.59 754.60 754.56 754.56 0.0K
11:15 754.57 754.57 754.51 754.53 0.0K
11:16 754.53 754.57 754.52 754.55 0.0K
11:17 754.55 754.56 754.54 754.55 0.0K
11:18 754.55 754.62 754.55 754.61 0.0K
11:19 754.62 754.62 754.54 754.56 0.0K
11:20 754.56 754.58 754.55 754.56 0.0K
11:21 754.56 754.60 754.55 754.59 0.0K
11:22 754.58 754.60 754.58 754.60 0.0K
11:23 754.58 754.62 754.58 754.60 0.0K
11:24 754.60 754.62 754.60 754.60 0.0K
11:25 754.61 754.65 754.60 754.63 0.0K
11:26 754.59 754.62 754.59 754.62 0.0K
11:27 754.62 754.63 754.62 754.63 0.0K
11:28 754.63 754.65 754.63 754.65 0.0K
11:29 754.65 754.68 754.64 754.67 0.0K
11:30 754.63 754.64 754.62 754.64 0.0K
11:31 754.64 754.67 754.64 754.67 0.0K
11:32 754.67 754.71 754.67 754.70 0.0K
11:33 754.70 754.70 754.65 754.65 0.0K
11:34 754.66 754.73 754.65 754.69 0.0K
11:35 754.69 754.70 754.64 754.64 0.0K
11:36 754.65 754.65 754.61 754.61 0.0K
11:37 754.60 754.64 754.60 754.63 0.0K
11:38 754.63 754.66 754.63 754.64 0.0K
11:39 754.64 754.65 754.63 754.64 0.0K
11:40 754.64 754.64 754.62 754.64 0.0K
11:41 754.64 754.68 754.64 754.66 0.0K
11:42 754.66 754.67 754.62 754.63 0.0K
11:43 754.62 754.65 754.61 754.61 0.0K
11:44 754.61 754.67 754.61 754.67 0.0K
11:45 754.67 754.67 754.64 754.63 0.0K
11:46 754.64 754.66 754.64 754.65 0.0K
11:47 754.65 754.67 754.64 754.66 0.0K
11:48 754.67 754.67 754.62 754.63 0.0K
11:49 754.67 754.68 754.66 754.66 0.0K
11:50 754.62 754.68 754.62 754.67 0.0K
11:51 754.66 754.68 754.66 754.67 0.0K
11:52 754.67 754.68 754.66 754.66 0.0K
11:53 754.66 754.67 754.62 754.62 0.0K
11:54 754.62 754.65 754.61 754.64 0.0K
11:55 754.65 754.65 754.60 754.60 0.0K
11:56 754.70 754.70 754.62 754.64 0.0K
11:57 754.63 754.64 754.62 754.63 0.0K
11:58 754.63 754.63 754.55 754.55 0.0K
11:59 754.55 754.70 754.55 754.70 0.0K
12:00 754.70 754.70 754.67 754.67 0.0K
12:01 754.67 754.67 754.65 754.65 0.0K
12:02 754.65 754.67 754.65 754.66 0.0K
12:03 754.66 754.66 754.63 754.64 0.0K
12:04 754.63 754.64 754.59 754.59 0.0K
12:05 754.59 754.61 754.52 754.52 0.0K
12:06 754.51 754.60 754.51 754.53 0.0K
12:07 754.53 754.53 754.52 754.53 0.0K
12:08 754.49 754.52 754.48 754.52 0.0K
12:09 754.59 754.59 754.49 754.50 0.0K
12:10 754.49 754.53 754.49 754.49 0.0K
12:11 754.49 754.51 754.46 754.48 0.0K
12:12 754.47 754.50 754.46 754.46 0.0K
12:13 754.46 754.48 754.42 754.43 0.0K
12:14 754.43 754.43 754.40 754.41 0.0K
12:15 754.40 754.41 754.37 754.40 0.0K
12:16 754.41 754.44 754.37 754.43 0.0K
12:17 754.43 754.43 754.39 754.42 0.0K
12:18 754.44 754.51 754.44 754.49 0.0K
12:19 754.47 754.52 754.44 754.44 0.0K
12:20 754.44 754.46 754.40 754.40 0.0K
12:21 754.39 754.43 754.38 754.43 0.0K
12:22 754.43 754.48 754.40 754.47 0.0K
12:23 754.49 754.58 754.49 754.52 0.0K
12:24 754.52 754.59 754.52 754.54 0.0K
12:25 754.48 754.48 754.19 754.24 0.0K
12:26 754.23 754.36 754.20 754.36 0.0K
12:27 754.34 754.34 754.24 754.28 0.0K
12:28 754.28 754.31 754.27 754.31 0.0K
12:29 754.31 754.31 754.27 754.28 0.0K
12:30 754.28 754.46 754.28 754.45 0.0K
12:31 754.46 754.47 754.42 754.42 0.0K
12:32 754.42 754.42 754.37 754.37 0.0K
12:33 754.38 754.44 754.38 754.43 0.0K
12:34 754.42 754.53 754.42 754.53 0.0K
12:35 754.52 754.53 754.49 754.50 0.0K
12:36 754.49 754.52 754.49 754.52 0.0K
12:37 754.51 754.51 754.46 754.47 0.0K
12:38 754.48 754.49 754.46 754.48 0.0K
12:39 754.49 754.67 754.48 754.60 0.0K
12:40 754.60 754.61 754.57 754.57 0.0K
12:41 754.59 754.60 754.56 754.59 0.0K
12:42 754.58 754.58 754.45 754.45 0.0K
12:43 754.46 754.51 754.43 754.51 0.0K
12:44 754.50 754.52 754.49 754.52 0.0K
12:45 754.52 754.52 754.50 754.51 0.0K
12:46 754.51 754.53 754.51 754.53 0.0K
12:47 754.53 754.53 754.49 754.49 0.0K
12:48 754.48 754.48 754.47 754.47 0.0K
12:49 754.48 754.49 754.48 754.49 0.0K
12:50 754.50 754.50 754.49 754.49 0.0K
12:51 754.49 754.50 754.48 754.48 0.0K
12:52 754.49 754.57 754.49 754.56 0.0K
12:53 754.55 754.59 754.55 754.58 0.0K
12:54 754.58 754.58 754.48 754.49 0.0K
12:55 754.49 754.53 754.38 754.39 0.0K
12:56 754.40 754.41 754.40 754.41 0.0K
12:57 754.41 754.43 754.38 754.42 0.0K
12:58 754.42 754.44 754.42 754.43 0.0K
12:59 754.44 754.51 754.44 754.50 0.0K
13:00 754.51 754.51 754.50 754.51 0.0K
13:01 754.51 754.52 754.51 754.52 0.0K
13:02 754.48 754.48 754.46 754.47 0.0K
13:03 754.46 754.48 754.45 754.47 0.0K
13:04 754.47 754.50 754.47 754.49 0.0K
13:05 754.49 754.55 754.49 754.55 0.0K
13:06 754.56 754.57 754.49 754.49 0.0K
13:07 754.49 754.50 754.49 754.49 0.0K
13:08 754.56 754.56 754.49 754.50 0.0K
13:09 754.50 754.50 754.50 754.50 0.0K
13:10 754.50 754.50 754.49 754.49 0.0K
13:11 754.49 754.50 754.48 754.48 0.0K
13:12 754.48 754.48 754.48 754.48 0.0K
13:13 754.48 754.52 754.48 754.49 0.0K
13:14 754.49 754.50 754.49 754.50 0.0K
13:15 754.49 754.52 754.48 754.51 0.0K
13:16 754.51 754.52 754.51 754.51 0.0K
13:17 754.52 754.52 754.48 754.52 0.0K
13:18 754.52 754.52 754.48 754.48 0.0K
13:19 754.48 754.55 754.48 754.55 0.0K
13:20 754.55 754.55 754.53 754.53 0.0K
13:21 754.54 754.54 754.43 754.43 0.0K
13:22 754.43 754.44 754.38 754.40 0.0K
13:23 754.40 754.46 754.38 754.42 0.0K
13:24 754.42 754.45 754.42 754.45 0.0K
13:25 754.45 754.48 754.45 754.48 0.0K
13:26 754.47 754.48 754.44 754.46 0.0K
13:27 754.46 754.47 754.45 754.47 0.0K
13:28 754.47 754.48 754.47 754.48 0.0K
13:29 754.48 754.49 754.47 754.48 0.0K
13:30 754.49 754.50 754.48 754.48 0.0K
13:31 754.49 754.56 754.42 754.44 0.0K
13:32 754.44 754.45 754.44 754.44 0.0K
13:33 754.44 754.58 754.44 754.58 0.0K
13:34 754.58 754.58 754.45 754.51 0.0K
13:35 754.51 754.51 754.50 754.51 0.0K
13:36 754.51 754.52 754.51 754.51 0.0K
13:37 754.51 754.58 754.44 754.58 0.0K
13:38 754.58 754.58 754.50 754.50 0.0K
13:39 754.50 754.50 754.49 754.50 0.0K
13:40 754.50 754.51 754.50 754.50 0.0K
13:41 754.51 754.51 754.51 754.51 0.0K
13:42 754.51 754.51 754.45 754.46 0.0K
13:43 754.46 754.46 754.46 754.46 0.0K
13:44 754.46 754.53 754.45 754.53 0.0K
13:45 754.53 754.53 754.51 754.52 0.0K
13:46 754.51 754.51 754.50 754.50 0.0K
13:47 754.51 754.51 754.47 754.47 0.0K
13:48 754.47 754.51 754.46 754.51 0.0K
13:49 754.51 754.53 754.49 754.49 0.0K
13:50 754.49 754.53 754.49 754.53 0.0K
13:51 754.53 754.54 754.52 754.52 0.0K
13:52 754.49 754.54 754.49 754.53 0.0K
13:53 754.53 754.53 754.49 754.49 0.0K
13:54 754.49 754.51 754.49 754.51 0.0K
13:55 754.51 754.52 754.50 754.51 0.0K
13:56 754.51 754.52 754.50 754.52 0.0K
13:57 754.52 754.55 754.52 754.54 0.0K
13:58 754.55 754.57 754.55 754.55 0.0K
13:59 754.56 754.58 754.56 754.57 0.0K
14:00 754.57 754.59 754.57 754.59 0.0K
14:01 754.58 754.60 754.58 754.59 0.0K
14:02 754.59 754.59 754.55 754.56 0.0K
14:03 754.56 754.58 754.56 754.57 0.0K
14:04 754.58 754.58 754.57 754.57 0.0K
14:05 754.57 754.57 754.56 754.56 0.0K
14:06 754.56 754.58 754.55 754.57 0.0K
14:07 754.57 754.57 754.57 754.57 0.0K
14:08 754.56 754.63 754.56 754.62 0.0K
14:09 754.62 754.63 754.59 754.59 0.0K
14:10 754.59 754.63 754.58 754.63 0.0K
14:11 754.63 754.63 754.59 754.62 0.0K
14:12 754.63 754.63 754.59 754.59 0.0K
14:13 754.60 754.60 754.59 754.59 0.0K
14:14 754.59 754.63 754.59 754.62 0.0K
14:15 754.63 754.64 754.63 754.63 0.0K
14:16 754.62 754.63 754.59 754.59 0.0K
14:17 754.60 754.60 754.56 754.60 0.0K
14:18 754.60 754.60 754.56 754.57 0.0K
14:19 754.56 754.60 754.55 754.60 0.0K
14:20 754.60 754.60 754.55 754.56 0.0K
14:21 754.55 754.56 754.55 754.55 0.0K
14:22 754.55 754.56 754.55 754.56 0.0K
14:23 754.56 754.58 754.54 754.55 0.0K
14:24 754.55 754.56 754.55 754.56 0.0K
14:25 754.56 754.59 754.55 754.55 0.0K
14:26 754.55 754.56 754.55 754.56 0.0K
14:27 754.56 754.59 754.56 754.57 0.0K
14:28 754.57 754.57 754.56 754.57 0.0K
14:29 754.57 754.61 754.57 754.57 0.0K
14:30 754.57 754.59 754.57 754.59 0.0K
14:31 754.58 754.65 754.57 754.58 0.0K
14:32 754.57 754.58 754.57 754.56 0.0K
14:33 754.56 754.63 754.56 754.63 0.0K
14:34 754.60 754.64 754.60 754.60 0.0K
14:35 754.60 754.64 754.60 754.63 0.0K
14:36 754.64 754.64 754.60 754.63 0.0K
14:37 754.63 754.64 754.63 754.63 0.0K
14:38 754.63 755.01 754.63 755.01 0.0K
14:39 755.00 755.01 755.00 755.00 0.0K
14:40 755.01 755.02 755.01 755.01 0.0K
14:41 755.05 755.15 755.03 755.15 0.0K
14:42 755.15 755.19 755.14 755.19 0.0K
14:43 755.18 755.22 755.18 755.21 0.0K
14:44 755.21 755.23 755.21 755.22 0.0K
14:45 755.22 755.26 755.22 755.26 0.0K
14:46 755.27 755.29 755.22 755.22 0.0K
14:47 755.24 755.32 755.24 755.28 0.0K
14:48 755.28 755.31 755.28 755.30 0.0K
14:49 755.31 755.35 755.29 755.29 0.0K
14:50 755.36 755.39 755.31 755.32 0.0K
14:51 755.32 755.33 755.32 755.33 0.0K
14:52 755.34 755.36 755.33 755.35 0.0K
14:53 755.36 755.36 755.34 755.35 0.0K
14:54 755.36 755.36 755.30 755.31 0.0K
14:55 755.30 755.31 755.22 755.24 0.0K
14:56 755.24 755.25 755.22 755.22 0.0K
14:57 755.23 755.24 755.22 755.23 0.0K
14:58 755.23 755.26 755.22 755.26 0.0K
14:59 755.26 755.29 755.24 755.28 0.0K
15:00 755.27 755.28 755.23 755.28 0.0K
15:01 755.29 755.30 755.26 755.26 0.0K
15:02 755.26 755.30 755.26 755.30 0.0K
15:03 755.30 755.30 755.24 755.24 0.0K
15:04 755.24 755.30 755.24 755.30 0.0K
15:05 755.31 755.35 755.29 755.30 0.0K
15:06 755.30 755.34 755.30 755.34 0.0K
15:07 755.29 755.39 755.29 755.39 0.0K
15:08 755.39 755.43 755.39 755.42 0.0K
15:09 755.42 755.43 755.38 755.39 0.0K
15:10 755.39 755.40 755.38 755.38 0.0K
15:11 755.38 755.39 755.38 755.39 0.0K
15:12 755.39 755.42 755.39 755.42 0.0K
15:13 755.41 755.47 755.41 755.45 0.0K
15:14 755.45 755.47 755.43 755.43 0.0K
15:15 755.43 755.43 755.36 755.37 0.0K
15:16 755.35 755.36 755.30 755.30 0.0K
15:17 755.29 755.30 755.29 755.30 0.0K
15:18 755.30 755.31 755.28 755.28 0.0K
15:19 755.24 755.26 755.23 755.23 0.0K
15:20 755.23 755.24 755.23 755.23 0.0K
15:21 755.23 755.28 755.23 755.26 0.0K
15:22 755.26 755.30 755.26 755.30 0.0K
15:23 755.26 755.29 755.25 755.25 0.0K
15:24 755.25 755.25 755.24 755.25 0.0K
15:25 755.25 755.29 755.24 755.25 0.0K
15:26 755.29 755.29 755.23 755.24 0.0K
15:27 755.23 755.25 755.22 755.22 0.0K
15:28 755.22 755.25 755.22 755.24 0.0K
15:29 755.24 755.27 755.23 755.24 0.0K
15:30 755.24 755.24 755.22 755.22 0.0K
15:31 755.22 755.25 755.22 755.24 0.0K
15:32 755.25 755.26 755.23 755.26 0.0K
15:33 755.25 755.29 755.25 755.29 0.0K
15:34 755.29 755.30 755.29 755.30 0.0K
15:35 755.30 755.32 755.26 755.32 0.0K
15:36 755.33 755.39 755.32 755.39 0.0K
15:37 755.39 755.51 755.36 755.51 0.0K
15:38 755.47 755.50 755.47 755.49 0.0K
15:39 755.48 755.49 755.44 755.49 0.0K
15:40 755.49 755.49 755.45 755.45 0.0K
15:41 755.44 755.48 755.44 755.44 0.0K
15:42 755.44 755.47 755.36 755.39 0.0K
15:43 755.39 755.39 755.35 755.36 0.0K
15:44 755.35 755.35 755.31 755.32 0.0K
15:45 755.32 755.32 755.32 755.32 0.0K
15:46 755.31 755.31 755.30 755.30 0.0K
15:47 755.26 755.34 755.26 755.34 0.0K
15:48 755.27 755.35 755.27 755.33 0.0K
15:49 755.35 755.35 755.27 755.27 0.0K
15:50 755.27 755.41 755.27 755.41 0.0K
15:51 755.41 755.42 755.41 755.42 0.0K
15:52 755.42 755.43 755.41 755.43 0.0K
15:53 755.44 755.44 755.36 755.36 0.0K
15:54 755.36 755.40 755.34 755.40 0.0K
15:55 755.40 755.43 755.38 755.38 0.0K
15:56 755.38 755.39 755.38 755.38 0.0K
15:57 755.38 755.41 755.37 755.41 0.0K
15:58 755.41 755.49 755.40 755.48 0.0K
15:59 755.49 755.49 755.41 755.41 0.0K
16:00 755.10 755.10 755.10 755.10 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