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
09:29 816.81 816.82 816.80 816.81 0.0K
09:30 822.96 823.27 822.83 823.22 0.0K
09:31 823.08 823.77 822.74 822.74 0.0K
09:32 822.91 822.91 822.11 822.43 0.0K
09:33 822.47 823.69 822.47 823.53 0.0K
09:34 823.53 824.63 823.49 824.63 0.0K
09:35 824.64 826.53 824.64 826.53 0.0K
09:36 826.56 827.48 826.46 827.43 0.0K
09:37 827.77 828.53 827.67 828.01 0.0K
09:38 828.06 828.34 827.96 827.98 0.0K
09:39 828.04 828.34 827.84 828.11 0.0K
09:40 827.82 828.01 827.64 827.77 0.0K
09:41 827.70 827.90 827.65 827.73 0.0K
09:42 827.72 828.82 827.72 828.81 0.0K
09:43 828.86 829.48 828.86 829.48 0.0K
09:44 829.48 829.71 829.33 829.33 0.0K
09:45 829.34 829.38 828.25 828.25 0.0K
09:46 828.21 828.67 828.14 828.18 0.0K
09:47 828.21 828.21 827.91 828.02 0.0K
09:48 828.07 828.61 828.07 828.61 0.0K
09:49 828.60 828.60 827.27 827.27 0.0K
09:50 827.22 827.32 826.97 827.22 0.0K
09:51 827.21 827.21 825.73 825.73 0.0K
09:52 825.66 825.70 824.99 825.35 0.0K
09:53 825.35 825.44 825.19 825.43 0.0K
09:54 825.10 826.01 825.08 825.60 0.0K
09:55 825.67 825.74 825.39 825.71 0.0K
09:56 825.73 825.94 825.67 825.67 0.0K
09:57 825.71 825.72 825.06 825.31 0.0K
09:58 825.35 825.83 825.26 825.78 0.0K
09:59 825.80 826.50 825.80 826.50 0.0K
10:00 826.76 827.39 826.54 827.39 0.0K
10:01 827.46 828.39 827.41 828.30 0.0K
10:02 828.30 828.52 828.27 828.27 0.0K
10:03 828.27 828.82 828.27 828.72 0.0K
10:04 828.75 829.03 828.74 828.91 0.0K
10:05 828.92 829.73 828.91 829.73 0.0K
10:06 829.75 830.09 829.75 829.90 0.0K
10:07 829.85 829.88 829.16 829.27 0.0K
10:08 829.21 829.24 829.03 829.03 0.0K
10:09 828.98 829.17 828.83 829.17 0.0K
10:10 829.17 829.32 828.85 828.98 0.0K
10:11 829.03 829.12 828.86 828.90 0.0K
10:12 828.84 828.84 827.86 827.96 0.0K
10:13 828.10 828.34 828.10 828.31 0.0K
10:14 828.33 828.44 827.98 828.04 0.0K
10:15 828.09 828.32 828.07 828.31 0.0K
10:16 828.34 828.74 828.32 828.52 0.0K
10:17 828.51 828.57 828.43 828.57 0.0K
10:18 828.72 828.92 828.70 828.77 0.0K
10:19 828.78 828.78 828.37 828.45 0.0K
10:20 828.48 828.59 828.45 828.54 0.0K
10:21 828.43 828.94 828.43 828.91 0.0K
10:22 828.91 829.69 828.85 829.69 0.0K
10:23 829.68 830.04 829.58 830.04 0.0K
10:24 830.04 830.29 830.03 830.10 0.0K
10:25 830.10 830.56 830.07 830.56 0.0K
10:26 830.56 830.81 830.56 830.78 0.0K
10:27 830.71 831.58 830.71 831.58 0.0K
10:28 831.64 832.03 831.64 831.88 0.0K
10:29 831.88 832.01 831.77 831.80 0.0K
10:30 831.84 832.13 831.84 832.11 0.0K
10:31 832.09 832.09 831.70 831.83 0.0K
10:32 831.84 832.37 831.84 832.37 0.0K
10:33 832.35 832.90 832.31 832.90 0.0K
10:34 832.90 833.12 832.89 833.01 0.0K
10:35 833.09 833.28 833.03 833.26 0.0K
10:36 833.34 833.36 832.71 832.71 0.0K
10:37 832.70 832.80 832.57 832.67 0.0K
10:38 832.67 832.67 832.31 832.39 0.0K
10:39 832.33 832.58 832.28 832.48 0.0K
10:40 832.36 832.76 832.29 832.58 0.0K
10:41 832.61 832.76 832.59 832.69 0.0K
10:42 832.78 832.82 832.66 832.69 0.0K
10:43 832.70 832.72 832.61 832.62 0.0K
10:44 832.63 833.24 832.63 833.24 0.0K
10:45 833.25 833.65 833.24 833.59 0.0K
10:46 833.63 833.63 833.15 833.42 0.0K
10:47 833.42 833.52 833.27 833.52 0.0K
10:48 833.53 833.81 833.51 833.74 0.0K
10:49 833.79 834.07 833.73 833.73 0.0K
10:50 833.77 833.83 833.71 833.77 0.0K
10:51 833.77 833.77 833.14 833.14 0.0K
10:52 833.19 833.32 833.14 833.14 0.0K
10:53 833.11 833.15 832.97 833.14 0.0K
10:54 833.30 833.66 833.30 833.56 0.0K
10:55 833.55 834.23 833.55 834.20 0.0K
10:56 834.27 834.27 834.18 834.18 0.0K
10:57 834.14 834.22 834.06 834.15 0.0K
10:58 834.14 834.22 833.88 833.88 0.0K
10:59 833.80 833.88 833.67 833.77 0.0K
11:00 833.89 834.55 833.89 834.55 0.0K
11:01 834.60 834.74 834.51 834.50 0.0K
11:02 834.61 834.79 834.37 834.37 0.0K
11:03 834.30 834.36 834.06 834.20 0.0K
11:04 834.21 834.29 834.15 834.23 0.0K
11:05 834.22 834.22 833.55 833.62 0.0K
11:06 833.59 834.19 833.57 834.19 0.0K
11:07 834.19 834.29 833.92 834.15 0.0K
11:08 834.19 834.20 834.00 834.11 0.0K
11:09 834.12 834.12 833.80 833.80 0.0K
11:10 833.86 834.01 833.71 833.99 0.0K
11:11 834.00 834.13 833.92 834.08 0.0K
11:12 834.01 834.15 833.99 833.99 0.0K
11:13 834.00 834.00 833.78 833.86 0.0K
11:14 833.83 833.91 833.67 833.89 0.0K
11:15 833.91 834.12 833.58 833.58 0.0K
11:16 833.41 833.54 833.41 833.52 0.0K
11:17 833.52 833.65 833.43 833.53 0.0K
11:18 833.52 833.60 833.50 833.59 0.0K
11:19 833.58 833.58 833.31 833.39 0.0K
11:20 833.38 833.42 833.10 833.18 0.0K
11:21 833.14 833.20 832.74 832.75 0.0K
11:22 832.76 833.07 832.73 833.07 0.0K
11:23 832.88 832.90 832.65 832.90 0.0K
11:24 832.90 832.99 832.90 832.94 0.0K
11:25 833.01 833.08 832.77 832.78 0.0K
11:26 832.79 833.10 832.79 832.83 0.0K
11:27 832.82 833.29 832.82 833.24 0.0K
11:28 833.23 833.50 833.23 833.50 0.0K
11:29 833.49 833.49 833.25 833.25 0.0K
11:30 833.28 833.28 833.08 833.15 0.0K
11:31 833.13 833.22 833.02 833.02 0.0K
11:32 832.88 833.22 832.86 833.06 0.0K
11:33 833.09 833.17 832.83 832.83 0.0K
11:34 832.79 832.86 832.62 832.72 0.0K
11:35 832.72 832.90 832.71 832.86 0.0K
11:36 832.85 832.87 832.80 832.85 0.0K
11:37 832.85 832.85 832.62 832.77 0.0K
11:38 832.78 832.94 832.68 832.94 0.0K
11:39 832.99 833.15 832.95 833.13 0.0K
11:40 833.14 833.25 833.13 833.20 0.0K
11:41 833.20 833.27 832.98 833.01 0.0K
11:42 832.97 832.97 832.72 832.72 0.0K
11:43 832.71 832.79 832.68 832.71 0.0K
11:44 832.75 832.75 832.61 832.63 0.0K
11:45 832.65 832.93 832.65 832.90 0.0K
11:46 832.90 832.92 832.64 832.64 0.0K
11:47 832.63 832.77 832.57 832.59 0.0K
11:48 832.58 832.76 832.57 832.75 0.0K
11:49 832.82 833.04 832.82 832.93 0.0K
11:50 832.88 832.98 832.77 832.98 0.0K
11:51 832.97 833.17 832.95 833.17 0.0K
11:52 833.20 833.22 833.10 833.10 0.0K
11:53 833.05 833.15 833.00 833.10 0.0K
11:54 833.14 833.42 833.12 833.41 0.0K
11:55 833.40 833.55 833.39 833.55 0.0K
11:56 833.55 833.55 833.43 833.47 0.0K
11:57 833.44 833.48 833.32 833.34 0.0K
11:58 833.32 833.97 833.32 833.94 0.0K
11:59 833.95 834.07 833.88 833.89 0.0K
12:00 833.91 833.95 833.79 833.81 0.0K
12:01 833.80 833.93 833.73 833.93 0.0K
12:02 833.92 834.02 833.88 833.88 0.0K
12:03 833.81 833.85 833.77 833.83 0.0K
12:04 833.83 833.83 833.71 833.77 0.0K
12:05 833.76 833.76 833.50 833.54 0.0K
12:06 833.53 833.89 833.53 833.89 0.0K
12:07 833.92 833.93 833.78 833.80 0.0K
12:08 833.82 833.88 833.53 833.53 0.0K
12:09 833.71 833.73 833.66 833.72 0.0K
12:10 833.75 833.75 833.17 833.18 0.0K
12:11 833.19 833.27 833.09 833.13 0.0K
12:12 833.11 833.36 832.99 833.36 0.0K
12:13 833.36 833.44 833.32 833.37 0.0K
12:14 833.33 833.39 833.33 833.38 0.0K
12:15 833.38 833.38 833.22 833.22 0.0K
12:16 833.21 833.27 833.15 833.19 0.0K
12:17 833.18 833.26 833.18 833.22 0.0K
12:18 833.22 833.31 833.22 833.27 0.0K
12:19 833.27 833.35 833.27 833.29 0.0K
12:20 833.28 833.34 833.21 833.34 0.0K
12:21 833.35 833.39 833.35 833.36 0.0K
12:22 833.32 833.38 833.27 833.38 0.0K
12:23 833.39 833.39 833.24 833.25 0.0K
12:24 833.25 833.30 833.19 833.29 0.0K
12:25 833.29 833.49 833.29 833.49 0.0K
12:26 833.49 833.58 833.48 833.56 0.0K
12:27 833.56 833.61 833.55 833.59 0.0K
12:28 833.59 833.64 833.52 833.62 0.0K
12:29 833.60 833.61 833.50 833.50 0.0K
12:30 833.53 833.55 833.34 833.36 0.0K
12:31 833.37 833.48 833.09 833.09 0.0K
12:32 833.09 833.38 833.09 833.37 0.0K
12:33 833.39 833.57 833.39 833.55 0.0K
12:34 833.55 833.89 833.55 833.81 0.0K
12:35 833.81 833.92 833.81 833.85 0.0K
12:36 833.88 833.88 833.77 833.78 0.0K
12:37 833.78 833.79 833.71 833.71 0.0K
12:38 833.72 833.80 833.63 833.65 0.0K
12:39 833.65 833.71 833.58 833.58 0.0K
12:40 833.59 833.62 833.53 833.57 0.0K
12:41 833.57 833.64 833.53 833.64 0.0K
12:42 833.64 833.91 833.62 833.79 0.0K
12:43 833.78 833.91 833.78 833.89 0.0K
12:44 833.87 833.88 833.72 833.72 0.0K
12:45 833.73 833.75 833.67 833.75 0.0K
12:46 833.75 833.89 833.74 833.89 0.0K
12:47 833.86 833.94 833.75 833.75 0.0K
12:48 833.74 833.75 833.60 833.61 0.0K
12:49 833.58 833.80 833.56 833.78 0.0K
12:50 833.79 833.81 833.71 833.74 0.0K
12:51 833.75 833.81 833.71 833.81 0.0K
12:52 833.83 834.03 833.83 834.01 0.0K
12:53 834.00 834.10 833.97 833.99 0.0K
12:54 833.97 833.97 833.88 833.91 0.0K
12:55 833.98 834.12 833.98 834.10 0.0K
12:56 834.09 834.12 834.05 834.05 0.0K
12:57 834.05 834.21 834.04 834.21 0.0K
12:58 834.21 834.40 834.20 834.36 0.0K
12:59 834.37 834.50 834.36 834.36 0.0K
13:00 834.34 834.40 834.09 834.09 0.0K
13:01 834.10 834.34 834.07 834.31 0.0K
13:02 834.31 834.32 834.21 834.26 0.0K
13:03 834.27 834.34 834.12 834.12 0.0K
13:04 834.12 834.27 834.11 834.27 0.0K
13:05 834.27 834.32 834.19 834.31 0.0K
13:06 834.31 834.40 834.15 834.20 0.0K
13:07 834.21 834.29 834.21 834.29 0.0K
13:08 834.29 834.59 834.29 834.59 0.0K
13:09 834.61 834.72 834.61 834.65 0.0K
13:10 834.66 834.80 834.66 834.75 0.0K
13:11 834.75 834.75 834.68 834.73 0.0K
13:12 834.76 834.90 834.76 834.89 0.0K
13:13 834.91 834.99 834.91 834.99 0.0K
13:14 834.97 835.32 834.97 835.32 0.0K
13:15 835.31 835.33 835.21 835.21 0.0K
13:16 835.22 835.46 835.22 835.42 0.0K
13:17 835.44 835.53 835.44 835.52 0.0K
13:18 835.53 835.53 835.11 835.19 0.0K
13:19 835.19 835.37 835.18 835.35 0.0K
13:20 835.33 835.35 835.23 835.31 0.0K
13:21 835.31 835.51 835.31 835.44 0.0K
13:22 835.43 835.47 835.36 835.47 0.0K
13:23 835.48 835.52 835.45 835.46 0.0K
13:24 835.49 835.51 835.40 835.42 0.0K
13:25 835.45 835.61 835.45 835.60 0.0K
13:26 835.60 835.77 835.59 835.73 0.0K
13:27 835.72 835.78 835.70 835.77 0.0K
13:28 835.80 835.81 835.66 835.71 0.0K
13:29 835.72 835.72 835.42 835.47 0.0K
13:30 835.47 835.47 835.27 835.32 0.0K
13:31 835.34 835.35 835.19 835.23 0.0K
13:32 835.23 835.25 835.07 835.08 0.0K
13:33 835.12 835.26 835.11 835.26 0.0K
13:34 835.25 835.30 835.21 835.22 0.0K
13:35 835.20 835.26 835.17 835.21 0.0K
13:36 835.24 835.28 835.23 835.24 0.0K
13:37 835.25 835.38 835.25 835.36 0.0K
13:38 835.37 835.37 835.18 835.18 0.0K
13:39 835.19 835.20 835.06 835.14 0.0K
13:40 835.14 835.14 834.87 834.89 0.0K
13:41 834.86 834.87 834.63 834.64 0.0K
13:42 834.64 834.65 834.58 834.60 0.0K
13:43 834.60 834.68 834.60 834.64 0.0K
13:44 834.69 834.86 834.65 834.86 0.0K
13:45 834.90 834.90 834.82 834.83 0.0K
13:46 834.84 835.20 834.84 835.20 0.0K
13:47 835.20 835.41 835.20 835.38 0.0K
13:48 835.38 835.38 835.18 835.19 0.0K
13:49 835.19 835.27 835.19 835.22 0.0K
13:50 835.22 835.60 835.22 835.59 0.0K
13:51 835.47 835.47 835.33 835.33 0.0K
13:52 835.36 835.77 835.32 835.77 0.0K
13:53 835.80 835.91 835.79 835.91 0.0K
13:54 835.90 835.92 835.78 835.81 0.0K
13:55 835.80 836.07 835.80 836.07 0.0K
13:56 836.07 836.11 836.05 836.11 0.0K
13:57 836.11 836.11 835.78 835.82 0.0K
13:58 835.82 835.85 835.79 835.83 0.0K
13:59 835.83 835.86 835.74 835.74 0.0K
14:00 835.72 835.72 835.29 835.29 0.0K
14:01 835.29 835.29 835.18 835.19 0.0K
14:02 835.19 835.40 835.19 835.40 0.0K
14:03 835.42 835.49 835.36 835.49 0.0K
14:04 835.50 835.53 835.41 835.42 0.0K
14:05 835.42 835.49 835.41 835.49 0.0K
14:06 835.50 835.56 835.46 835.56 0.0K
14:07 835.55 835.58 835.53 835.54 0.0K
14:08 835.56 835.67 835.55 835.61 0.0K
14:09 835.62 835.70 835.62 835.69 0.0K
14:10 835.69 835.84 835.63 835.84 0.0K
14:11 835.86 835.92 835.84 835.84 0.0K
14:12 835.84 836.05 835.84 835.99 0.0K
14:13 835.99 836.05 835.96 836.05 0.0K
14:14 836.05 836.13 835.99 836.09 0.0K
14:15 836.16 836.16 835.99 836.01 0.0K
14:16 835.95 835.96 835.89 835.89 0.0K
14:17 835.89 835.91 835.81 835.84 0.0K
14:18 835.83 835.84 835.76 835.76 0.0K
14:19 835.76 835.76 835.51 835.54 0.0K
14:20 835.54 835.70 835.54 835.67 0.0K
14:21 835.66 835.84 835.66 835.82 0.0K
14:22 835.82 836.01 835.82 836.01 0.0K
14:23 836.03 836.26 835.86 836.26 0.0K
14:24 836.33 836.34 836.16 836.31 0.0K
14:25 836.30 836.34 836.25 836.34 0.0K
14:26 836.33 836.35 836.25 836.25 0.0K
14:27 836.26 836.26 836.19 836.20 0.0K
14:28 836.19 836.21 836.09 836.11 0.0K
14:29 836.12 836.25 836.12 836.17 0.0K
14:30 836.19 836.19 835.98 835.98 0.0K
14:31 835.97 835.99 835.90 835.97 0.0K
14:32 835.97 836.13 835.95 836.13 0.0K
14:33 836.16 836.21 836.13 836.21 0.0K
14:34 836.22 836.26 836.20 836.20 0.0K
14:35 836.20 836.28 836.20 836.21 0.0K
14:36 836.20 836.40 836.18 836.39 0.0K
14:37 836.39 836.41 836.37 836.38 0.0K
14:38 836.39 836.47 836.39 836.44 0.0K
14:39 836.45 836.59 836.44 836.58 0.0K
14:40 836.54 836.56 836.45 836.49 0.0K
14:41 836.49 836.50 836.33 836.33 0.0K
14:42 836.32 836.32 836.03 836.04 0.0K
14:43 836.03 836.04 835.71 835.71 0.0K
14:44 835.70 835.70 835.61 835.69 0.0K
14:45 835.70 835.71 835.57 835.57 0.0K
14:46 835.50 835.50 834.92 835.15 0.0K
14:47 835.14 835.16 834.91 834.91 0.0K
14:48 834.89 835.04 834.89 835.04 0.0K
14:49 835.03 835.03 834.86 834.86 0.0K
14:50 834.81 834.82 834.77 834.81 0.0K
14:51 834.82 834.89 834.81 834.81 0.0K
14:52 834.82 834.82 834.66 834.78 0.0K
14:53 834.78 835.05 834.78 835.05 0.0K
14:54 835.05 835.10 835.00 835.05 0.0K
14:55 835.05 835.09 835.02 835.02 0.0K
14:56 835.02 835.25 835.02 835.24 0.0K
14:57 835.25 835.44 835.25 835.40 0.0K
14:58 835.39 835.56 835.38 835.56 0.0K
14:59 835.56 835.57 835.46 835.46 0.0K
15:00 835.46 835.46 834.89 834.98 0.0K
15:01 834.98 834.98 834.89 834.89 0.0K
15:02 834.88 834.94 834.88 834.92 0.0K
15:03 834.94 834.94 834.80 834.80 0.0K
15:04 834.80 834.86 834.73 834.73 0.0K
15:05 834.76 834.90 834.73 834.90 0.0K
15:06 834.90 834.96 834.89 834.96 0.0K
15:07 834.94 835.04 834.94 835.04 0.0K
15:08 835.04 835.07 835.00 835.00 0.0K
15:09 835.00 835.00 834.91 834.91 0.0K
15:10 834.86 834.86 834.66 834.71 0.0K
15:11 834.71 834.87 834.71 834.80 0.0K
15:12 834.81 834.89 834.80 834.89 0.0K
15:13 834.92 835.01 834.92 834.99 0.0K
15:14 834.98 835.00 834.89 834.94 0.0K
15:15 834.94 835.04 834.94 835.03 0.0K
15:16 835.04 835.19 835.00 835.06 0.0K
15:17 835.11 835.34 835.11 835.34 0.0K
15:18 835.33 835.38 835.26 835.36 0.0K
15:19 835.36 835.36 835.04 835.05 0.0K
15:20 835.03 835.03 834.93 834.93 0.0K
15:21 834.93 834.93 834.70 834.80 0.0K
15:22 834.82 834.88 834.73 834.78 0.0K
15:23 834.74 834.75 834.56 834.62 0.0K
15:24 834.69 834.69 834.62 834.64 0.0K
15:25 834.64 834.77 834.60 834.70 0.0K
15:26 834.70 834.73 834.58 834.65 0.0K
15:27 834.66 834.77 834.66 834.76 0.0K
15:28 834.74 834.79 834.69 834.70 0.0K
15:29 834.66 834.66 834.53 834.53 0.0K
15:30 834.53 834.58 834.42 834.45 0.0K
15:31 834.44 834.68 834.44 834.65 0.0K
15:32 834.66 834.66 834.62 834.64 0.0K
15:33 834.63 834.81 834.63 834.81 0.0K
15:34 834.81 834.86 834.77 834.79 0.0K
15:35 834.80 834.80 834.58 834.58 0.0K
15:36 834.58 834.60 834.34 834.34 0.0K
15:37 834.25 834.28 834.20 834.20 0.0K
15:38 834.20 834.23 833.96 833.96 0.0K
15:39 833.96 833.98 833.84 833.86 0.0K
15:40 833.90 833.90 833.85 833.91 0.0K
15:41 833.89 833.89 833.67 833.67 0.0K
15:42 833.67 833.67 833.51 833.51 0.0K
15:43 833.54 833.57 833.48 833.55 0.0K
15:44 833.59 833.76 833.59 833.69 0.0K
15:45 833.68 833.76 833.48 833.56 0.0K
15:46 833.71 833.86 833.66 833.71 0.0K
15:47 833.66 833.78 833.66 833.67 0.0K
15:48 833.61 833.83 833.61 833.67 0.0K
15:49 833.69 833.79 833.69 833.71 0.0K
15:50 834.04 834.23 833.95 834.01 0.0K
15:51 834.03 834.08 833.94 833.96 0.0K
15:52 833.98 834.07 833.87 833.90 0.0K
15:53 833.84 833.86 833.63 833.68 0.0K
15:54 833.64 833.74 833.58 833.74 0.0K
15:55 833.78 834.36 833.78 834.36 0.0K
15:56 834.37 834.37 834.22 834.26 0.0K
15:57 834.31 834.31 833.77 833.78 0.0K
15:58 833.73 833.83 833.67 833.72 0.0K
15:59 833.72 834.24 833.68 834.24 0.0K
16:00 834.24 834.24 834.12 834.12 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