ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ アメリカ →
848.44
最終更新: 2025-10-03
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
09:29 763.12 763.15 763.12 763.14 0.0K
09:30 762.89 762.89 752.60 753.07 0.0K
09:31 753.07 753.47 752.64 752.64 0.0K
09:32 752.64 753.27 752.53 753.12 0.0K
09:33 753.09 753.09 751.80 752.63 0.0K
09:34 752.65 753.17 752.51 752.76 0.0K
09:35 752.59 752.60 752.20 752.34 0.0K
09:36 752.32 752.40 750.96 751.45 0.0K
09:37 751.57 752.57 751.57 752.57 0.0K
09:38 752.78 753.51 752.58 753.26 0.0K
09:39 753.23 753.40 753.06 753.06 0.0K
09:40 753.10 753.10 752.48 752.60 0.0K
09:41 752.59 752.63 751.40 751.65 0.0K
09:42 751.80 752.30 751.76 752.16 0.0K
09:43 752.53 752.53 751.71 751.71 0.0K
09:44 751.70 751.77 751.30 751.30 0.0K
09:45 751.21 752.03 751.21 751.88 0.0K
09:46 751.83 751.86 751.46 751.74 0.0K
09:47 751.80 752.50 751.80 752.48 0.0K
09:48 752.56 752.63 751.94 752.32 0.0K
09:49 752.32 753.01 752.24 752.97 0.0K
09:50 752.82 754.16 752.82 754.16 0.0K
09:51 754.13 754.60 754.13 754.35 0.0K
09:52 754.30 754.45 753.98 754.45 0.0K
09:53 754.47 754.61 754.34 754.45 0.0K
09:54 754.25 754.25 753.69 754.02 0.0K
09:55 753.94 754.17 753.73 753.75 0.0K
09:56 753.77 753.77 752.90 752.92 0.0K
09:57 752.96 752.97 752.77 752.85 0.0K
09:58 752.87 753.01 752.45 752.67 0.0K
09:59 752.57 752.98 752.57 752.87 0.0K
10:00 752.74 753.26 751.73 753.22 0.0K
10:01 753.24 753.84 753.24 753.34 0.0K
10:02 753.32 753.75 753.31 753.74 0.0K
10:03 753.87 754.92 753.87 754.92 0.0K
10:04 754.97 756.35 754.97 756.08 0.0K
10:05 756.10 757.00 756.09 756.80 0.0K
10:06 756.80 757.19 756.66 757.18 0.0K
10:07 757.14 757.77 757.12 757.69 0.0K
10:08 757.75 758.11 757.68 758.05 0.0K
10:09 758.08 758.19 757.93 758.16 0.0K
10:10 757.99 758.00 757.59 757.63 0.0K
10:11 757.67 758.13 757.67 758.04 0.0K
10:12 758.09 758.31 758.00 758.19 0.0K
10:13 758.22 758.35 758.06 758.06 0.0K
10:14 758.05 758.06 757.73 758.04 0.0K
10:15 758.00 758.69 757.98 758.69 0.0K
10:16 758.69 758.86 758.44 758.48 0.0K
10:17 758.46 758.97 758.39 758.97 0.0K
10:18 758.99 759.82 758.99 759.74 0.0K
10:19 759.63 759.96 759.63 759.93 0.0K
10:20 759.94 760.41 759.92 760.41 0.0K
10:21 760.38 760.76 760.38 760.76 0.0K
10:22 760.88 760.98 760.86 760.96 0.0K
10:23 760.96 760.96 760.65 760.69 0.0K
10:24 760.67 760.72 760.00 760.04 0.0K
10:25 760.07 760.07 759.64 759.65 0.0K
10:26 759.63 759.77 758.71 758.71 0.0K
10:27 758.58 759.38 758.58 759.35 0.0K
10:28 759.38 759.62 759.23 759.60 0.0K
10:29 759.57 759.99 759.57 759.68 0.0K
10:30 759.76 759.78 759.25 759.25 0.0K
10:31 759.26 759.26 759.03 759.04 0.0K
10:32 758.94 758.95 758.20 758.47 0.0K
10:33 758.47 758.62 758.18 758.25 0.0K
10:34 758.27 758.31 758.06 758.12 0.0K
10:35 758.13 758.19 757.81 757.98 0.0K
10:36 757.96 758.41 757.94 758.41 0.0K
10:37 758.38 758.74 758.34 758.74 0.0K
10:38 758.73 758.94 758.73 758.94 0.0K
10:39 758.93 760.04 758.92 760.04 0.0K
10:40 760.01 760.39 760.01 760.29 0.0K
10:41 760.16 760.16 759.00 759.06 0.0K
10:42 759.08 759.38 759.08 759.21 0.0K
10:43 759.22 759.24 759.10 759.18 0.0K
10:44 759.17 759.65 759.17 759.65 0.0K
10:45 759.58 759.77 759.50 759.50 0.0K
10:46 759.47 759.49 759.25 759.25 0.0K
10:47 759.26 759.36 759.15 759.15 0.0K
10:48 759.12 759.12 758.58 758.89 0.0K
10:49 758.88 758.89 758.81 758.83 0.0K
10:50 758.78 758.78 758.36 758.45 0.0K
10:51 758.42 758.56 758.35 758.36 0.0K
10:52 758.37 758.53 758.34 758.51 0.0K
10:53 758.50 759.04 758.50 758.95 0.0K
10:54 758.96 758.96 757.98 757.99 0.0K
10:55 758.07 758.24 757.81 757.98 0.0K
10:56 758.01 758.05 757.87 757.89 0.0K
10:57 757.92 758.27 757.90 758.24 0.0K
10:58 758.25 758.43 758.25 758.31 0.0K
10:59 758.34 758.72 758.34 758.69 0.0K
11:00 758.72 759.46 758.72 759.14 0.0K
11:01 759.10 759.27 759.00 759.11 0.0K
11:02 759.09 759.11 758.97 759.02 0.0K
11:03 759.03 759.43 759.03 759.42 0.0K
11:04 759.46 759.69 759.15 759.21 0.0K
11:05 759.20 759.26 759.14 759.20 0.0K
11:06 759.24 759.24 759.12 759.14 0.0K
11:07 759.22 759.22 758.49 758.62 0.0K
11:08 758.61 759.18 758.59 759.18 0.0K
11:09 759.26 759.64 759.26 759.59 0.0K
11:10 759.57 759.57 759.20 759.21 0.0K
11:11 759.22 759.43 759.22 759.36 0.0K
11:12 759.36 759.38 759.12 759.12 0.0K
11:13 759.13 759.16 758.75 758.76 0.0K
11:14 758.68 758.68 758.32 758.37 0.0K
11:15 758.36 758.46 757.70 757.72 0.0K
11:16 757.72 757.83 757.72 757.74 0.0K
11:17 757.76 757.90 757.75 757.90 0.0K
11:18 757.90 758.21 757.90 758.20 0.0K
11:19 758.21 758.21 757.89 757.89 0.0K
11:20 757.87 757.88 757.50 757.51 0.0K
11:21 757.50 757.50 756.96 756.96 0.0K
11:22 756.88 756.88 756.47 756.48 0.0K
11:23 756.50 756.59 756.44 756.54 0.0K
11:24 756.55 756.64 756.46 756.64 0.0K
11:25 756.72 757.07 756.72 756.95 0.0K
11:26 756.95 756.95 755.96 756.00 0.0K
11:27 755.97 755.98 755.81 755.86 0.0K
11:28 755.84 756.13 755.67 755.67 0.0K
11:29 755.63 757.46 755.56 757.34 0.0K
11:30 757.24 758.59 757.24 757.92 0.0K
11:31 757.90 757.95 757.67 757.73 0.0K
11:32 757.72 757.77 757.41 757.42 0.0K
11:33 757.43 757.43 756.81 756.95 0.0K
11:34 756.95 757.51 756.95 757.51 0.0K
11:35 757.58 757.83 757.33 757.34 0.0K
11:36 757.20 757.25 756.91 757.15 0.0K
11:37 757.16 757.16 756.48 756.48 0.0K
11:38 756.46 756.57 756.41 756.56 0.0K
11:39 756.63 756.63 755.90 755.90 0.0K
11:40 755.91 755.93 755.57 755.57 0.0K
11:41 755.60 755.85 755.60 755.80 0.0K
11:42 755.81 755.84 755.69 755.77 0.0K
11:43 755.79 755.83 755.47 755.47 0.0K
11:44 755.48 755.50 755.45 755.49 0.0K
11:45 755.52 755.52 755.34 755.38 0.0K
11:46 755.41 755.58 755.34 755.58 0.0K
11:47 755.59 755.59 755.45 755.49 0.0K
11:48 755.51 755.55 755.48 755.54 0.0K
11:49 755.29 755.29 755.11 755.11 0.0K
11:50 755.10 755.10 754.72 754.83 0.0K
11:51 754.80 754.93 754.64 754.64 0.0K
11:52 754.66 754.68 754.55 754.59 0.0K
11:53 754.59 754.78 754.44 754.61 0.0K
11:54 754.62 755.01 754.62 754.98 0.0K
11:55 754.99 754.99 754.45 754.45 0.0K
11:56 754.43 754.62 754.40 754.54 0.0K
11:57 754.52 754.56 754.34 754.34 0.0K
11:58 754.35 754.42 753.81 753.81 0.0K
11:59 753.80 753.81 753.62 753.62 0.0K
12:00 753.58 753.61 753.35 753.58 0.0K
12:01 753.61 753.80 753.55 753.77 0.0K
12:02 753.76 753.79 753.30 753.30 0.0K
12:03 753.29 753.29 752.66 752.78 0.0K
12:04 752.78 752.78 751.94 751.96 0.0K
12:05 751.91 751.96 751.79 751.94 0.0K
12:06 751.95 752.00 751.51 751.54 0.0K
12:07 751.53 751.90 751.41 751.90 0.0K
12:08 751.89 751.92 751.66 751.71 0.0K
12:09 751.85 752.23 751.79 752.23 0.0K
12:10 752.27 752.28 752.17 752.22 0.0K
12:11 752.17 752.27 752.12 752.24 0.0K
12:12 752.20 752.20 751.73 751.73 0.0K
12:13 751.73 751.99 751.73 751.82 0.0K
12:14 751.81 752.02 751.77 751.77 0.0K
12:15 751.77 751.77 751.70 751.76 0.0K
12:16 751.77 751.77 751.67 751.73 0.0K
12:17 751.74 751.75 751.10 751.10 0.0K
12:18 751.10 751.68 751.05 751.68 0.0K
12:19 751.68 751.78 751.68 751.78 0.0K
12:20 751.76 752.47 751.76 752.34 0.0K
12:21 752.34 752.36 752.16 752.35 0.0K
12:22 752.33 752.64 752.32 752.57 0.0K
12:23 752.57 752.63 752.55 752.59 0.0K
12:24 752.59 752.59 752.16 752.20 0.0K
12:25 752.19 752.19 751.42 751.55 0.0K
12:26 751.55 751.57 751.35 751.36 0.0K
12:27 751.33 751.33 750.61 750.63 0.0K
12:28 750.66 750.66 750.51 750.55 0.0K
12:29 750.64 750.80 750.64 750.78 0.0K
12:30 750.79 751.61 750.77 751.61 0.0K
12:31 751.71 751.80 751.44 751.44 0.0K
12:32 751.39 751.39 751.16 751.26 0.0K
12:33 751.24 751.29 751.02 751.03 0.0K
12:34 751.03 751.03 750.91 750.97 0.0K
12:35 750.97 751.01 750.78 750.80 0.0K
12:36 750.80 750.80 750.18 750.21 0.0K
12:37 750.20 750.20 749.77 749.77 0.0K
12:38 749.76 749.76 749.58 749.58 0.0K
12:39 749.62 749.76 749.42 749.42 0.0K
12:40 749.42 750.22 749.33 750.22 0.0K
12:41 750.20 750.41 750.18 750.20 0.0K
12:42 750.21 750.40 750.15 750.29 0.0K
12:43 750.25 750.25 749.94 749.94 0.0K
12:44 749.87 749.87 749.57 749.59 0.0K
12:45 749.57 749.64 749.39 749.39 0.0K
12:46 749.38 749.38 748.63 748.63 0.0K
12:47 748.60 748.60 748.11 748.11 0.0K
12:48 748.11 748.40 748.01 748.36 0.0K
12:49 748.37 748.37 747.83 747.91 0.0K
12:50 747.91 748.00 747.89 747.92 0.0K
12:51 747.91 747.92 747.77 747.92 0.0K
12:52 747.90 747.91 747.15 747.15 0.0K
12:53 747.15 747.44 747.13 747.38 0.0K
12:54 747.38 747.56 747.38 747.56 0.0K
12:55 747.61 747.89 747.55 747.86 0.0K
12:56 747.88 748.14 747.86 747.97 0.0K
12:57 747.97 748.04 747.70 748.04 0.0K
12:58 748.06 748.87 748.06 748.87 0.0K
12:59 748.87 749.00 748.85 748.86 0.0K
13:00 748.85 748.96 748.49 748.49 0.0K
13:01 748.50 748.84 748.48 748.65 0.0K
13:02 748.66 748.85 748.66 748.78 0.0K
13:03 748.74 748.74 748.35 748.35 0.0K
13:04 748.34 748.38 748.31 748.36 0.0K
13:05 748.37 748.73 748.37 748.72 0.0K
13:06 748.70 748.70 748.26 748.26 0.0K
13:07 748.27 748.49 748.27 748.27 0.0K
13:08 748.27 748.27 748.12 748.12 0.0K
13:09 748.21 748.23 748.08 748.21 0.0K
13:10 748.23 748.23 747.68 747.69 0.0K
13:11 747.70 748.13 747.70 748.13 0.0K
13:12 748.12 748.38 748.12 748.36 0.0K
13:13 748.35 748.36 748.03 748.11 0.0K
13:14 748.10 748.25 748.10 748.17 0.0K
13:15 748.19 748.73 748.19 748.73 0.0K
13:16 748.73 748.75 748.58 748.58 0.0K
13:17 748.58 748.65 748.54 748.65 0.0K
13:18 748.63 748.96 748.58 748.96 0.0K
13:19 749.07 749.26 749.07 749.25 0.0K
13:20 749.25 749.25 748.98 748.99 0.0K
13:21 749.01 749.37 749.01 749.37 0.0K
13:22 749.38 749.38 749.14 749.21 0.0K
13:23 749.22 749.37 749.22 749.33 0.0K
13:24 749.32 749.32 749.16 749.18 0.0K
13:25 749.12 749.24 748.99 748.99 0.0K
13:26 748.99 748.99 748.85 748.85 0.0K
13:27 748.84 748.84 748.59 748.60 0.0K
13:28 748.60 748.60 747.74 747.76 0.0K
13:29 747.76 747.76 747.21 747.23 0.0K
13:30 747.20 747.20 746.86 747.05 0.0K
13:31 747.06 747.16 747.00 747.04 0.0K
13:32 747.04 747.19 747.04 747.13 0.0K
13:33 747.12 747.12 747.02 747.07 0.0K
13:34 747.07 747.14 747.00 747.05 0.0K
13:35 747.05 747.13 746.82 746.85 0.0K
13:36 746.82 746.82 746.62 746.62 0.0K
13:37 746.60 746.60 745.79 745.84 0.0K
13:38 745.86 745.95 745.23 745.23 0.0K
13:39 745.19 745.21 744.56 744.56 0.0K
13:40 744.48 744.48 743.99 743.99 0.0K
13:41 743.98 743.98 743.89 743.91 0.0K
13:42 743.73 743.88 743.60 743.88 0.0K
13:43 743.87 743.87 743.68 743.80 0.0K
13:44 743.74 743.91 743.71 743.89 0.0K
13:45 743.94 744.44 743.93 744.42 0.0K
13:46 744.43 744.98 744.43 744.93 0.0K
13:47 744.84 744.84 744.74 744.74 0.0K
13:48 744.75 745.18 744.74 745.10 0.0K
13:49 745.10 745.14 745.00 745.02 0.0K
13:50 744.98 745.11 744.96 745.06 0.0K
13:51 745.08 745.26 745.08 745.24 0.0K
13:52 745.23 745.75 745.23 745.75 0.0K
13:53 745.78 745.81 745.71 745.80 0.0K
13:54 745.81 745.81 745.49 745.49 0.0K
13:55 745.46 745.50 745.41 745.42 0.0K
13:56 745.41 745.46 745.15 745.19 0.0K
13:57 745.19 745.23 745.00 745.00 0.0K
13:58 745.01 745.01 744.80 744.80 0.0K
13:59 744.73 744.73 744.44 744.60 0.0K
14:00 744.60 744.65 744.34 744.39 0.0K
14:01 744.38 744.38 743.67 743.67 0.0K
14:02 743.68 743.68 742.90 742.99 0.0K
14:03 743.01 743.06 742.82 742.82 0.0K
14:04 742.66 742.66 742.40 742.40 0.0K
14:05 742.46 742.61 742.41 742.49 0.0K
14:06 742.52 742.69 742.42 742.69 0.0K
14:07 742.78 743.06 742.78 743.04 0.0K
14:08 743.02 743.05 742.92 743.02 0.0K
14:09 743.00 743.00 742.86 742.92 0.0K
14:10 742.92 743.75 742.92 743.72 0.0K
14:11 743.71 743.71 743.26 743.34 0.0K
14:12 743.33 743.33 742.84 742.84 0.0K
14:13 742.85 743.04 742.85 743.02 0.0K
14:14 743.00 743.13 743.00 743.00 0.0K
14:15 743.02 743.16 742.92 743.04 0.0K
14:16 743.00 743.00 742.73 742.73 0.0K
14:17 742.73 742.81 742.60 742.74 0.0K
14:18 742.72 742.74 742.28 742.30 0.0K
14:19 742.30 742.33 741.67 741.67 0.0K
14:20 741.78 741.79 741.57 741.59 0.0K
14:21 741.59 741.71 741.57 741.58 0.0K
14:22 741.57 741.58 741.48 741.49 0.0K
14:23 741.51 741.78 741.51 741.69 0.0K
14:24 741.73 741.83 741.73 741.80 0.0K
14:25 741.83 741.83 741.40 741.57 0.0K
14:26 741.56 741.56 741.06 741.08 0.0K
14:27 741.08 741.09 740.58 740.58 0.0K
14:28 740.54 740.62 740.47 740.47 0.0K
14:29 740.44 740.49 740.41 740.48 0.0K
14:30 740.49 740.49 740.16 740.16 0.0K
14:31 740.18 740.18 739.86 740.06 0.0K
14:32 740.12 741.07 740.12 740.94 0.0K
14:33 740.87 740.87 740.71 740.79 0.0K
14:34 740.78 740.82 740.67 740.67 0.0K
14:35 740.68 740.75 740.53 740.75 0.0K
14:36 740.76 741.10 740.76 740.99 0.0K
14:37 740.99 740.99 740.51 740.53 0.0K
14:38 740.50 740.77 740.45 740.77 0.0K
14:39 740.79 740.85 740.71 740.71 0.0K
14:40 740.72 741.35 740.71 741.29 0.0K
14:41 741.20 741.26 741.07 741.26 0.0K
14:42 741.35 742.11 741.34 742.11 0.0K
14:43 742.10 742.18 741.99 742.00 0.0K
14:44 741.99 742.10 741.80 741.80 0.0K
14:45 741.79 742.37 741.79 742.37 0.0K
14:46 742.36 743.10 742.36 743.10 0.0K
14:47 743.05 743.16 742.95 743.15 0.0K
14:48 743.17 745.42 743.17 745.41 0.0K
14:49 745.49 745.64 745.27 745.37 0.0K
14:50 745.44 746.16 745.43 746.16 0.0K
14:51 746.14 747.06 745.92 746.85 0.0K
14:52 746.92 747.17 746.92 747.09 0.0K
14:53 747.25 747.32 746.60 746.60 0.0K
14:54 746.61 746.65 746.52 746.56 0.0K
14:55 746.49 746.49 745.32 745.32 0.0K
14:56 745.23 745.23 745.14 745.20 0.0K
14:57 745.20 745.45 744.85 744.85 0.0K
14:58 744.79 744.79 744.19 744.21 0.0K
14:59 744.21 744.21 742.74 742.75 0.0K
15:00 742.60 742.70 742.27 742.68 0.0K
15:01 742.85 743.36 742.85 743.08 0.0K
15:02 743.13 743.40 742.85 742.85 0.0K
15:03 742.86 743.22 742.86 743.04 0.0K
15:04 743.04 743.60 742.98 743.53 0.0K
15:05 743.53 743.61 743.41 743.60 0.0K
15:06 743.55 744.31 743.53 744.12 0.0K
15:07 743.90 743.92 743.51 743.53 0.0K
15:08 743.54 743.65 743.47 743.58 0.0K
15:09 743.55 743.85 743.55 743.72 0.0K
15:10 743.71 744.06 743.71 744.06 0.0K
15:11 744.19 744.46 744.17 744.18 0.0K
15:12 744.15 744.15 743.39 743.39 0.0K
15:13 743.34 743.43 743.21 743.43 0.0K
15:14 743.43 743.83 743.43 743.79 0.0K
15:15 743.75 744.37 743.75 743.98 0.0K
15:16 744.00 744.00 743.50 743.54 0.0K
15:17 743.53 743.73 743.53 743.73 0.0K
15:18 743.78 743.78 743.41 743.48 0.0K
15:19 743.50 743.75 743.48 743.75 0.0K
15:20 743.70 743.91 743.66 743.66 0.0K
15:21 743.63 743.64 743.44 743.59 0.0K
15:22 743.37 743.37 742.30 742.45 0.0K
15:23 742.67 742.75 742.21 742.21 0.0K
15:24 742.19 742.19 741.40 741.56 0.0K
15:25 741.57 742.03 741.48 742.00 0.0K
15:26 741.98 742.42 741.83 742.42 0.0K
15:27 742.45 742.85 742.41 742.85 0.0K
15:28 742.86 743.22 742.86 743.22 0.0K
15:29 743.28 743.59 743.28 743.53 0.0K
15:30 743.95 744.05 743.55 743.61 0.0K
15:31 743.60 743.85 743.44 743.76 0.0K
15:32 743.72 744.08 743.60 744.08 0.0K
15:33 744.16 744.66 744.16 744.20 0.0K
15:34 744.16 744.16 743.62 743.64 0.0K
15:35 743.63 743.98 743.59 743.98 0.0K
15:36 743.98 744.74 743.98 744.58 0.0K
15:37 744.53 744.54 744.29 744.29 0.0K
15:38 744.31 744.31 743.87 743.92 0.0K
15:39 743.93 744.01 743.58 743.58 0.0K
15:40 743.57 743.64 743.39 743.50 0.0K
15:41 743.55 743.55 743.15 743.32 0.0K
15:42 743.41 743.46 742.73 742.73 0.0K
15:43 742.72 742.83 742.64 742.80 0.0K
15:44 742.91 742.91 742.45 742.45 0.0K
15:45 742.29 742.73 742.25 742.61 0.0K
15:46 742.63 742.69 742.29 742.69 0.0K
15:47 742.71 742.90 742.68 742.90 0.0K
15:48 742.96 743.26 742.94 743.26 0.0K
15:49 743.31 743.39 743.24 743.31 0.0K
15:50 744.02 744.10 743.37 743.93 0.0K
15:51 743.91 744.26 743.91 743.94 0.0K
15:52 743.90 743.90 743.26 743.32 0.0K
15:53 743.35 743.35 743.17 743.21 0.0K
15:54 743.17 743.37 742.98 743.37 0.0K
15:55 743.47 743.53 742.93 742.95 0.0K
15:56 742.98 743.03 742.70 742.70 0.0K
15:57 742.61 742.61 742.21 742.34 0.0K
15:58 742.29 742.44 742.20 742.44 0.0K
15:59 742.41 742.56 742.32 742.49 0.0K
16:00 742.76 742.76 742.72 742.72 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