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
09:29 738.50 738.52 738.48 738.52 0.0K
09:30 738.33 739.17 737.92 738.07 0.0K
09:31 738.17 738.56 737.65 738.43 0.0K
09:32 738.14 738.56 738.10 738.53 0.0K
09:33 738.55 738.60 738.14 738.30 0.0K
09:34 738.37 739.01 738.37 738.73 0.0K
09:35 738.81 739.26 738.52 738.86 0.0K
09:36 738.85 738.88 737.16 737.21 0.0K
09:37 736.99 736.99 736.06 736.06 0.0K
09:38 736.15 736.93 736.15 736.93 0.0K
09:39 736.95 737.82 736.95 737.71 0.0K
09:40 737.67 739.36 737.67 739.36 0.0K
09:41 739.36 739.62 738.75 739.62 0.0K
09:42 739.62 739.82 739.55 739.78 0.0K
09:43 739.65 740.24 739.37 740.00 0.0K
09:44 739.97 740.75 739.97 740.73 0.0K
09:45 740.21 740.85 740.21 740.85 0.0K
09:46 740.92 742.02 740.92 741.68 0.0K
09:47 741.53 741.92 741.49 741.79 0.0K
09:48 741.66 742.17 741.66 741.98 0.0K
09:49 741.91 742.18 741.83 741.91 0.0K
09:50 741.94 742.40 741.94 742.26 0.0K
09:51 742.27 743.64 742.27 743.64 0.0K
09:52 743.87 744.86 743.86 744.77 0.0K
09:53 744.79 745.69 744.79 745.69 0.0K
09:54 745.72 745.86 745.46 745.54 0.0K
09:55 745.56 745.86 745.38 745.71 0.0K
09:56 745.66 745.66 744.39 744.39 0.0K
09:57 744.30 744.53 744.12 744.49 0.0K
09:58 744.54 744.77 744.07 744.07 0.0K
09:59 744.11 744.15 743.74 743.79 0.0K
10:00 743.58 743.58 741.99 741.99 0.0K
10:01 742.03 742.37 741.99 742.31 0.0K
10:02 742.44 743.10 742.42 743.10 0.0K
10:03 743.10 743.69 743.10 743.69 0.0K
10:04 743.69 744.21 743.69 743.84 0.0K
10:05 743.79 743.79 743.52 743.76 0.0K
10:06 743.75 744.14 743.72 743.78 0.0K
10:07 743.78 744.08 743.52 743.81 0.0K
10:08 743.96 744.03 743.51 743.54 0.0K
10:09 743.34 743.34 743.03 743.07 0.0K
10:10 743.11 743.21 742.92 742.92 0.0K
10:11 742.91 743.05 742.46 742.51 0.0K
10:12 742.49 742.49 741.59 741.66 0.0K
10:13 741.61 741.65 740.87 740.92 0.0K
10:14 740.92 740.95 740.76 740.76 0.0K
10:15 740.79 740.81 740.37 740.50 0.0K
10:16 740.48 740.48 740.16 740.35 0.0K
10:17 740.33 740.34 739.47 739.47 0.0K
10:18 739.48 739.98 739.12 739.98 0.0K
10:19 740.03 740.06 739.74 739.74 0.0K
10:20 739.77 739.77 739.32 739.58 0.0K
10:21 739.64 739.74 739.19 739.22 0.0K
10:22 739.23 739.23 738.55 738.55 0.0K
10:23 738.59 738.96 738.59 738.80 0.0K
10:24 739.03 739.80 739.03 739.41 0.0K
10:25 739.38 739.38 738.38 738.51 0.0K
10:26 738.52 738.62 738.51 738.56 0.0K
10:27 738.55 738.57 738.15 738.28 0.0K
10:28 738.29 738.29 736.93 737.09 0.0K
10:29 737.01 737.05 736.91 736.95 0.0K
10:30 736.96 736.96 736.01 736.04 0.0K
10:31 735.91 735.91 734.75 734.80 0.0K
10:32 734.85 734.85 733.57 733.69 0.0K
10:33 733.75 733.93 733.68 733.68 0.0K
10:34 733.69 733.75 733.41 733.48 0.0K
10:35 733.47 733.47 732.67 732.67 0.0K
10:36 732.63 732.79 732.30 732.68 0.0K
10:37 732.67 732.67 732.08 732.08 0.0K
10:38 731.95 731.95 731.56 731.70 0.0K
10:39 731.79 732.27 731.76 731.99 0.0K
10:40 732.00 732.00 731.18 731.21 0.0K
10:41 731.24 731.24 730.91 730.99 0.0K
10:42 731.03 732.32 731.03 732.28 0.0K
10:43 732.22 732.50 732.08 732.50 0.0K
10:44 732.46 732.90 732.36 732.86 0.0K
10:45 732.83 733.47 732.81 733.47 0.0K
10:46 733.57 733.86 733.21 733.21 0.0K
10:47 733.08 733.42 733.02 733.06 0.0K
10:48 733.06 733.64 732.69 733.64 0.0K
10:49 734.15 736.63 734.15 736.36 0.0K
10:50 736.45 736.52 735.25 735.26 0.0K
10:51 735.34 735.45 734.85 734.89 0.0K
10:52 734.98 735.43 734.98 735.03 0.0K
10:53 734.96 734.96 734.08 734.17 0.0K
10:54 734.68 736.03 734.68 735.59 0.0K
10:55 735.59 735.95 735.59 735.75 0.0K
10:56 735.57 735.77 735.53 735.63 0.0K
10:57 735.78 735.93 735.46 735.48 0.0K
10:58 735.62 735.83 735.57 735.83 0.0K
10:59 735.79 735.87 735.63 735.82 0.0K
11:00 735.76 735.76 735.20 735.25 0.0K
11:01 735.24 735.69 735.14 735.69 0.0K
11:02 735.56 735.56 734.95 735.01 0.0K
11:03 734.97 735.40 734.92 735.40 0.0K
11:04 735.39 736.09 735.39 735.78 0.0K
11:05 735.76 735.78 735.63 735.68 0.0K
11:06 735.62 735.65 735.03 735.43 0.0K
11:07 735.55 736.35 735.37 736.16 0.0K
11:08 736.09 736.11 735.44 735.48 0.0K
11:09 735.45 735.74 735.32 735.32 0.0K
11:10 735.42 735.42 735.03 735.04 0.0K
11:11 735.07 735.23 734.82 735.23 0.0K
11:12 735.21 735.23 735.03 735.06 0.0K
11:13 735.01 735.04 734.83 734.83 0.0K
11:14 734.85 735.10 734.82 735.04 0.0K
11:15 735.06 735.06 734.32 734.36 0.0K
11:16 734.35 734.35 733.79 734.08 0.0K
11:17 734.18 734.18 733.96 734.12 0.0K
11:18 734.16 734.28 733.86 733.86 0.0K
11:19 733.87 733.90 733.74 733.81 0.0K
11:20 733.81 733.93 733.57 733.57 0.0K
11:21 733.54 733.54 732.85 733.03 0.0K
11:22 733.12 733.54 733.12 733.48 0.0K
11:23 733.51 733.56 733.34 733.35 0.0K
11:24 733.40 733.40 732.94 732.94 0.0K
11:25 732.91 732.91 732.16 732.16 0.0K
11:26 732.08 732.08 730.95 730.98 0.0K
11:27 730.97 731.44 730.97 731.24 0.0K
11:28 731.24 731.29 730.59 730.62 0.0K
11:29 730.54 730.69 730.53 730.57 0.0K
11:30 730.80 730.87 730.51 730.51 0.0K
11:31 730.39 730.62 730.30 730.41 0.0K
11:32 730.44 730.44 730.15 730.19 0.0K
11:33 730.16 730.40 730.16 730.17 0.0K
11:34 730.10 730.10 729.50 729.50 0.0K
11:35 729.51 729.70 729.33 729.33 0.0K
11:36 729.39 729.44 728.65 728.65 0.0K
11:37 728.62 728.68 728.07 728.07 0.0K
11:38 728.07 728.07 727.76 727.89 0.0K
11:39 727.93 728.18 727.82 727.87 0.0K
11:40 727.87 727.87 727.44 727.47 0.0K
11:41 727.43 727.43 726.73 726.86 0.0K
11:42 726.85 726.85 726.64 726.64 0.0K
11:43 726.19 726.19 725.83 726.07 0.0K
11:44 726.08 727.00 726.08 727.00 0.0K
11:45 726.98 727.16 726.76 726.76 0.0K
11:46 726.77 726.81 726.42 726.81 0.0K
11:47 726.65 726.71 726.29 726.51 0.0K
11:48 726.48 726.50 725.63 725.65 0.0K
11:49 725.65 726.05 725.51 726.05 0.0K
11:50 726.15 726.15 725.49 725.51 0.0K
11:51 725.62 725.77 725.43 725.48 0.0K
11:52 725.47 725.68 724.91 724.94 0.0K
11:53 724.88 724.96 724.54 724.54 0.0K
11:54 724.58 725.16 724.58 725.16 0.0K
11:55 725.24 725.36 724.98 725.36 0.0K
11:56 725.35 725.60 725.30 725.59 0.0K
11:57 725.53 725.53 725.33 725.46 0.0K
11:58 725.54 725.75 725.37 725.41 0.0K
11:59 725.44 725.83 725.33 725.83 0.0K
12:00 725.82 726.81 725.82 726.81 0.0K
12:01 726.83 726.89 726.52 726.81 0.0K
12:02 726.78 727.42 726.78 727.42 0.0K
12:03 727.29 728.23 727.28 728.20 0.0K
12:04 728.20 728.55 728.02 728.02 0.0K
12:05 728.13 728.30 727.92 727.92 0.0K
12:06 727.82 727.91 727.32 727.42 0.0K
12:07 727.41 727.63 727.31 727.53 0.0K
12:08 727.51 727.76 727.36 727.36 0.0K
12:09 727.27 727.27 726.57 726.62 0.0K
12:10 726.62 726.83 726.62 726.81 0.0K
12:11 726.83 726.85 726.08 726.08 0.0K
12:12 726.07 726.19 725.91 725.91 0.0K
12:13 725.94 726.17 725.80 726.17 0.0K
12:14 726.18 727.15 726.18 727.07 0.0K
12:15 727.09 727.09 726.53 726.68 0.0K
12:16 726.67 726.67 726.20 726.20 0.0K
12:17 726.17 726.21 725.33 725.37 0.0K
12:18 725.32 725.32 725.07 725.07 0.0K
12:19 725.05 725.05 724.79 725.00 0.0K
12:20 725.01 725.30 724.97 725.16 0.0K
12:21 725.18 725.18 724.92 725.15 0.0K
12:22 725.22 726.01 725.15 725.98 0.0K
12:23 725.97 726.58 725.97 726.32 0.0K
12:24 726.32 726.67 726.32 726.67 0.0K
12:25 726.66 726.76 726.42 726.75 0.0K
12:26 726.76 726.96 726.76 726.80 0.0K
12:27 726.79 727.40 726.79 727.39 0.0K
12:28 727.42 727.62 727.30 727.58 0.0K
12:29 727.59 728.08 727.57 728.08 0.0K
12:30 728.14 728.14 727.77 727.85 0.0K
12:31 727.81 728.26 727.81 728.22 0.0K
12:32 728.24 728.99 728.23 728.99 0.0K
12:33 728.98 730.16 728.98 730.16 0.0K
12:34 730.15 730.77 730.15 730.75 0.0K
12:35 730.73 730.73 730.32 730.40 0.0K
12:36 730.41 730.77 730.18 730.77 0.0K
12:37 730.80 731.03 730.72 731.03 0.0K
12:38 731.31 731.59 731.25 731.59 0.0K
12:39 731.55 731.57 730.85 730.85 0.0K
12:40 730.73 731.01 730.65 731.01 0.0K
12:41 731.21 731.25 730.89 731.21 0.0K
12:42 731.12 731.28 731.03 731.28 0.0K
12:43 731.35 732.24 731.35 732.23 0.0K
12:44 732.26 733.07 732.26 733.07 0.0K
12:45 733.07 734.18 733.06 734.18 0.0K
12:46 734.19 734.20 733.87 734.17 0.0K
12:47 734.19 734.19 733.44 733.44 0.0K
12:48 733.40 733.49 733.29 733.35 0.0K
12:49 733.46 733.46 733.31 733.39 0.0K
12:50 733.42 733.44 733.27 733.42 0.0K
12:51 733.43 733.54 733.33 733.51 0.0K
12:52 733.52 734.00 733.52 733.99 0.0K
12:53 733.99 734.83 733.96 734.78 0.0K
12:54 734.55 734.93 734.41 734.93 0.0K
12:55 734.97 735.16 734.79 734.79 0.0K
12:56 734.81 734.83 733.97 733.99 0.0K
12:57 733.99 733.99 733.34 733.36 0.0K
12:58 733.27 733.31 731.29 731.34 0.0K
12:59 731.21 731.71 731.21 731.68 0.0K
13:00 731.66 732.19 731.65 732.01 0.0K
13:01 732.03 732.77 732.03 732.65 0.0K
13:02 732.63 733.01 732.63 733.00 0.0K
13:03 733.04 733.96 733.04 733.94 0.0K
13:04 734.04 735.10 734.04 735.06 0.0K
13:05 735.09 736.01 735.09 736.01 0.0K
13:06 736.09 736.19 735.67 735.69 0.0K
13:07 735.76 736.47 735.76 736.38 0.0K
13:08 736.36 736.66 736.23 736.59 0.0K
13:09 736.49 736.49 735.71 735.71 0.0K
13:10 735.65 735.83 735.62 735.83 0.0K
13:11 735.71 735.71 734.46 734.53 0.0K
13:12 734.59 735.28 734.59 735.28 0.0K
13:13 735.28 735.48 735.23 735.44 0.0K
13:14 735.46 735.61 735.45 735.58 0.0K
13:15 735.57 735.59 735.42 735.50 0.0K
13:16 735.51 735.58 735.29 735.53 0.0K
13:17 735.52 735.70 735.41 735.45 0.0K
13:18 735.44 735.75 735.43 735.69 0.0K
13:19 735.64 735.83 735.62 735.83 0.0K
13:20 735.63 736.24 735.63 736.24 0.0K
13:21 736.25 736.29 735.97 735.98 0.0K
13:22 735.80 735.88 735.72 735.81 0.0K
13:23 735.80 735.80 735.61 735.63 0.0K
13:24 735.59 735.59 735.07 735.22 0.0K
13:25 735.18 735.23 735.10 735.10 0.0K
13:26 735.05 735.14 734.99 735.02 0.0K
13:27 735.02 735.25 735.01 735.21 0.0K
13:28 735.20 735.27 735.03 735.18 0.0K
13:29 735.17 735.17 734.71 734.77 0.0K
13:30 734.79 735.14 734.58 735.14 0.0K
13:31 735.17 735.28 734.97 734.97 0.0K
13:32 734.99 735.29 734.99 735.29 0.0K
13:33 735.31 735.49 735.27 735.31 0.0K
13:34 735.29 735.36 735.26 735.33 0.0K
13:35 735.34 735.34 735.21 735.32 0.0K
13:36 735.31 735.55 735.25 735.54 0.0K
13:37 735.73 736.68 735.73 736.68 0.0K
13:38 736.74 736.77 736.64 736.74 0.0K
13:39 736.77 737.08 736.77 737.05 0.0K
13:40 737.09 737.39 737.09 737.39 0.0K
13:41 737.37 737.49 737.23 737.44 0.0K
13:42 737.43 737.56 737.29 737.36 0.0K
13:43 737.35 737.45 736.53 736.53 0.0K
13:44 736.51 737.08 736.51 737.08 0.0K
13:45 737.09 737.28 737.09 737.28 0.0K
13:46 737.31 737.48 737.31 737.43 0.0K
13:47 737.45 738.28 737.45 738.28 0.0K
13:48 738.43 738.85 738.43 738.85 0.0K
13:49 738.76 738.89 738.56 738.61 0.0K
13:50 738.63 738.63 738.47 738.62 0.0K
13:51 738.61 738.77 738.61 738.76 0.0K
13:52 738.77 739.19 738.77 739.11 0.0K
13:53 739.11 739.47 739.11 739.47 0.0K
13:54 739.45 739.49 739.38 739.45 0.0K
13:55 739.43 739.48 739.41 739.42 0.0K
13:56 739.36 739.52 739.36 739.43 0.0K
13:57 739.37 739.50 739.13 739.50 0.0K
13:58 739.52 739.84 739.52 739.83 0.0K
13:59 739.83 739.96 739.83 739.88 0.0K
14:00 739.88 740.07 739.81 740.07 0.0K
14:01 740.07 740.36 740.07 740.34 0.0K
14:02 740.41 740.48 740.35 740.46 0.0K
14:03 740.46 740.49 740.31 740.33 0.0K
14:04 740.32 740.32 739.99 740.11 0.0K
14:05 740.10 740.20 740.05 740.08 0.0K
14:06 740.08 740.08 739.47 739.47 0.0K
14:07 739.44 739.46 738.86 738.86 0.0K
14:08 738.85 739.08 738.77 739.08 0.0K
14:09 739.06 739.06 738.89 738.96 0.0K
14:10 738.98 739.23 738.98 739.22 0.0K
14:11 739.22 739.44 739.22 739.40 0.0K
14:12 739.31 739.45 739.31 739.39 0.0K
14:13 739.43 740.00 739.43 739.92 0.0K
14:14 739.92 739.94 739.73 739.76 0.0K
14:15 739.76 739.83 739.75 739.79 0.0K
14:16 739.88 740.24 739.88 740.24 0.0K
14:17 740.31 740.47 740.22 740.32 0.0K
14:18 740.40 740.41 740.36 740.38 0.0K
14:19 740.44 740.96 740.44 740.96 0.0K
14:20 740.97 741.41 740.97 741.41 0.0K
14:21 741.45 741.55 741.45 741.47 0.0K
14:22 741.49 742.34 741.49 742.34 0.0K
14:23 742.52 743.03 742.52 743.03 0.0K
14:24 743.00 743.20 743.00 743.20 0.0K
14:25 743.22 743.34 742.94 742.94 0.0K
14:26 742.95 743.00 742.35 742.36 0.0K
14:27 742.37 742.73 742.33 742.73 0.0K
14:28 742.79 742.79 742.57 742.57 0.0K
14:29 742.45 742.95 742.45 742.94 0.0K
14:30 742.95 743.15 742.85 743.15 0.0K
14:31 743.16 743.36 743.16 743.34 0.0K
14:32 743.34 744.07 743.33 744.07 0.0K
14:33 744.06 744.06 743.47 743.47 0.0K
14:34 743.40 743.41 743.14 743.40 0.0K
14:35 743.42 743.78 743.42 743.71 0.0K
14:36 743.76 743.76 743.04 743.26 0.0K
14:37 743.34 743.72 743.34 743.72 0.0K
14:38 743.79 744.50 743.78 744.49 0.0K
14:39 744.53 744.53 744.16 744.17 0.0K
14:40 744.20 744.25 744.04 744.12 0.0K
14:41 744.09 744.18 744.06 744.07 0.0K
14:42 744.10 744.14 743.58 743.59 0.0K
14:43 743.60 743.61 743.03 743.03 0.0K
14:44 743.05 743.05 742.66 742.82 0.0K
14:45 742.83 742.83 742.07 742.18 0.0K
14:46 742.18 742.34 742.10 742.32 0.0K
14:47 742.31 742.39 742.24 742.39 0.0K
14:48 742.47 742.53 742.39 742.47 0.0K
14:49 742.42 742.57 742.29 742.32 0.0K
14:50 742.29 742.78 742.17 742.78 0.0K
14:51 742.78 742.93 742.78 742.93 0.0K
14:52 742.91 743.03 742.69 742.70 0.0K
14:53 742.70 742.98 742.69 742.93 0.0K
14:54 742.93 742.94 742.82 742.85 0.0K
14:55 742.86 743.08 742.86 743.08 0.0K
14:56 743.05 743.22 743.05 743.11 0.0K
14:57 743.12 743.32 743.09 743.32 0.0K
14:58 743.32 743.37 743.24 743.24 0.0K
14:59 743.21 743.24 743.03 743.05 0.0K
15:00 743.00 743.00 742.69 742.71 0.0K
15:01 742.78 743.19 742.76 743.13 0.0K
15:02 743.15 743.30 743.09 743.30 0.0K
15:03 743.25 743.25 742.78 742.80 0.0K
15:04 742.82 742.95 742.79 742.93 0.0K
15:05 742.94 743.60 742.94 743.56 0.0K
15:06 743.56 743.90 743.44 743.90 0.0K
15:07 743.92 744.19 743.88 744.16 0.0K
15:08 744.16 744.81 744.15 744.81 0.0K
15:09 744.93 744.96 744.87 744.90 0.0K
15:10 744.90 744.90 744.70 744.86 0.0K
15:11 744.87 745.14 744.77 745.03 0.0K
15:12 745.02 745.16 745.02 745.13 0.0K
15:13 745.17 745.17 744.89 744.89 0.0K
15:14 744.88 744.88 744.68 744.68 0.0K
15:15 744.61 744.61 743.82 743.82 0.0K
15:16 743.64 744.42 743.64 744.30 0.0K
15:17 744.30 744.30 744.14 744.29 0.0K
15:18 744.29 744.78 744.24 744.78 0.0K
15:19 744.79 745.46 744.79 745.44 0.0K
15:20 745.39 745.39 744.92 744.92 0.0K
15:21 744.86 744.93 744.86 744.93 0.0K
15:22 744.99 744.99 744.45 744.59 0.0K
15:23 744.60 744.72 744.58 744.62 0.0K
15:24 744.64 744.64 744.48 744.58 0.0K
15:25 744.58 744.80 744.58 744.75 0.0K
15:26 744.73 744.78 744.71 744.77 0.0K
15:27 744.78 744.97 744.78 744.97 0.0K
15:28 744.98 744.98 744.78 744.89 0.0K
15:29 744.88 745.18 744.81 745.07 0.0K
15:30 745.06 745.06 744.86 745.06 0.0K
15:31 745.11 745.13 744.79 744.85 0.0K
15:32 744.75 744.83 744.42 744.42 0.0K
15:33 744.39 744.58 744.38 744.58 0.0K
15:34 744.59 745.17 744.59 745.10 0.0K
15:35 745.14 745.18 744.79 744.79 0.0K
15:36 744.79 744.80 744.29 744.29 0.0K
15:37 744.14 744.17 743.51 743.51 0.0K
15:38 743.44 743.63 742.94 742.96 0.0K
15:39 742.91 743.02 742.80 742.90 0.0K
15:40 742.78 742.78 742.14 742.14 0.0K
15:41 742.14 742.45 741.90 742.16 0.0K
15:42 742.16 742.25 741.71 742.23 0.0K
15:43 742.23 743.25 742.23 743.17 0.0K
15:44 743.16 743.65 743.16 743.64 0.0K
15:45 743.61 743.84 743.61 743.77 0.0K
15:46 743.85 744.13 743.76 743.76 0.0K
15:47 743.76 744.38 743.76 744.35 0.0K
15:48 744.33 744.60 744.28 744.60 0.0K
15:49 744.63 745.05 744.63 745.05 0.0K
15:50 744.68 744.70 744.43 744.43 0.0K
15:51 744.42 744.52 744.27 744.31 0.0K
15:52 744.31 744.43 744.20 744.20 0.0K
15:53 744.19 744.19 743.71 743.79 0.0K
15:54 743.84 745.05 743.83 745.05 0.0K
15:55 745.55 746.22 745.55 745.79 0.0K
15:56 745.76 745.76 745.10 745.20 0.0K
15:57 745.36 745.39 745.21 745.30 0.0K
15:58 745.33 745.55 745.33 745.51 0.0K
15:59 745.46 745.46 745.05 745.08 0.0K
16:00 745.56 745.56 745.56 745.56 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