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
09:29 745.17 745.34 745.17 745.34 0.0K
09:30 755.44 755.93 755.44 755.48 0.0K
09:31 755.42 755.92 755.15 755.52 0.0K
09:32 755.38 755.69 755.17 755.31 0.0K
09:33 755.36 755.81 755.36 755.51 0.0K
09:34 755.41 755.41 753.30 753.36 0.0K
09:35 753.29 753.79 753.18 753.47 0.0K
09:36 753.40 753.84 753.40 753.60 0.0K
09:37 753.62 754.28 753.62 754.20 0.0K
09:38 754.19 754.74 754.17 754.74 0.0K
09:39 754.78 755.03 754.70 755.00 0.0K
09:40 754.99 755.02 754.77 754.77 0.0K
09:41 754.74 755.01 754.64 754.93 0.0K
09:42 754.94 755.07 754.23 754.23 0.0K
09:43 754.19 754.32 754.13 754.21 0.0K
09:44 754.22 754.32 753.71 754.32 0.0K
09:45 754.36 754.38 753.52 753.52 0.0K
09:46 753.55 753.80 753.33 753.80 0.0K
09:47 753.87 754.30 753.86 754.10 0.0K
09:48 754.07 754.17 753.93 754.06 0.0K
09:49 753.87 754.36 753.84 754.36 0.0K
09:50 754.37 754.79 754.36 754.79 0.0K
09:51 754.80 755.23 754.80 755.18 0.0K
09:52 755.19 755.76 755.11 755.68 0.0K
09:53 755.68 755.84 755.68 755.81 0.0K
09:54 755.82 756.00 755.81 755.81 0.0K
09:55 755.82 756.12 755.78 756.08 0.0K
09:56 756.09 756.25 755.93 756.25 0.0K
09:57 756.25 756.55 756.21 756.52 0.0K
09:58 756.57 756.57 756.16 756.23 0.0K
09:59 756.23 756.23 755.77 755.81 0.0K
10:00 755.84 756.39 755.84 756.13 0.0K
10:01 755.91 755.99 755.60 755.99 0.0K
10:02 756.05 756.23 755.97 755.97 0.0K
10:03 755.96 756.12 755.69 755.82 0.0K
10:04 755.78 755.91 755.71 755.77 0.0K
10:05 755.78 755.81 755.56 755.56 0.0K
10:06 755.53 755.77 755.31 755.41 0.0K
10:07 755.39 755.72 755.38 755.66 0.0K
10:08 755.57 755.57 755.30 755.30 0.0K
10:09 755.29 755.33 755.03 755.13 0.0K
10:10 755.12 755.50 755.03 755.50 0.0K
10:11 755.50 755.66 755.43 755.43 0.0K
10:12 755.46 755.65 755.39 755.65 0.0K
10:13 755.65 756.22 755.65 756.22 0.0K
10:14 756.26 756.33 756.19 756.24 0.0K
10:15 756.22 756.56 756.22 756.49 0.0K
10:16 756.44 756.50 756.26 756.50 0.0K
10:17 756.49 756.77 756.41 756.46 0.0K
10:18 756.46 756.46 756.10 756.21 0.0K
10:19 756.20 756.56 756.20 756.52 0.0K
10:20 756.53 756.53 756.32 756.42 0.0K
10:21 756.39 756.66 756.27 756.59 0.0K
10:22 756.59 756.65 756.52 756.65 0.0K
10:23 756.63 756.82 756.63 756.82 0.0K
10:24 756.81 757.14 756.80 757.14 0.0K
10:25 757.12 757.12 756.78 756.92 0.0K
10:26 756.96 757.13 756.81 756.87 0.0K
10:27 756.91 757.07 756.91 757.06 0.0K
10:28 757.01 757.13 756.97 757.02 0.0K
10:29 757.03 757.04 756.63 756.67 0.0K
10:30 756.69 756.71 756.42 756.57 0.0K
10:31 756.58 756.66 756.47 756.47 0.0K
10:32 756.47 756.89 756.47 756.73 0.0K
10:33 756.73 756.75 756.58 756.66 0.0K
10:34 756.48 756.48 756.08 756.17 0.0K
10:35 756.21 756.52 756.18 756.20 0.0K
10:36 756.19 756.45 756.02 756.38 0.0K
10:37 756.52 756.69 756.52 756.68 0.0K
10:38 756.70 756.70 756.53 756.55 0.0K
10:39 756.52 756.69 756.41 756.41 0.0K
10:40 756.40 756.40 756.17 756.24 0.0K
10:41 756.24 756.40 756.24 756.38 0.0K
10:42 756.36 756.62 756.34 756.60 0.0K
10:43 756.62 756.62 756.45 756.54 0.0K
10:44 756.53 756.55 756.32 756.34 0.0K
10:45 756.34 756.42 756.27 756.43 0.0K
10:46 756.44 756.54 756.31 756.31 0.0K
10:47 756.31 756.31 756.12 756.19 0.0K
10:48 756.19 756.32 756.13 756.17 0.0K
10:49 756.18 756.42 756.18 756.37 0.0K
10:50 756.35 756.35 756.18 756.26 0.0K
10:51 756.29 756.45 756.25 756.25 0.0K
10:52 756.25 756.26 756.00 756.00 0.0K
10:53 756.00 756.15 755.91 755.91 0.0K
10:54 755.92 756.07 755.76 755.92 0.0K
10:55 755.92 755.92 755.66 755.69 0.0K
10:56 755.69 755.73 755.62 755.67 0.0K
10:57 755.68 755.77 755.65 755.75 0.0K
10:58 755.63 755.76 755.55 755.75 0.0K
10:59 755.75 755.95 755.63 755.95 0.0K
11:00 755.99 756.12 755.83 756.12 0.0K
11:01 756.13 756.27 756.02 756.26 0.0K
11:02 756.26 756.26 755.70 755.71 0.0K
11:03 755.71 755.79 755.68 755.79 0.0K
11:04 755.79 756.01 755.79 755.97 0.0K
11:05 755.98 756.02 755.82 755.97 0.0K
11:06 755.98 756.17 755.96 756.17 0.0K
11:07 756.18 756.58 756.16 756.57 0.0K
11:08 756.57 756.61 756.25 756.29 0.0K
11:09 756.29 756.33 756.26 756.27 0.0K
11:10 756.23 756.29 755.88 755.88 0.0K
11:11 755.89 756.06 755.73 755.73 0.0K
11:12 755.74 755.93 755.73 755.75 0.0K
11:13 755.76 755.96 755.75 755.96 0.0K
11:14 755.96 755.96 755.66 755.66 0.0K
11:15 755.68 755.98 755.68 755.92 0.0K
11:16 755.92 756.28 755.92 756.28 0.0K
11:17 756.37 756.69 756.37 756.69 0.0K
11:18 756.69 756.69 756.44 756.44 0.0K
11:19 756.44 756.61 756.34 756.61 0.0K
11:20 756.60 756.60 756.39 756.39 0.0K
11:21 756.38 756.39 756.22 756.22 0.0K
11:22 756.22 756.22 756.17 756.17 0.0K
11:23 756.18 756.43 756.17 756.30 0.0K
11:24 756.24 756.24 756.03 756.15 0.0K
11:25 756.16 756.17 755.78 755.79 0.0K
11:26 755.79 755.95 755.79 755.86 0.0K
11:27 755.85 755.86 755.63 755.64 0.0K
11:28 755.62 755.72 755.55 755.61 0.0K
11:29 755.62 755.77 755.55 755.57 0.0K
11:30 755.59 755.60 755.40 755.42 0.0K
11:31 755.41 755.55 755.32 755.46 0.0K
11:32 755.47 755.57 755.39 755.39 0.0K
11:33 755.37 755.39 755.21 755.21 0.0K
11:34 755.21 755.55 755.20 755.55 0.0K
11:35 755.56 755.99 755.56 755.98 0.0K
11:36 755.98 756.00 755.93 755.98 0.0K
11:37 755.97 755.98 755.66 755.66 0.0K
11:38 755.68 755.68 755.58 755.60 0.0K
11:39 755.56 755.56 755.20 755.38 0.0K
11:40 755.35 755.42 755.09 755.10 0.0K
11:41 755.05 755.14 755.05 755.14 0.0K
11:42 755.17 755.19 755.07 755.19 0.0K
11:43 755.20 755.22 754.93 754.95 0.0K
11:44 754.95 754.97 754.77 754.81 0.0K
11:45 754.74 754.74 754.62 754.63 0.0K
11:46 754.63 754.66 754.46 754.53 0.0K
11:47 754.54 754.73 754.52 754.71 0.0K
11:48 754.79 754.79 754.55 754.56 0.0K
11:49 754.54 754.55 754.50 754.50 0.0K
11:50 754.50 754.52 754.45 754.46 0.0K
11:51 754.49 754.77 754.49 754.77 0.0K
11:52 754.76 754.98 754.76 754.84 0.0K
11:53 754.86 755.28 754.86 755.16 0.0K
11:54 755.16 755.21 755.07 755.08 0.0K
11:55 755.08 755.17 754.99 754.99 0.0K
11:56 754.99 755.02 754.99 755.01 0.0K
11:57 755.02 755.11 754.99 755.11 0.0K
11:58 755.10 755.11 755.00 755.00 0.0K
11:59 755.01 755.01 754.89 754.96 0.0K
12:00 754.94 755.13 754.93 755.09 0.0K
12:01 755.06 755.10 754.73 754.73 0.0K
12:02 754.72 754.72 754.49 754.57 0.0K
12:03 754.58 754.62 754.46 754.47 0.0K
12:04 754.47 754.63 754.47 754.63 0.0K
12:05 754.50 754.80 754.50 754.80 0.0K
12:06 754.82 754.89 754.70 754.87 0.0K
12:07 754.89 755.08 754.89 755.08 0.0K
12:08 755.07 755.23 755.03 755.22 0.0K
12:09 755.22 755.22 755.00 755.16 0.0K
12:10 755.16 755.16 754.92 754.92 0.0K
12:11 754.91 754.91 754.59 754.60 0.0K
12:12 754.59 754.70 754.59 754.70 0.0K
12:13 754.70 754.84 754.66 754.66 0.0K
12:14 754.59 754.78 754.58 754.77 0.0K
12:15 754.77 754.94 754.72 754.93 0.0K
12:16 754.93 754.94 754.76 754.77 0.0K
12:17 754.77 755.02 754.77 754.98 0.0K
12:18 754.96 754.96 754.78 754.84 0.0K
12:19 754.83 755.02 754.83 754.97 0.0K
12:20 754.97 754.99 754.82 754.90 0.0K
12:21 754.91 755.40 754.91 755.33 0.0K
12:22 755.33 755.44 755.21 755.44 0.0K
12:23 755.45 755.65 755.45 755.61 0.0K
12:24 755.62 755.80 755.62 755.72 0.0K
12:25 755.71 755.98 755.71 755.98 0.0K
12:26 755.62 755.64 755.28 755.44 0.0K
12:27 755.44 755.48 755.30 755.41 0.0K
12:28 755.39 755.57 755.39 755.43 0.0K
12:29 755.42 755.43 755.30 755.30 0.0K
12:30 755.29 755.29 755.02 755.07 0.0K
12:31 755.07 755.18 755.07 755.11 0.0K
12:32 755.12 755.12 755.04 755.08 0.0K
12:33 755.09 755.09 755.02 755.02 0.0K
12:34 755.02 755.19 755.02 755.18 0.0K
12:35 755.18 755.32 755.18 755.32 0.0K
12:36 755.33 755.43 755.32 755.32 0.0K
12:37 755.27 755.29 755.04 755.04 0.0K
12:38 754.99 754.99 754.94 754.97 0.0K
12:39 754.97 754.97 754.78 754.82 0.0K
12:40 754.83 754.85 754.79 754.83 0.0K
12:41 754.80 754.80 754.47 754.47 0.0K
12:42 754.43 754.45 754.32 754.36 0.0K
12:43 754.36 754.54 754.32 754.54 0.0K
12:44 754.54 754.72 754.53 754.72 0.0K
12:45 754.73 754.86 754.72 754.86 0.0K
12:46 754.85 754.96 754.85 754.93 0.0K
12:47 754.92 755.01 754.91 754.91 0.0K
12:48 754.91 754.91 754.83 754.84 0.0K
12:49 754.85 754.85 754.64 754.68 0.0K
12:50 754.68 754.86 754.67 754.83 0.0K
12:51 754.83 754.83 754.69 754.69 0.0K
12:52 754.69 754.77 754.69 754.76 0.0K
12:53 754.72 754.84 754.72 754.78 0.0K
12:54 754.76 754.81 754.76 754.79 0.0K
12:55 754.78 754.80 754.71 754.72 0.0K
12:56 754.73 754.73 754.62 754.66 0.0K
12:57 754.66 754.71 754.59 754.65 0.0K
12:58 754.63 754.63 754.44 754.44 0.0K
12:59 754.43 754.50 754.41 754.45 0.0K
13:00 754.45 754.45 754.32 754.32 0.0K
13:01 754.22 754.44 754.16 754.44 0.0K
13:02 754.44 754.49 754.39 754.39 0.0K
13:03 754.39 754.49 754.36 754.48 0.0K
13:04 754.47 754.53 754.47 754.47 0.0K
13:05 754.47 754.47 754.42 754.43 0.0K
13:06 754.43 754.52 754.40 754.52 0.0K
13:07 754.51 754.57 754.51 754.54 0.0K
13:08 754.54 754.56 754.35 754.35 0.0K
13:09 754.32 754.32 754.26 754.28 0.0K
13:10 754.28 754.35 754.28 754.32 0.0K
13:11 754.32 754.33 754.26 754.26 0.0K
13:12 754.26 754.26 754.14 754.14 0.0K
13:13 754.15 754.17 753.76 753.76 0.0K
13:14 753.76 753.80 753.74 753.80 0.0K
13:15 753.79 753.79 753.74 753.75 0.0K
13:16 753.76 753.94 753.76 753.94 0.0K
13:17 753.91 754.02 753.91 754.00 0.0K
13:18 753.98 753.98 753.62 753.63 0.0K
13:19 753.63 753.64 753.44 753.44 0.0K
13:20 753.44 753.44 753.00 753.03 0.0K
13:21 753.03 753.18 753.02 753.17 0.0K
13:22 753.21 753.29 753.17 753.24 0.0K
13:23 753.24 753.38 753.24 753.38 0.0K
13:24 753.35 753.40 753.34 753.38 0.0K
13:25 753.40 753.52 753.40 753.46 0.0K
13:26 753.46 753.67 753.46 753.65 0.0K
13:27 753.64 753.67 753.63 753.66 0.0K
13:28 753.66 753.67 753.59 753.66 0.0K
13:29 753.67 753.94 753.67 753.94 0.0K
13:30 753.94 754.06 753.93 754.03 0.0K
13:31 754.07 754.09 753.98 754.00 0.0K
13:32 754.00 754.20 754.00 754.20 0.0K
13:33 754.19 754.25 754.16 754.25 0.0K
13:34 754.28 754.31 754.26 754.27 0.0K
13:35 754.28 754.28 754.08 754.08 0.0K
13:36 754.09 754.09 754.02 754.09 0.0K
13:37 754.08 754.09 754.06 754.06 0.0K
13:38 754.06 754.09 754.05 754.09 0.0K
13:39 754.11 754.23 754.11 754.23 0.0K
13:40 754.22 754.23 754.15 754.15 0.0K
13:41 754.15 754.16 754.03 754.03 0.0K
13:42 754.06 754.06 754.00 754.01 0.0K
13:43 754.00 754.07 753.99 754.04 0.0K
13:44 754.04 754.06 753.93 753.93 0.0K
13:45 753.94 754.03 753.94 754.02 0.0K
13:46 754.01 754.22 754.01 754.22 0.0K
13:47 754.22 754.22 754.19 754.20 0.0K
13:48 754.20 754.23 754.16 754.18 0.0K
13:49 754.17 754.21 754.12 754.12 0.0K
13:50 754.11 754.24 754.11 754.24 0.0K
13:51 754.24 754.29 754.19 754.29 0.0K
13:52 754.29 754.32 754.26 754.26 0.0K
13:53 754.22 754.23 754.03 754.03 0.0K
13:54 753.99 753.99 753.84 753.84 0.0K
13:55 753.84 753.87 753.77 753.77 0.0K
13:56 753.69 753.69 753.57 753.58 0.0K
13:57 753.60 753.62 753.58 753.58 0.0K
13:58 753.57 753.57 753.49 753.49 0.0K
13:59 753.49 753.76 753.48 753.76 0.0K
14:00 753.77 753.79 753.72 753.77 0.0K
14:01 753.76 753.76 753.60 753.61 0.0K
14:02 753.58 753.58 753.35 753.37 0.0K
14:03 753.35 753.37 753.29 753.29 0.0K
14:04 753.23 753.23 753.12 753.14 0.0K
14:05 753.14 753.35 753.14 753.35 0.0K
14:06 753.35 753.41 753.32 753.32 0.0K
14:07 753.36 753.36 753.22 753.23 0.0K
14:08 753.23 753.23 753.13 753.15 0.0K
14:09 753.14 753.14 753.09 753.14 0.0K
14:10 753.14 753.14 752.91 752.92 0.0K
14:11 752.91 752.94 752.87 752.93 0.0K
14:12 752.93 752.96 752.90 752.90 0.0K
14:13 752.90 753.05 752.89 753.05 0.0K
14:14 753.05 753.05 752.89 752.89 0.0K
14:15 752.87 752.92 752.81 752.92 0.0K
14:16 752.91 752.97 752.91 752.96 0.0K
14:17 752.97 753.33 752.97 753.32 0.0K
14:18 753.31 753.33 753.29 753.32 0.0K
14:19 753.32 753.38 753.30 753.37 0.0K
14:20 753.36 753.37 753.32 753.34 0.0K
14:21 753.33 753.52 753.33 753.53 0.0K
14:22 753.53 753.62 753.53 753.60 0.0K
14:23 753.59 753.62 753.50 753.50 0.0K
14:24 753.48 753.54 753.48 753.53 0.0K
14:25 753.52 753.55 753.45 753.51 0.0K
14:26 753.52 753.72 753.51 753.72 0.0K
14:27 753.73 753.92 753.73 753.89 0.0K
14:28 753.89 753.94 753.88 753.94 0.0K
14:29 753.95 754.09 753.95 754.03 0.0K
14:30 754.06 754.07 754.01 754.06 0.0K
14:31 754.06 754.13 754.02 754.07 0.0K
14:32 754.06 754.06 753.90 753.90 0.0K
14:33 753.89 754.00 753.87 754.00 0.0K
14:34 753.99 754.00 753.97 753.99 0.0K
14:35 753.99 754.00 753.89 753.93 0.0K
14:36 753.93 753.96 753.91 753.96 0.0K
14:37 753.96 754.14 753.96 754.14 0.0K
14:38 754.14 754.20 754.14 754.20 0.0K
14:39 754.21 754.64 754.16 754.63 0.0K
14:40 754.59 754.75 754.58 754.75 0.0K
14:41 754.74 754.84 754.72 754.75 0.0K
14:42 754.76 754.76 754.63 754.64 0.0K
14:43 754.64 755.08 754.64 755.08 0.0K
14:44 755.06 755.08 755.02 755.07 0.0K
14:45 755.07 755.13 755.07 755.11 0.0K
14:46 755.11 755.11 754.71 754.96 0.0K
14:47 754.98 755.23 754.97 755.22 0.0K
14:48 755.18 755.31 755.18 755.24 0.0K
14:49 755.25 755.27 755.21 755.26 0.0K
14:50 755.28 755.47 755.28 755.47 0.0K
14:51 755.49 755.49 755.38 755.40 0.0K
14:52 755.41 755.56 755.41 755.55 0.0K
14:53 755.53 755.53 755.44 755.50 0.0K
14:54 755.51 755.66 755.51 755.63 0.0K
14:55 755.63 755.65 755.55 755.55 0.0K
14:56 755.55 755.57 755.51 755.57 0.0K
14:57 755.58 755.72 755.55 755.71 0.0K
14:58 755.71 755.80 755.71 755.80 0.0K
14:59 755.80 755.93 755.80 755.88 0.0K
15:00 755.88 755.88 755.67 755.72 0.0K
15:01 755.72 755.74 755.64 755.66 0.0K
15:02 755.66 755.85 755.66 755.85 0.0K
15:03 755.84 756.00 755.84 755.96 0.0K
15:04 755.97 756.13 755.97 756.13 0.0K
15:05 756.15 756.50 756.14 756.50 0.0K
15:06 756.48 756.71 756.48 756.71 0.0K
15:07 756.69 756.76 756.69 756.71 0.0K
15:08 756.71 756.73 756.66 756.69 0.0K
15:09 756.67 756.86 756.67 756.78 0.0K
15:10 756.78 756.78 756.52 756.52 0.0K
15:11 756.56 756.61 756.56 756.60 0.0K
15:12 756.60 756.79 756.60 756.78 0.0K
15:13 756.79 756.79 756.58 756.66 0.0K
15:14 756.64 756.64 756.57 756.58 0.0K
15:15 756.57 756.74 756.56 756.71 0.0K
15:16 756.67 756.76 756.64 756.76 0.0K
15:17 756.76 756.86 756.76 756.78 0.0K
15:18 756.77 756.82 756.75 756.81 0.0K
15:19 756.80 756.85 756.76 756.82 0.0K
15:20 756.82 756.82 756.65 756.69 0.0K
15:21 756.71 756.80 756.66 756.67 0.0K
15:22 756.66 756.66 756.54 756.54 0.0K
15:23 756.49 756.49 756.27 756.29 0.0K
15:24 756.29 756.49 756.29 756.48 0.0K
15:25 756.52 756.61 756.41 756.41 0.0K
15:26 756.37 756.37 756.18 756.18 0.0K
15:27 756.19 756.26 756.17 756.19 0.0K
15:28 756.20 756.26 756.17 756.17 0.0K
15:29 756.17 756.17 755.69 755.69 0.0K
15:30 755.71 755.79 755.64 755.69 0.0K
15:31 755.69 755.89 755.68 755.89 0.0K
15:32 755.89 755.89 755.82 755.86 0.0K
15:33 755.85 755.85 755.73 755.74 0.0K
15:34 755.72 755.73 755.59 755.68 0.0K
15:35 755.67 755.67 755.34 755.40 0.0K
15:36 755.43 755.59 755.40 755.59 0.0K
15:37 755.59 755.64 755.37 755.37 0.0K
15:38 755.36 755.40 755.30 755.39 0.0K
15:39 755.31 755.31 755.24 755.30 0.0K
15:40 755.31 755.33 755.24 755.27 0.0K
15:41 755.29 755.51 755.28 755.51 0.0K
15:42 755.50 755.70 755.48 755.66 0.0K
15:43 755.66 755.89 755.56 755.81 0.0K
15:44 755.81 755.87 755.66 755.66 0.0K
15:45 755.65 755.66 755.50 755.50 0.0K
15:46 755.51 755.63 755.47 755.63 0.0K
15:47 755.62 755.94 755.62 755.94 0.0K
15:48 755.93 756.04 755.80 755.80 0.0K
15:49 755.79 755.92 755.79 755.92 0.0K
15:50 756.01 756.01 755.38 755.39 0.0K
15:51 755.40 755.42 755.29 755.29 0.0K
15:52 755.27 755.37 754.99 754.99 0.0K
15:53 754.95 755.01 754.83 754.87 0.0K
15:54 754.87 755.90 754.87 755.87 0.0K
15:55 756.09 756.20 755.88 755.88 0.0K
15:56 755.85 755.85 755.55 755.72 0.0K
15:57 755.76 755.96 755.76 755.90 0.0K
15:58 755.91 756.04 755.82 755.82 0.0K
15:59 755.77 755.84 755.30 755.49 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