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
09:29 718.57 718.71 718.56 718.71 0.0K
09:30 718.46 718.46 708.47 708.51 0.0K
09:31 708.92 709.83 708.45 709.70 0.0K
09:32 709.98 711.60 709.98 710.93 0.0K
09:33 710.90 711.39 710.37 711.39 0.0K
09:34 711.81 713.15 711.81 713.09 0.0K
09:35 713.37 714.06 713.28 714.06 0.0K
09:36 714.01 715.97 714.01 715.97 0.0K
09:37 715.95 716.80 715.95 716.70 0.0K
09:38 716.74 717.67 716.74 717.67 0.0K
09:39 717.76 718.06 717.61 717.61 0.0K
09:40 717.90 718.40 717.81 718.40 0.0K
09:41 718.47 718.97 718.47 718.59 0.0K
09:42 718.44 718.58 717.25 717.26 0.0K
09:43 717.18 717.44 717.14 717.44 0.0K
09:44 717.47 718.96 717.43 718.96 0.0K
09:45 719.02 720.16 719.02 720.16 0.0K
09:46 720.39 721.41 720.37 721.39 0.0K
09:47 721.40 721.56 721.20 721.41 0.0K
09:48 721.22 721.64 721.11 721.64 0.0K
09:49 721.68 721.71 721.41 721.71 0.0K
09:50 721.60 721.60 721.34 721.50 0.0K
09:51 721.46 722.02 721.46 721.86 0.0K
09:52 721.86 722.32 721.79 722.30 0.0K
09:53 722.24 722.35 721.32 721.54 0.0K
09:54 721.53 721.53 721.06 721.06 0.0K
09:55 721.06 721.25 720.89 721.03 0.0K
09:56 720.98 721.07 720.65 721.06 0.0K
09:57 721.12 721.15 721.11 721.15 0.0K
09:58 721.17 721.21 720.65 720.85 0.0K
09:59 720.85 720.91 720.31 720.31 0.0K
10:00 719.49 721.41 719.49 721.41 0.0K
10:01 721.68 722.34 721.68 722.23 0.0K
10:02 722.32 722.76 722.28 722.42 0.0K
10:03 722.48 723.09 722.48 722.60 0.0K
10:04 722.61 722.82 722.53 722.73 0.0K
10:05 722.74 722.77 722.10 722.10 0.0K
10:06 722.10 722.20 721.90 721.90 0.0K
10:07 721.88 721.88 721.23 721.23 0.0K
10:08 721.22 721.22 720.43 720.43 0.0K
10:09 720.33 720.33 719.32 719.59 0.0K
10:10 719.54 719.60 718.69 718.69 0.0K
10:11 718.58 718.58 718.05 718.55 0.0K
10:12 718.58 719.02 718.58 718.94 0.0K
10:13 718.93 719.10 718.77 718.86 0.0K
10:14 718.87 718.87 718.59 718.75 0.0K
10:15 718.87 718.95 718.66 718.66 0.0K
10:16 718.65 718.86 718.55 718.83 0.0K
10:17 718.84 719.39 718.84 719.16 0.0K
10:18 719.14 719.40 719.12 719.40 0.0K
10:19 719.39 719.70 719.16 719.70 0.0K
10:20 719.70 720.23 719.65 720.23 0.0K
10:21 720.22 720.27 720.20 720.21 0.0K
10:22 720.22 720.22 719.92 720.07 0.0K
10:23 720.12 720.37 720.07 720.21 0.0K
10:24 720.23 720.92 720.23 720.87 0.0K
10:25 720.87 720.87 720.28 720.28 0.0K
10:26 720.22 720.34 720.11 720.33 0.0K
10:27 720.32 720.32 719.91 720.08 0.0K
10:28 720.11 720.30 720.10 720.30 0.0K
10:29 720.30 720.49 720.28 720.48 0.0K
10:30 720.49 720.65 720.35 720.58 0.0K
10:31 720.41 720.95 720.41 720.95 0.0K
10:32 720.95 721.19 720.83 721.02 0.0K
10:33 720.90 720.90 720.54 720.78 0.0K
10:34 720.78 720.79 720.56 720.58 0.0K
10:35 720.47 720.52 720.07 720.10 0.0K
10:36 720.10 720.37 719.96 720.31 0.0K
10:37 720.31 720.36 720.15 720.27 0.0K
10:38 720.26 720.33 719.90 719.94 0.0K
10:39 719.82 720.02 719.79 719.98 0.0K
10:40 719.96 720.09 719.90 720.09 0.0K
10:41 719.97 720.54 719.97 720.54 0.0K
10:42 720.54 720.54 720.20 720.23 0.0K
10:43 720.27 720.52 720.27 720.42 0.0K
10:44 720.47 720.65 720.41 720.62 0.0K
10:45 720.61 720.84 720.61 720.78 0.0K
10:46 720.78 721.03 720.76 721.03 0.0K
10:47 720.76 720.84 720.53 720.62 0.0K
10:48 720.67 720.71 720.48 720.50 0.0K
10:49 720.51 720.89 720.48 720.89 0.0K
10:50 720.89 720.93 720.74 720.92 0.0K
10:51 721.03 721.22 720.97 720.97 0.0K
10:52 720.97 721.54 720.97 721.51 0.0K
10:53 721.51 721.62 721.33 721.33 0.0K
10:54 721.29 721.45 721.12 721.14 0.0K
10:55 721.14 721.50 721.14 721.50 0.0K
10:56 721.48 721.76 721.36 721.76 0.0K
10:57 721.76 721.93 721.76 721.93 0.0K
10:58 721.92 722.38 721.92 722.35 0.0K
10:59 722.35 722.47 722.34 722.34 0.0K
11:00 722.27 722.27 721.48 721.60 0.0K
11:01 721.60 721.73 721.56 721.57 0.0K
11:02 721.58 721.64 721.40 721.41 0.0K
11:03 721.41 721.60 721.32 721.57 0.0K
11:04 721.56 721.76 721.39 721.76 0.0K
11:05 721.75 721.93 721.74 721.81 0.0K
11:06 721.81 721.97 721.63 721.84 0.0K
11:07 721.91 722.10 721.85 722.10 0.0K
11:08 722.09 722.41 721.95 722.41 0.0K
11:09 722.41 722.59 722.41 722.59 0.0K
11:10 722.59 722.59 722.22 722.45 0.0K
11:11 722.49 722.61 722.00 722.13 0.0K
11:12 722.18 722.20 722.08 722.08 0.0K
11:13 722.04 722.04 721.24 721.29 0.0K
11:14 721.29 721.29 721.07 721.07 0.0K
11:15 721.04 721.04 720.90 720.94 0.0K
11:16 720.94 720.94 720.80 720.81 0.0K
11:17 720.81 720.98 720.79 720.79 0.0K
11:18 720.75 721.07 720.74 721.01 0.0K
11:19 721.01 721.19 721.00 721.19 0.0K
11:20 721.24 721.99 721.24 721.99 0.0K
11:21 722.13 722.62 722.13 722.62 0.0K
11:22 722.70 723.33 722.62 723.24 0.0K
11:23 723.21 723.46 723.18 723.43 0.0K
11:24 723.54 723.90 723.54 723.81 0.0K
11:25 723.79 724.51 723.79 724.49 0.0K
11:26 724.48 725.18 724.48 725.18 0.0K
11:27 725.18 725.93 725.18 725.93 0.0K
11:28 725.99 726.07 725.78 725.79 0.0K
11:29 725.78 726.04 725.78 725.99 0.0K
11:30 725.94 725.98 725.52 725.61 0.0K
11:31 725.64 725.78 725.61 725.78 0.0K
11:32 725.80 726.16 725.79 726.07 0.0K
11:33 726.07 726.48 726.07 726.47 0.0K
11:34 726.48 726.62 726.44 726.54 0.0K
11:35 726.56 726.56 725.85 725.85 0.0K
11:36 725.86 726.09 725.77 726.06 0.0K
11:37 726.05 726.38 725.98 726.33 0.0K
11:38 726.33 726.66 726.33 726.65 0.0K
11:39 726.62 726.64 726.48 726.48 0.0K
11:40 726.44 726.73 726.13 726.72 0.0K
11:41 726.69 726.70 726.42 726.43 0.0K
11:42 726.37 726.71 726.37 726.66 0.0K
11:43 726.62 726.63 726.49 726.52 0.0K
11:44 726.51 726.54 726.01 726.09 0.0K
11:45 726.08 726.14 725.67 725.73 0.0K
11:46 725.73 725.74 725.46 725.48 0.0K
11:47 725.48 725.61 725.35 725.40 0.0K
11:48 725.37 725.37 725.03 725.03 0.0K
11:49 725.03 725.06 724.86 724.93 0.0K
11:50 724.90 724.94 724.78 724.78 0.0K
11:51 724.80 724.81 724.34 724.34 0.0K
11:52 724.34 724.41 724.20 724.41 0.0K
11:53 724.42 724.62 724.40 724.61 0.0K
11:54 724.66 724.83 724.64 724.83 0.0K
11:55 724.85 725.55 724.80 725.55 0.0K
11:56 725.59 725.65 725.48 725.59 0.0K
11:57 725.54 725.79 725.52 725.79 0.0K
11:58 725.81 726.09 725.81 726.00 0.0K
11:59 726.02 726.02 725.91 725.95 0.0K
12:00 725.97 725.98 725.76 725.84 0.0K
12:01 725.85 725.87 725.78 725.78 0.0K
12:02 725.79 726.11 725.77 726.09 0.0K
12:03 726.11 726.14 726.01 726.01 0.0K
12:04 726.04 726.14 725.95 725.95 0.0K
12:05 725.91 726.12 725.91 726.12 0.0K
12:06 726.12 726.21 726.08 726.09 0.0K
12:07 726.09 726.31 726.06 726.06 0.0K
12:08 726.06 726.24 725.94 726.23 0.0K
12:09 726.21 726.49 726.20 726.49 0.0K
12:10 726.52 726.86 726.43 726.86 0.0K
12:11 726.86 727.03 726.86 726.98 0.0K
12:12 727.01 727.77 727.00 727.76 0.0K
12:13 727.78 727.78 727.71 727.74 0.0K
12:14 727.74 727.77 727.72 727.76 0.0K
12:15 727.76 728.19 727.76 728.19 0.0K
12:16 728.19 728.20 727.89 727.89 0.0K
12:17 727.90 727.90 727.81 727.87 0.0K
12:18 727.94 728.18 727.94 728.11 0.0K
12:19 728.11 728.14 728.02 728.05 0.0K
12:20 728.06 728.17 728.06 728.15 0.0K
12:21 728.16 728.43 728.13 728.40 0.0K
12:22 728.46 728.71 728.46 728.69 0.0K
12:23 728.72 728.95 728.72 728.94 0.0K
12:24 728.96 729.02 728.95 729.02 0.0K
12:25 728.98 729.01 728.67 728.67 0.0K
12:26 728.67 728.93 728.67 728.91 0.0K
12:27 728.91 729.01 728.91 728.96 0.0K
12:28 728.99 728.99 728.92 728.93 0.0K
12:29 728.93 729.19 728.93 729.19 0.0K
12:30 729.21 729.25 729.09 729.14 0.0K
12:31 729.15 729.53 729.15 729.52 0.0K
12:32 729.49 729.60 729.48 729.54 0.0K
12:33 729.55 729.55 729.29 729.29 0.0K
12:34 729.26 729.31 729.22 729.31 0.0K
12:35 729.32 729.34 729.15 729.15 0.0K
12:36 729.12 729.12 728.89 728.89 0.0K
12:37 728.87 728.98 728.75 728.76 0.0K
12:38 728.69 728.69 728.54 728.53 0.0K
12:39 728.54 728.71 728.54 728.71 0.0K
12:40 728.72 728.82 728.66 728.67 0.0K
12:41 728.67 728.67 728.54 728.66 0.0K
12:42 728.68 728.73 728.63 728.64 0.0K
12:43 728.63 728.72 728.58 728.72 0.0K
12:44 728.72 729.11 728.72 729.10 0.0K
12:45 729.14 729.27 729.13 729.17 0.0K
12:46 729.18 729.24 729.05 729.05 0.0K
12:47 729.02 729.29 729.01 729.29 0.0K
12:48 729.29 729.46 729.28 729.45 0.0K
12:49 729.45 730.11 729.45 730.11 0.0K
12:50 730.14 730.34 730.14 730.25 0.0K
12:51 730.25 730.44 730.20 730.34 0.0K
12:52 730.35 730.38 729.27 729.27 0.0K
12:53 729.18 729.18 728.90 729.10 0.0K
12:54 728.96 729.34 728.96 729.25 0.0K
12:55 729.21 729.21 729.06 729.19 0.0K
12:56 729.21 729.35 729.12 729.13 0.0K
12:57 729.12 729.12 728.99 729.00 0.0K
12:58 729.00 729.24 729.00 729.16 0.0K
12:59 729.19 729.55 729.19 729.55 0.0K
13:00 729.54 729.59 729.43 729.55 0.0K
13:01 729.52 729.60 729.42 729.60 0.0K
13:02 729.60 729.62 729.47 729.57 0.0K
13:03 729.57 729.69 729.57 729.69 0.0K
13:04 729.70 729.92 729.70 729.92 0.0K
13:05 729.91 729.91 729.77 729.77 0.0K
13:06 729.77 729.96 729.77 729.95 0.0K
13:07 729.95 730.17 729.94 730.16 0.0K
13:08 730.16 730.18 730.11 730.17 0.0K
13:09 730.17 730.17 730.08 730.15 0.0K
13:10 730.12 730.70 730.12 730.70 0.0K
13:11 730.71 731.12 730.71 731.12 0.0K
13:12 731.14 731.64 731.14 731.60 0.0K
13:13 731.62 731.62 731.27 731.29 0.0K
13:14 731.30 731.47 731.29 731.46 0.0K
13:15 731.45 731.45 731.20 731.22 0.0K
13:16 731.24 731.43 731.23 731.42 0.0K
13:17 731.43 731.45 731.40 731.41 0.0K
13:18 731.58 731.65 731.46 731.64 0.0K
13:19 731.65 731.70 731.63 731.70 0.0K
13:20 731.70 731.81 731.70 731.74 0.0K
13:21 731.72 731.72 731.47 731.49 0.0K
13:22 731.32 731.32 730.75 730.75 0.0K
13:23 730.75 730.90 730.75 730.76 0.0K
13:24 730.76 730.76 730.71 730.74 0.0K
13:25 730.75 730.75 730.59 730.59 0.0K
13:26 730.55 730.61 730.45 730.45 0.0K
13:27 730.47 730.48 730.33 730.33 0.0K
13:28 730.31 730.43 730.30 730.42 0.0K
13:29 730.42 730.43 730.15 730.15 0.0K
13:30 730.14 730.14 729.87 729.87 0.0K
13:31 729.86 729.86 729.61 729.62 0.0K
13:32 729.62 729.70 729.39 729.39 0.0K
13:33 729.39 729.39 729.08 729.14 0.0K
13:34 729.13 729.27 729.13 729.26 0.0K
13:35 729.26 729.26 728.93 728.95 0.0K
13:36 728.96 729.00 728.86 728.86 0.0K
13:37 728.90 728.90 728.68 728.70 0.0K
13:38 728.71 728.85 728.71 728.85 0.0K
13:39 728.84 728.84 728.80 728.80 0.0K
13:40 728.85 728.88 728.49 728.49 0.0K
13:41 728.47 728.47 728.28 728.28 0.0K
13:42 728.29 728.29 727.78 727.78 0.0K
13:43 727.75 727.75 727.47 727.50 0.0K
13:44 727.50 727.50 727.28 727.29 0.0K
13:45 727.27 727.27 726.95 726.95 0.0K
13:46 726.83 726.83 726.74 726.79 0.0K
13:47 726.80 726.89 726.79 726.89 0.0K
13:48 726.88 726.88 726.37 726.37 0.0K
13:49 726.29 726.29 726.21 726.27 0.0K
13:50 726.26 726.26 725.91 725.91 0.0K
13:51 725.92 725.94 725.86 725.88 0.0K
13:52 725.88 725.90 725.74 725.79 0.0K
13:53 725.79 725.83 725.76 725.82 0.0K
13:54 725.82 726.07 725.82 726.07 0.0K
13:55 726.07 726.49 726.07 726.49 0.0K
13:56 726.48 726.52 726.45 726.49 0.0K
13:57 726.47 726.47 726.29 726.33 0.0K
13:58 726.34 726.35 726.02 726.02 0.0K
13:59 726.01 726.04 725.89 726.04 0.0K
14:00 725.96 726.11 725.96 726.10 0.0K
14:01 726.12 726.50 726.11 726.50 0.0K
14:02 726.52 726.52 726.23 726.25 0.0K
14:03 726.24 726.57 726.21 726.41 0.0K
14:04 726.42 726.42 726.26 726.28 0.0K
14:05 726.26 726.26 725.41 725.43 0.0K
14:06 725.36 725.36 725.20 725.23 0.0K
14:07 725.24 725.28 725.08 725.14 0.0K
14:08 725.15 725.35 725.15 725.32 0.0K
14:09 725.31 725.33 725.28 725.28 0.0K
14:10 725.27 725.27 724.89 724.89 0.0K
14:11 724.89 724.90 724.86 724.86 0.0K
14:12 724.86 725.29 724.86 725.29 0.0K
14:13 725.30 725.63 725.30 725.56 0.0K
14:14 725.56 725.62 725.54 725.62 0.0K
14:15 725.61 725.69 725.60 725.69 0.0K
14:16 725.69 725.73 725.42 725.42 0.0K
14:17 725.40 725.48 725.35 725.48 0.0K
14:18 725.48 725.50 725.26 725.26 0.0K
14:19 725.29 725.29 725.19 725.21 0.0K
14:20 725.22 725.25 725.17 725.23 0.0K
14:21 725.23 725.24 725.07 725.08 0.0K
14:22 725.10 725.24 725.07 725.24 0.0K
14:23 725.23 725.23 724.98 724.98 0.0K
14:24 724.91 724.95 724.61 724.62 0.0K
14:25 724.63 724.63 724.30 724.43 0.0K
14:26 724.43 724.68 724.43 724.65 0.0K
14:27 724.60 724.64 724.57 724.57 0.0K
14:28 724.57 724.57 724.03 724.03 0.0K
14:29 724.03 724.04 723.82 723.82 0.0K
14:30 723.66 724.05 723.66 724.05 0.0K
14:31 724.04 724.20 723.98 724.19 0.0K
14:32 724.22 724.22 724.09 724.18 0.0K
14:33 724.20 724.50 724.20 724.48 0.0K
14:34 724.65 724.74 724.65 724.74 0.0K
14:35 724.74 725.24 724.70 725.24 0.0K
14:36 725.24 725.69 725.24 725.69 0.0K
14:37 725.69 725.93 725.69 725.92 0.0K
14:38 725.95 726.30 725.95 726.30 0.0K
14:39 726.30 726.59 726.30 726.59 0.0K
14:40 726.60 726.73 726.60 726.73 0.0K
14:41 726.82 726.93 726.82 726.93 0.0K
14:42 726.95 727.24 726.94 727.16 0.0K
14:43 727.16 727.18 726.95 726.97 0.0K
14:44 726.98 727.01 726.88 727.01 0.0K
14:45 727.01 727.02 726.98 726.98 0.0K
14:46 726.98 727.07 726.98 727.01 0.0K
14:47 727.01 727.01 726.72 726.72 0.0K
14:48 726.72 726.88 726.72 726.83 0.0K
14:49 726.84 726.92 726.83 726.92 0.0K
14:50 726.93 726.93 726.79 726.79 0.0K
14:51 726.72 726.75 726.41 726.47 0.0K
14:52 726.47 726.54 726.41 726.53 0.0K
14:53 726.52 726.65 726.50 726.59 0.0K
14:54 726.59 726.65 726.57 726.64 0.0K
14:55 726.61 726.61 726.45 726.45 0.0K
14:56 726.45 726.45 726.14 726.15 0.0K
14:57 726.10 726.10 725.66 725.66 0.0K
14:58 725.65 725.65 725.28 725.28 0.0K
14:59 725.22 725.22 724.72 724.72 0.0K
15:00 724.72 725.47 724.72 725.47 0.0K
15:01 725.45 725.75 725.42 725.75 0.0K
15:02 725.75 725.90 725.74 725.90 0.0K
15:03 725.92 726.16 725.92 726.16 0.0K
15:04 726.17 726.50 726.17 726.50 0.0K
15:05 726.50 726.61 726.49 726.51 0.0K
15:06 726.51 726.73 726.50 726.73 0.0K
15:07 726.73 726.76 726.57 726.57 0.0K
15:08 726.57 726.57 726.33 726.42 0.0K
15:09 726.43 726.52 726.42 726.52 0.0K
15:10 726.48 726.48 726.29 726.29 0.0K
15:11 726.31 726.35 726.09 726.09 0.0K
15:12 726.09 726.23 726.04 726.23 0.0K
15:13 726.28 726.39 726.14 726.15 0.0K
15:14 726.15 726.15 725.77 725.77 0.0K
15:15 725.72 725.72 725.54 725.54 0.0K
15:16 725.54 725.63 725.40 725.62 0.0K
15:17 725.61 725.84 725.58 725.74 0.0K
15:18 725.71 725.71 725.41 725.44 0.0K
15:19 725.44 725.44 725.13 725.15 0.0K
15:20 725.19 725.63 725.19 725.59 0.0K
15:21 725.54 725.58 725.41 725.42 0.0K
15:22 725.42 725.47 725.40 725.44 0.0K
15:23 725.45 725.86 725.43 725.86 0.0K
15:24 725.92 726.36 725.92 726.36 0.0K
15:25 726.35 726.35 725.86 725.86 0.0K
15:26 725.87 726.24 725.87 726.24 0.0K
15:27 726.23 726.45 726.23 726.45 0.0K
15:28 726.50 726.84 726.48 726.84 0.0K
15:29 726.87 726.88 726.70 726.71 0.0K
15:30 726.33 726.72 726.33 726.72 0.0K
15:31 726.77 727.24 726.77 727.24 0.0K
15:32 727.24 727.71 727.23 727.71 0.0K
15:33 727.71 728.10 727.71 728.10 0.0K
15:34 728.09 728.33 728.07 728.33 0.0K
15:35 728.34 728.34 728.20 728.33 0.0K
15:36 728.38 728.53 728.34 728.49 0.0K
15:37 728.48 728.73 728.48 728.64 0.0K
15:38 728.64 728.86 728.64 728.85 0.0K
15:39 728.85 728.85 728.52 728.52 0.0K
15:40 728.51 728.59 728.42 728.55 0.0K
15:41 728.54 728.66 728.52 728.55 0.0K
15:42 728.55 728.90 728.55 728.64 0.0K
15:43 728.68 728.84 728.67 728.85 0.0K
15:44 728.85 729.00 728.73 728.73 0.0K
15:45 728.72 729.06 728.68 729.01 0.0K
15:46 729.00 729.26 729.00 729.26 0.0K
15:47 729.25 729.32 729.25 729.32 0.0K
15:48 729.33 729.52 729.33 729.45 0.0K
15:49 729.47 729.58 729.20 729.26 0.0K
15:50 729.18 729.18 728.62 728.65 0.0K
15:51 728.67 728.98 728.65 728.98 0.0K
15:52 728.98 729.08 728.66 728.75 0.0K
15:53 728.77 728.77 728.41 728.66 0.0K
15:54 728.66 728.89 728.66 728.78 0.0K
15:55 728.84 729.42 728.84 729.36 0.0K
15:56 729.32 729.50 729.22 729.22 0.0K
15:57 729.21 729.33 729.18 729.30 0.0K
15:58 729.32 729.39 729.27 729.39 0.0K
15:59 729.31 729.50 729.08 729.25 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