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
09:29 696.97 696.98 696.95 696.95 0.0K
09:30 697.07 698.91 697.07 698.37 0.0K
09:31 698.51 698.51 697.17 697.57 0.0K
09:32 697.56 697.82 697.25 697.82 0.0K
09:33 697.76 698.07 697.74 697.85 0.0K
09:34 697.86 698.24 697.71 697.71 0.0K
09:35 697.71 697.74 696.90 696.98 0.0K
09:36 696.97 697.28 696.95 697.18 0.0K
09:37 697.21 697.34 697.15 697.34 0.0K
09:38 697.35 697.37 697.18 697.29 0.0K
09:39 697.26 697.26 696.98 697.11 0.0K
09:40 697.03 697.35 696.96 697.35 0.0K
09:41 697.48 698.18 697.44 698.14 0.0K
09:42 698.14 698.19 697.88 698.09 0.0K
09:43 698.10 698.57 698.07 698.16 0.0K
09:44 698.16 698.26 697.82 697.82 0.0K
09:45 697.80 697.80 697.34 697.43 0.0K
09:46 697.42 697.42 696.46 696.46 0.0K
09:47 696.45 696.77 696.36 696.44 0.0K
09:48 696.46 696.70 696.45 696.57 0.0K
09:49 696.58 697.57 696.52 697.57 0.0K
09:50 697.56 698.60 697.56 698.60 0.0K
09:51 698.68 698.69 698.16 698.16 0.0K
09:52 698.18 698.61 698.17 698.61 0.0K
09:53 698.62 698.89 698.62 698.77 0.0K
09:54 698.75 699.24 698.75 699.06 0.0K
09:55 698.94 698.97 698.60 698.60 0.0K
09:56 698.59 698.59 697.71 697.72 0.0K
09:57 697.88 697.88 697.62 697.62 0.0K
09:58 697.59 697.59 697.29 697.40 0.0K
09:59 697.34 697.49 697.19 697.46 0.0K
10:00 697.46 697.46 696.77 697.02 0.0K
10:01 697.09 697.68 697.09 697.67 0.0K
10:02 697.67 697.67 697.31 697.34 0.0K
10:03 697.37 697.37 696.50 696.51 0.0K
10:04 696.50 696.50 696.11 696.32 0.0K
10:05 696.34 696.66 696.34 696.66 0.0K
10:06 696.66 696.75 696.07 696.07 0.0K
10:07 696.06 696.08 695.08 695.08 0.0K
10:08 695.15 695.59 695.14 695.54 0.0K
10:09 695.46 695.46 695.12 695.21 0.0K
10:10 695.21 695.67 695.21 695.67 0.0K
10:11 695.68 695.68 695.48 695.48 0.0K
10:12 695.58 695.90 695.58 695.84 0.0K
10:13 695.82 695.82 695.40 695.40 0.0K
10:14 695.37 695.37 695.10 695.10 0.0K
10:15 695.11 695.12 695.01 695.09 0.0K
10:16 695.07 695.08 694.55 694.57 0.0K
10:17 694.55 694.55 694.12 694.29 0.0K
10:18 694.27 694.27 693.88 693.88 0.0K
10:19 693.88 693.96 693.68 693.96 0.0K
10:20 693.95 693.96 693.79 693.79 0.0K
10:21 693.79 693.82 693.45 693.54 0.0K
10:22 693.55 694.04 693.55 694.00 0.0K
10:23 693.99 693.99 693.87 693.93 0.0K
10:24 693.94 694.02 693.47 693.47 0.0K
10:25 693.47 693.58 693.42 693.58 0.0K
10:26 693.57 693.58 693.26 693.35 0.0K
10:27 693.34 693.35 692.43 692.48 0.0K
10:28 692.44 692.51 692.36 692.49 0.0K
10:29 692.53 692.53 692.20 692.24 0.0K
10:30 692.27 692.42 692.27 692.28 0.0K
10:31 692.18 692.25 691.82 691.88 0.0K
10:32 691.71 691.98 691.69 691.94 0.0K
10:33 691.93 692.12 691.90 691.96 0.0K
10:34 691.95 692.10 691.90 691.97 0.0K
10:35 691.98 691.99 691.80 691.81 0.0K
10:36 691.81 691.81 691.63 691.63 0.0K
10:37 691.62 691.65 691.42 691.47 0.0K
10:38 691.47 691.52 691.38 691.38 0.0K
10:39 691.35 691.45 691.26 691.42 0.0K
10:40 691.41 691.94 691.27 691.94 0.0K
10:41 691.96 692.46 691.90 692.46 0.0K
10:42 692.46 692.58 692.40 692.58 0.0K
10:43 692.59 692.77 692.59 692.75 0.0K
10:44 692.69 692.90 692.68 692.90 0.0K
10:45 692.90 692.90 692.66 692.78 0.0K
10:46 692.80 692.99 692.80 692.99 0.0K
10:47 693.01 693.25 693.01 693.25 0.0K
10:48 693.25 693.27 693.20 693.24 0.0K
10:49 693.24 693.25 693.15 693.21 0.0K
10:50 693.20 693.36 693.14 693.15 0.0K
10:51 693.17 693.26 692.77 692.77 0.0K
10:52 692.73 692.77 692.59 692.59 0.0K
10:53 692.59 692.61 692.38 692.38 0.0K
10:54 692.37 692.65 692.37 692.46 0.0K
10:55 692.46 692.59 692.37 692.43 0.0K
10:56 692.48 692.61 692.30 692.31 0.0K
10:57 692.29 692.29 691.91 692.00 0.0K
10:58 692.01 692.04 691.73 691.73 0.0K
10:59 691.74 691.82 691.37 691.39 0.0K
11:00 691.39 691.58 691.33 691.50 0.0K
11:01 691.70 691.83 691.60 691.60 0.0K
11:02 691.62 691.72 691.56 691.60 0.0K
11:03 691.58 691.60 691.37 691.56 0.0K
11:04 691.61 691.61 691.37 691.53 0.0K
11:05 691.56 692.49 691.56 692.49 0.0K
11:06 692.50 693.71 692.50 693.70 0.0K
11:07 693.65 694.38 693.65 694.20 0.0K
11:08 694.19 694.36 694.19 694.34 0.0K
11:09 694.34 694.42 694.23 694.24 0.0K
11:10 694.21 694.21 694.06 694.21 0.0K
11:11 694.22 694.56 694.22 694.56 0.0K
11:12 694.59 694.79 694.57 694.79 0.0K
11:13 694.79 694.86 694.69 694.82 0.0K
11:14 694.85 695.02 694.85 695.02 0.0K
11:15 695.05 695.05 694.71 694.73 0.0K
11:16 694.74 694.78 694.64 694.64 0.0K
11:17 694.64 694.99 694.62 694.98 0.0K
11:18 694.99 695.53 694.99 695.53 0.0K
11:19 695.51 695.51 695.09 695.09 0.0K
11:20 695.18 695.19 694.68 694.68 0.0K
11:21 694.69 694.69 694.34 694.34 0.0K
11:22 694.50 694.52 694.42 694.49 0.0K
11:23 694.46 694.56 694.42 694.42 0.0K
11:24 694.41 694.54 694.37 694.38 0.0K
11:25 694.37 694.56 694.37 694.50 0.0K
11:26 694.50 694.54 694.41 694.41 0.0K
11:27 694.40 694.42 693.79 693.79 0.0K
11:28 693.66 693.66 693.29 693.29 0.0K
11:29 693.23 693.23 692.99 692.99 0.0K
11:30 692.98 693.36 692.87 693.36 0.0K
11:31 693.36 694.09 693.36 694.09 0.0K
11:32 694.18 694.27 694.18 694.27 0.0K
11:33 694.27 694.45 694.27 694.43 0.0K
11:34 694.44 694.48 694.41 694.41 0.0K
11:35 694.39 694.39 694.05 694.07 0.0K
11:36 694.07 694.07 693.88 694.01 0.0K
11:37 694.01 694.68 693.99 694.67 0.0K
11:38 694.75 694.86 694.46 694.53 0.0K
11:39 694.52 694.64 694.52 694.64 0.0K
11:40 694.62 694.73 694.62 694.73 0.0K
11:41 694.73 694.78 694.73 694.75 0.0K
11:42 694.74 694.74 694.41 694.43 0.0K
11:43 694.42 694.42 694.16 694.20 0.0K
11:44 694.21 694.22 694.03 694.03 0.0K
11:45 694.05 694.05 693.83 693.83 0.0K
11:46 693.82 693.82 693.52 693.67 0.0K
11:47 693.68 693.73 693.62 693.73 0.0K
11:48 693.89 694.17 693.89 694.17 0.0K
11:49 694.15 694.16 693.73 693.74 0.0K
11:50 693.75 693.75 693.61 693.61 0.0K
11:51 693.61 694.29 693.58 694.29 0.0K
11:52 694.28 694.41 694.13 694.13 0.0K
11:53 694.13 694.13 693.48 693.48 0.0K
11:54 693.47 693.47 693.10 693.10 0.0K
11:55 693.09 693.44 693.08 693.44 0.0K
11:56 693.46 693.53 693.35 693.35 0.0K
11:57 693.35 693.38 693.16 693.16 0.0K
11:58 693.15 693.15 692.91 692.91 0.0K
11:59 692.91 692.91 692.78 692.78 0.0K
12:00 693.54 694.28 693.26 693.26 0.0K
12:01 693.19 693.19 692.94 693.08 0.0K
12:02 693.07 693.15 692.88 692.89 0.0K
12:03 692.81 692.81 692.42 692.46 0.0K
12:04 692.43 692.44 692.22 692.22 0.0K
12:05 692.15 693.97 692.05 693.65 0.0K
12:06 693.58 693.72 693.38 693.42 0.0K
12:07 693.40 693.75 693.31 693.64 0.0K
12:08 693.64 693.85 693.59 693.83 0.0K
12:09 693.82 693.82 693.75 693.75 0.0K
12:10 693.71 693.71 693.46 693.47 0.0K
12:11 693.39 693.39 693.19 693.20 0.0K
12:12 693.19 693.19 692.20 692.21 0.0K
12:13 692.19 692.90 691.97 692.74 0.0K
12:14 692.65 692.95 692.65 692.93 0.0K
12:15 692.99 693.09 692.83 693.09 0.0K
12:16 693.08 693.49 693.08 693.49 0.0K
12:17 693.60 693.63 693.51 693.62 0.0K
12:18 693.62 693.68 693.55 693.67 0.0K
12:19 693.71 694.55 693.71 694.52 0.0K
12:20 694.54 694.54 694.21 694.21 0.0K
12:21 694.22 694.70 694.21 694.70 0.0K
12:22 694.72 694.74 694.66 694.66 0.0K
12:23 694.64 694.76 694.64 694.67 0.0K
12:24 694.69 694.76 694.69 694.75 0.0K
12:25 694.75 694.98 694.74 694.92 0.0K
12:26 694.92 694.92 694.78 694.85 0.0K
12:27 694.83 695.17 694.83 695.14 0.0K
12:28 695.16 695.16 695.10 695.13 0.0K
12:29 695.12 695.34 695.12 695.29 0.0K
12:30 695.29 695.29 694.85 694.90 0.0K
12:31 694.89 695.06 694.89 695.06 0.0K
12:32 695.10 695.18 695.06 695.18 0.0K
12:33 695.18 695.72 695.18 695.72 0.0K
12:34 695.74 695.81 695.74 695.74 0.0K
12:35 695.75 696.05 695.74 696.03 0.0K
12:36 696.03 696.08 695.87 695.87 0.0K
12:37 695.82 695.82 695.47 695.59 0.0K
12:38 695.59 695.62 695.52 695.59 0.0K
12:39 695.60 695.60 695.21 695.21 0.0K
12:40 695.18 695.22 695.01 695.02 0.0K
12:41 695.04 695.20 695.04 695.15 0.0K
12:42 695.17 695.17 694.96 694.96 0.0K
12:43 694.95 694.97 694.35 694.42 0.0K
12:44 694.36 694.36 694.17 694.17 0.0K
12:45 694.18 694.18 694.01 694.01 0.0K
12:46 694.02 694.62 694.02 694.61 0.0K
12:47 694.62 695.01 694.60 695.00 0.0K
12:48 695.00 695.00 694.83 694.83 0.0K
12:49 694.83 694.90 694.75 694.90 0.0K
12:50 694.93 695.40 694.92 695.40 0.0K
12:51 695.42 695.46 695.40 695.41 0.0K
12:52 695.40 695.63 695.31 695.63 0.0K
12:53 695.63 695.74 695.63 695.70 0.0K
12:54 695.72 695.72 695.66 695.70 0.0K
12:55 695.68 695.68 695.58 695.68 0.0K
12:56 695.69 696.08 695.69 696.01 0.0K
12:57 696.01 696.02 695.82 695.84 0.0K
12:58 695.83 695.94 695.83 695.94 0.0K
12:59 695.98 696.04 695.84 695.84 0.0K
13:00 695.85 696.01 695.84 696.01 0.0K
13:01 696.01 696.02 695.93 696.01 0.0K
13:02 696.00 696.03 695.99 696.02 0.0K
13:03 696.03 696.03 695.47 695.47 0.0K
13:04 695.47 695.47 695.15 695.21 0.0K
13:05 695.21 695.33 695.21 695.32 0.0K
13:06 695.32 695.34 695.19 695.19 0.0K
13:07 695.23 695.35 695.23 695.35 0.0K
13:08 695.36 695.50 695.36 695.50 0.0K
13:09 695.51 695.68 695.51 695.64 0.0K
13:10 695.63 695.63 695.50 695.50 0.0K
13:11 695.42 695.42 695.22 695.22 0.0K
13:12 695.22 695.22 695.07 695.07 0.0K
13:13 695.04 695.12 695.02 695.08 0.0K
13:14 695.09 695.09 694.95 694.97 0.0K
13:15 694.97 695.04 694.89 695.04 0.0K
13:16 695.05 695.05 694.87 694.87 0.0K
13:17 694.76 694.76 694.59 694.59 0.0K
13:18 694.59 694.59 694.37 694.39 0.0K
13:19 694.39 694.41 694.33 694.33 0.0K
13:20 694.30 694.30 693.82 693.83 0.0K
13:21 693.82 693.82 693.57 693.81 0.0K
13:22 693.83 693.83 693.76 693.77 0.0K
13:23 693.77 693.78 693.66 693.66 0.0K
13:24 693.64 693.65 693.60 693.65 0.0K
13:25 693.61 693.94 693.61 693.94 0.0K
13:26 693.93 693.93 693.68 693.70 0.0K
13:27 693.70 693.70 693.53 693.61 0.0K
13:28 693.66 693.66 693.55 693.56 0.0K
13:29 693.50 693.50 693.13 693.13 0.0K
13:30 693.15 693.41 693.15 693.33 0.0K
13:31 693.33 693.69 693.33 693.69 0.0K
13:32 693.69 693.95 693.69 693.95 0.0K
13:33 693.95 694.25 693.95 694.25 0.0K
13:34 694.25 694.33 694.25 694.32 0.0K
13:35 694.32 694.56 694.32 694.52 0.0K
13:36 694.53 694.59 694.51 694.51 0.0K
13:37 694.52 694.56 694.45 694.45 0.0K
13:38 694.45 694.69 694.45 694.68 0.0K
13:39 694.67 694.82 694.65 694.81 0.0K
13:40 694.82 694.90 694.72 694.72 0.0K
13:41 694.73 694.73 694.45 694.45 0.0K
13:42 694.44 694.44 693.72 693.73 0.0K
13:43 693.72 693.72 693.53 693.61 0.0K
13:44 693.64 693.94 693.62 693.93 0.0K
13:45 693.94 694.02 693.94 694.02 0.0K
13:46 694.02 694.67 694.02 694.67 0.0K
13:47 694.68 695.30 694.68 695.30 0.0K
13:48 695.30 695.35 695.08 695.08 0.0K
13:49 695.08 695.09 694.69 694.69 0.0K
13:50 694.69 694.79 694.66 694.75 0.0K
13:51 694.76 694.89 694.75 694.88 0.0K
13:52 694.89 695.20 694.89 695.19 0.0K
13:53 695.20 695.30 695.06 695.30 0.0K
13:54 695.30 695.43 695.30 695.35 0.0K
13:55 695.35 695.68 695.35 695.67 0.0K
13:56 695.70 695.72 695.52 695.52 0.0K
13:57 695.53 695.53 695.45 695.45 0.0K
13:58 695.46 695.46 695.27 695.28 0.0K
13:59 695.27 695.28 695.14 695.14 0.0K
14:00 695.15 695.15 695.04 695.07 0.0K
14:01 695.07 695.20 695.07 695.19 0.0K
14:02 695.16 695.16 695.10 695.14 0.0K
14:03 695.17 695.17 695.04 695.07 0.0K
14:04 695.07 695.58 695.07 695.58 0.0K
14:05 695.57 695.85 695.57 695.85 0.0K
14:06 695.83 695.86 695.75 695.81 0.0K
14:07 695.82 695.82 695.73 695.77 0.0K
14:08 695.76 695.95 695.76 695.91 0.0K
14:09 695.92 695.92 695.84 695.85 0.0K
14:10 695.84 695.88 695.81 695.87 0.0K
14:11 695.86 696.06 695.85 695.97 0.0K
14:12 695.99 695.99 695.71 695.71 0.0K
14:13 695.67 695.67 695.38 695.42 0.0K
14:14 695.39 695.41 695.38 695.40 0.0K
14:15 695.40 695.55 695.40 695.55 0.0K
14:16 695.57 695.57 695.45 695.48 0.0K
14:17 695.48 695.71 695.45 695.71 0.0K
14:18 695.76 695.83 695.69 695.69 0.0K
14:19 695.69 695.86 695.69 695.86 0.0K
14:20 695.86 695.96 695.83 695.96 0.0K
14:21 696.13 696.15 696.07 696.08 0.0K
14:22 696.08 696.16 696.08 696.14 0.0K
14:23 696.14 696.18 696.09 696.13 0.0K
14:24 696.14 696.22 696.12 696.15 0.0K
14:25 696.15 696.40 696.15 696.38 0.0K
14:26 696.30 696.30 695.86 695.88 0.0K
14:27 695.89 695.89 695.65 695.69 0.0K
14:28 695.69 695.69 695.60 695.65 0.0K
14:29 695.65 695.66 695.19 695.19 0.0K
14:30 695.24 695.40 695.22 695.38 0.0K
14:31 695.37 695.72 695.33 695.72 0.0K
14:32 695.81 696.01 695.81 696.01 0.0K
14:33 696.01 696.06 695.97 696.00 0.0K
14:34 696.00 696.00 695.51 695.53 0.0K
14:35 695.53 695.63 695.47 695.63 0.0K
14:36 695.63 695.66 695.49 695.49 0.0K
14:37 695.49 695.57 695.49 695.50 0.0K
14:38 695.49 695.60 695.47 695.57 0.0K
14:39 695.58 695.68 695.57 695.67 0.0K
14:40 695.71 695.73 695.61 695.63 0.0K
14:41 695.61 695.63 695.47 695.49 0.0K
14:42 695.51 695.51 695.45 695.47 0.0K
14:43 695.42 695.52 695.41 695.52 0.0K
14:44 695.55 695.60 695.52 695.57 0.0K
14:45 695.56 695.76 695.56 695.76 0.0K
14:46 695.86 696.14 695.35 695.57 0.0K
14:47 695.67 695.87 695.64 695.78 0.0K
14:48 695.77 695.77 695.41 695.61 0.0K
14:49 695.64 695.68 695.56 695.58 0.0K
14:50 695.58 695.58 694.95 694.95 0.0K
14:51 694.97 695.10 694.92 695.09 0.0K
14:52 695.10 695.48 695.10 695.48 0.0K
14:53 695.53 695.80 695.53 695.80 0.0K
14:54 695.82 695.84 695.49 695.49 0.0K
14:55 695.47 695.47 695.25 695.25 0.0K
14:56 695.25 695.25 694.70 694.70 0.0K
14:57 694.74 694.76 694.63 694.71 0.0K
14:58 694.69 694.74 694.58 694.58 0.0K
14:59 694.60 694.63 694.26 694.26 0.0K
15:00 694.25 694.36 694.22 694.36 0.0K
15:01 694.37 694.40 694.21 694.22 0.0K
15:02 694.23 694.25 694.15 694.17 0.0K
15:03 694.17 694.27 694.17 694.28 0.0K
15:04 694.26 694.40 694.26 694.35 0.0K
15:05 694.36 694.36 694.21 694.21 0.0K
15:06 694.21 694.31 694.16 694.31 0.0K
15:07 694.32 694.43 694.27 694.38 0.0K
15:08 694.37 694.37 694.20 694.24 0.0K
15:09 694.24 694.32 694.23 694.32 0.0K
15:10 694.32 694.48 694.21 694.22 0.0K
15:11 694.23 694.29 694.21 694.21 0.0K
15:12 694.12 694.12 693.82 693.82 0.0K
15:13 693.83 693.83 693.72 693.73 0.0K
15:14 693.73 693.73 693.43 693.46 0.0K
15:15 693.47 693.51 693.35 693.51 0.0K
15:16 693.53 693.54 693.35 693.34 0.0K
15:17 693.33 693.47 693.29 693.47 0.0K
15:18 693.50 693.53 693.43 693.53 0.0K
15:19 693.53 693.71 693.53 693.70 0.0K
15:20 693.70 693.73 693.33 693.33 0.0K
15:21 693.31 693.31 692.92 692.93 0.0K
15:22 692.92 693.00 692.81 693.00 0.0K
15:23 693.00 693.48 692.99 693.48 0.0K
15:24 693.53 693.57 693.47 693.49 0.0K
15:25 693.49 693.50 693.13 693.14 0.0K
15:26 693.14 693.55 693.14 693.55 0.0K
15:27 693.58 693.78 693.57 693.74 0.0K
15:28 693.74 693.74 693.60 693.60 0.0K
15:29 693.60 693.60 693.04 693.04 0.0K
15:30 693.04 693.64 693.04 693.64 0.0K
15:31 693.62 693.72 693.62 693.70 0.0K
15:32 693.70 693.81 693.57 693.57 0.0K
15:33 693.57 693.60 693.46 693.57 0.0K
15:34 693.50 693.53 693.47 693.49 0.0K
15:35 693.52 693.67 693.52 693.54 0.0K
15:36 693.55 693.76 693.55 693.71 0.0K
15:37 693.71 693.77 693.51 693.53 0.0K
15:38 693.54 693.67 693.50 693.67 0.0K
15:39 693.70 693.86 693.69 693.83 0.0K
15:40 693.81 693.81 693.25 693.25 0.0K
15:41 693.18 693.38 693.12 693.38 0.0K
15:42 693.39 693.90 693.39 693.90 0.0K
15:43 693.91 693.91 693.64 693.65 0.0K
15:44 693.62 693.62 693.52 693.59 0.0K
15:45 693.59 693.64 693.37 693.39 0.0K
15:46 693.36 693.36 692.97 692.97 0.0K
15:47 692.93 692.93 692.64 692.68 0.0K
15:48 692.70 692.82 692.70 692.73 0.0K
15:49 692.74 692.78 692.63 692.71 0.0K
15:50 692.49 692.49 691.90 691.90 0.0K
15:51 691.96 691.96 691.68 691.83 0.0K
15:52 691.83 692.18 691.83 692.17 0.0K
15:53 692.17 692.19 691.99 692.19 0.0K
15:54 692.25 693.51 692.25 693.51 0.0K
15:55 693.57 693.57 692.47 692.47 0.0K
15:56 692.47 692.47 692.07 692.21 0.0K
15:57 692.27 692.89 692.27 692.78 0.0K
15:58 692.77 692.77 692.40 692.42 0.0K
15:59 692.51 692.79 692.51 692.79 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