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
09:29 801.26 801.26 801.24 801.26 0.0K
09:30 801.74 806.59 801.74 806.12 0.0K
09:31 806.00 806.00 802.21 802.55 0.0K
09:32 802.87 802.87 800.09 800.09 0.0K
09:33 800.13 800.25 799.91 800.18 0.0K
09:34 800.19 800.20 799.54 799.60 0.0K
09:35 799.60 799.60 798.57 798.57 0.0K
09:36 798.58 798.58 797.80 797.83 0.0K
09:37 797.83 798.04 797.82 797.85 0.0K
09:38 797.86 797.86 797.10 797.28 0.0K
09:39 797.29 797.29 797.05 797.14 0.0K
09:40 797.14 797.38 796.77 796.94 0.0K
09:41 796.95 796.95 796.08 796.08 0.0K
09:42 796.04 796.07 795.57 795.62 0.0K
09:43 795.71 795.71 795.27 795.27 0.0K
09:44 795.27 795.27 794.47 794.47 0.0K
09:45 794.46 794.59 794.38 794.40 0.0K
09:46 794.42 794.78 794.32 794.75 0.0K
09:47 794.69 795.18 794.65 795.13 0.0K
09:48 795.16 795.46 795.16 795.46 0.0K
09:49 795.42 795.42 794.79 794.79 0.0K
09:50 794.78 794.99 794.62 794.97 0.0K
09:51 794.97 795.90 794.97 795.88 0.0K
09:52 795.88 796.61 795.88 796.52 0.0K
09:53 796.53 796.53 796.25 796.26 0.0K
09:54 796.30 796.69 796.29 796.51 0.0K
09:55 796.42 796.71 796.40 796.64 0.0K
09:56 796.64 796.64 796.04 796.04 0.0K
09:57 795.94 795.95 795.75 795.87 0.0K
09:58 795.87 795.89 795.69 795.75 0.0K
09:59 795.83 796.21 795.83 796.18 0.0K
10:00 796.24 796.31 796.15 796.21 0.0K
10:01 796.26 796.74 796.17 796.69 0.0K
10:02 796.73 796.83 796.58 796.83 0.0K
10:03 796.80 796.89 796.19 796.19 0.0K
10:04 796.20 796.20 795.83 795.83 0.0K
10:05 795.32 795.32 794.52 794.52 0.0K
10:06 794.52 794.52 793.93 793.94 0.0K
10:07 793.92 793.92 792.49 792.49 0.0K
10:08 792.46 792.47 792.36 792.41 0.0K
10:09 792.43 792.45 791.89 792.01 0.0K
10:10 792.03 792.26 791.96 792.12 0.0K
10:11 792.09 792.09 791.32 791.32 0.0K
10:12 791.30 791.46 791.23 791.36 0.0K
10:13 791.35 791.43 791.15 791.43 0.0K
10:14 791.43 791.80 791.42 791.80 0.0K
10:15 791.82 792.14 791.78 792.08 0.0K
10:16 792.23 792.44 792.21 792.40 0.0K
10:17 792.37 792.40 792.19 792.22 0.0K
10:18 792.17 792.17 791.61 791.61 0.0K
10:19 791.59 791.59 791.20 791.40 0.0K
10:20 791.41 791.52 791.29 791.31 0.0K
10:21 791.29 791.29 790.96 791.11 0.0K
10:22 791.23 791.67 791.23 791.67 0.0K
10:23 791.67 791.84 791.54 791.84 0.0K
10:24 791.86 791.90 791.77 791.90 0.0K
10:25 791.90 792.37 791.90 792.35 0.0K
10:26 792.36 792.94 792.36 792.94 0.0K
10:27 793.16 793.44 793.16 793.40 0.0K
10:28 793.40 793.64 793.38 793.63 0.0K
10:29 793.75 793.75 793.51 793.51 0.0K
10:30 793.50 793.77 793.46 793.76 0.0K
10:31 793.75 794.12 793.71 794.12 0.0K
10:32 794.12 794.15 793.93 794.12 0.0K
10:33 794.08 794.22 793.93 793.93 0.0K
10:34 793.85 793.85 793.68 793.69 0.0K
10:35 793.65 793.90 793.65 793.89 0.0K
10:36 793.95 794.39 793.95 794.39 0.0K
10:37 794.39 794.39 794.33 794.37 0.0K
10:38 794.38 794.67 794.38 794.45 0.0K
10:39 794.39 794.61 794.34 794.61 0.0K
10:40 794.60 794.66 794.32 794.32 0.0K
10:41 794.33 794.38 794.25 794.38 0.0K
10:42 794.29 794.38 794.21 794.35 0.0K
10:43 794.33 794.44 794.32 794.43 0.0K
10:44 794.45 794.56 794.39 794.56 0.0K
10:45 794.58 795.31 794.53 795.31 0.0K
10:46 795.31 795.36 795.17 795.17 0.0K
10:47 795.17 795.61 795.17 795.61 0.0K
10:48 795.62 795.94 795.59 795.94 0.0K
10:49 795.98 796.00 795.84 795.98 0.0K
10:50 796.00 796.16 796.00 796.13 0.0K
10:51 796.17 796.38 796.17 796.32 0.0K
10:52 796.32 796.74 796.31 796.74 0.0K
10:53 796.77 796.85 796.75 796.83 0.0K
10:54 796.81 796.99 796.81 796.93 0.0K
10:55 796.93 796.93 796.75 796.85 0.0K
10:56 796.84 797.23 796.84 797.22 0.0K
10:57 797.23 797.39 797.22 797.22 0.0K
10:58 797.22 797.69 797.22 797.66 0.0K
10:59 797.66 797.67 797.55 797.59 0.0K
11:00 797.58 797.72 797.55 797.72 0.0K
11:01 797.71 797.73 797.53 797.54 0.0K
11:02 797.54 797.73 797.54 797.71 0.0K
11:03 797.71 797.73 797.22 797.27 0.0K
11:04 797.28 797.34 797.17 797.28 0.0K
11:05 797.27 797.35 797.25 797.34 0.0K
11:06 797.34 797.44 797.25 797.26 0.0K
11:07 797.27 797.27 796.88 797.00 0.0K
11:08 796.99 796.99 796.68 796.69 0.0K
11:09 796.68 796.76 796.60 796.67 0.0K
11:10 796.70 796.85 796.64 796.84 0.0K
11:11 796.87 797.09 796.87 797.09 0.0K
11:12 797.08 797.30 797.08 797.21 0.0K
11:13 797.20 797.21 796.87 796.88 0.0K
11:14 796.84 796.84 796.34 796.34 0.0K
11:15 796.35 796.43 796.20 796.43 0.0K
11:16 796.31 796.31 796.21 796.27 0.0K
11:17 796.26 796.27 796.12 796.15 0.0K
11:18 796.16 796.16 796.04 796.09 0.0K
11:19 796.08 796.19 795.89 795.93 0.0K
11:20 795.93 796.05 795.87 796.05 0.0K
11:21 796.05 796.41 796.05 796.41 0.0K
11:22 796.43 796.44 796.35 796.43 0.0K
11:23 796.46 796.79 796.46 796.76 0.0K
11:24 796.80 797.03 796.79 797.02 0.0K
11:25 797.00 797.14 796.96 797.11 0.0K
11:26 797.14 797.42 797.09 797.40 0.0K
11:27 797.44 797.46 797.33 797.37 0.0K
11:28 797.41 797.60 797.38 797.58 0.0K
11:29 797.59 797.85 797.58 797.85 0.0K
11:30 797.80 797.84 797.49 797.49 0.0K
11:31 797.48 797.49 797.09 797.09 0.0K
11:32 797.03 797.04 796.59 796.60 0.0K
11:33 796.60 796.61 796.26 796.26 0.0K
11:34 796.24 796.25 796.05 796.20 0.0K
11:35 796.26 796.59 796.26 796.59 0.0K
11:36 796.60 796.64 796.59 796.64 0.0K
11:37 796.65 796.70 796.55 796.57 0.0K
11:38 796.59 796.60 796.38 796.38 0.0K
11:39 796.37 796.38 796.30 796.30 0.0K
11:40 796.29 796.42 796.18 796.42 0.0K
11:41 796.41 796.63 796.41 796.61 0.0K
11:42 796.60 796.86 796.57 796.85 0.0K
11:43 796.85 796.85 796.75 796.79 0.0K
11:44 796.77 796.88 796.77 796.83 0.0K
11:45 796.85 796.91 796.65 796.65 0.0K
11:46 796.66 797.02 796.66 797.02 0.0K
11:47 797.02 797.03 796.93 796.96 0.0K
11:48 796.94 796.94 796.71 796.72 0.0K
11:49 796.71 796.71 796.58 796.61 0.0K
11:50 796.62 796.87 796.62 796.87 0.0K
11:51 796.90 796.97 796.82 796.95 0.0K
11:52 796.98 797.16 796.98 797.16 0.0K
11:53 797.19 797.28 797.11 797.12 0.0K
11:54 797.16 797.42 797.16 797.29 0.0K
11:55 797.28 797.30 797.18 797.23 0.0K
11:56 797.24 797.24 796.97 796.97 0.0K
11:57 796.97 796.97 795.48 795.48 0.0K
11:58 795.44 795.44 794.57 794.57 0.0K
11:59 794.55 794.55 794.40 794.54 0.0K
12:00 794.54 794.54 793.80 793.80 0.0K
12:01 793.81 794.21 793.81 794.21 0.0K
12:02 794.20 794.20 793.78 793.78 0.0K
12:03 793.76 794.14 793.70 794.14 0.0K
12:04 794.13 794.43 794.13 794.27 0.0K
12:05 794.29 794.46 794.29 794.46 0.0K
12:06 794.45 794.60 794.34 794.60 0.0K
12:07 794.60 794.81 794.60 794.81 0.0K
12:08 794.83 795.03 794.83 794.96 0.0K
12:09 794.96 795.09 794.95 795.05 0.0K
12:10 795.06 795.38 795.04 795.38 0.0K
12:11 795.46 795.55 795.46 795.52 0.0K
12:12 795.53 795.53 795.46 795.46 0.0K
12:13 795.50 795.63 795.50 795.58 0.0K
12:14 795.56 796.23 795.56 796.23 0.0K
12:15 796.22 796.51 796.22 796.49 0.0K
12:16 796.51 796.71 796.51 796.71 0.0K
12:17 796.73 796.81 796.71 796.72 0.0K
12:18 796.72 796.72 796.61 796.61 0.0K
12:19 796.64 797.03 796.64 797.03 0.0K
12:20 797.02 797.09 797.02 797.09 0.0K
12:21 797.09 797.21 797.09 797.13 0.0K
12:22 797.13 797.19 797.00 797.13 0.0K
12:23 797.12 797.31 797.12 797.30 0.0K
12:24 797.28 797.32 797.27 797.32 0.0K
12:25 797.30 797.35 797.22 797.23 0.0K
12:26 797.27 797.31 797.23 797.29 0.0K
12:27 797.31 797.32 797.26 797.30 0.0K
12:28 797.29 797.30 797.25 797.30 0.0K
12:29 797.39 797.44 797.36 797.39 0.0K
12:30 797.34 797.62 797.26 797.62 0.0K
12:31 797.61 797.64 797.58 797.59 0.0K
12:32 797.60 797.71 797.60 797.67 0.0K
12:33 797.61 797.62 797.53 797.53 0.0K
12:34 797.48 797.61 797.46 797.61 0.0K
12:35 797.59 797.59 797.49 797.53 0.0K
12:36 797.53 797.68 797.51 797.65 0.0K
12:37 797.65 797.70 797.45 797.47 0.0K
12:38 797.46 797.47 797.42 797.47 0.0K
12:39 797.48 797.50 797.40 797.41 0.0K
12:40 797.40 797.49 797.40 797.46 0.0K
12:41 797.47 797.54 797.47 797.47 0.0K
12:42 797.47 797.64 797.42 797.42 0.0K
12:43 797.38 797.38 797.16 797.23 0.0K
12:44 797.28 797.41 797.28 797.40 0.0K
12:45 797.40 797.51 797.39 797.50 0.0K
12:46 797.50 797.53 797.41 797.43 0.0K
12:47 797.43 797.58 797.43 797.53 0.0K
12:48 797.55 797.59 797.52 797.53 0.0K
12:49 797.52 797.52 797.35 797.36 0.0K
12:50 797.35 797.36 797.29 797.35 0.0K
12:51 797.35 797.36 797.18 797.18 0.0K
12:52 797.18 797.35 797.13 797.35 0.0K
12:53 797.38 797.44 797.38 797.42 0.0K
12:54 797.43 797.57 797.42 797.56 0.0K
12:55 797.56 797.65 797.54 797.64 0.0K
12:56 797.64 797.64 797.57 797.60 0.0K
12:57 797.57 798.07 797.57 798.07 0.0K
12:58 798.07 798.14 798.04 798.04 0.0K
12:59 798.05 798.07 798.04 798.07 0.0K
13:00 798.04 798.06 797.99 798.06 0.0K
13:01 798.08 798.15 798.04 798.15 0.0K
13:02 798.18 798.47 798.18 798.46 0.0K
13:03 798.48 798.50 798.26 798.26 0.0K
13:04 798.25 798.25 798.14 798.14 0.0K
13:05 798.14 798.14 798.01 798.01 0.0K
13:06 798.00 798.02 797.74 797.74 0.0K
13:07 797.74 797.74 797.60 797.60 0.0K
13:08 797.59 797.70 797.59 797.68 0.0K
13:09 797.68 797.68 797.47 797.48 0.0K
13:10 797.49 797.49 797.34 797.39 0.0K
13:11 797.39 797.47 797.39 797.40 0.0K
13:12 797.41 797.45 797.36 797.43 0.0K
13:13 797.42 797.46 797.38 797.46 0.0K
13:14 797.46 797.52 797.38 797.38 0.0K
13:15 797.39 797.39 797.11 797.11 0.0K
13:16 797.09 797.10 797.03 797.03 0.0K
13:17 797.04 797.04 796.56 796.55 0.0K
13:18 796.53 796.55 796.50 796.50 0.0K
13:19 796.52 796.52 796.40 796.44 0.0K
13:20 796.49 796.52 796.36 796.45 0.0K
13:21 796.45 796.71 796.43 796.71 0.0K
13:22 796.72 796.73 796.63 796.63 0.0K
13:23 796.63 796.67 796.59 796.60 0.0K
13:24 796.60 796.64 796.60 796.62 0.0K
13:25 796.62 796.64 796.39 796.39 0.0K
13:26 796.36 796.37 796.24 796.37 0.0K
13:27 796.37 796.40 796.34 796.35 0.0K
13:28 796.36 796.36 796.25 796.25 0.0K
13:29 796.21 796.21 796.01 796.06 0.0K
13:30 796.05 796.15 796.01 796.15 0.0K
13:31 796.19 796.66 796.18 796.65 0.0K
13:32 796.64 796.70 796.58 796.70 0.0K
13:33 796.70 796.78 796.70 796.79 0.0K
13:34 796.78 796.81 796.75 796.81 0.0K
13:35 796.81 796.95 796.80 796.95 0.0K
13:36 796.98 797.06 796.67 796.67 0.0K
13:37 796.66 796.69 796.62 796.65 0.0K
13:38 796.64 796.66 796.52 796.52 0.0K
13:39 796.52 796.66 796.52 796.66 0.0K
13:40 796.66 796.82 796.64 796.82 0.0K
13:41 796.83 797.15 796.83 797.15 0.0K
13:42 797.16 797.19 797.14 797.15 0.0K
13:43 797.16 797.17 796.99 796.99 0.0K
13:44 796.99 797.04 796.91 796.93 0.0K
13:45 796.93 797.02 796.87 796.98 0.0K
13:46 796.99 797.05 796.89 797.05 0.0K
13:47 797.04 797.09 796.99 797.01 0.0K
13:48 797.01 797.03 796.83 796.83 0.0K
13:49 796.82 796.82 796.50 796.50 0.0K
13:50 796.51 796.52 796.47 796.52 0.0K
13:51 796.52 796.71 796.52 796.68 0.0K
13:52 796.67 796.69 796.66 796.69 0.0K
13:53 796.67 796.67 796.61 796.64 0.0K
13:54 796.63 796.64 796.43 796.43 0.0K
13:55 796.44 796.44 796.18 796.28 0.0K
13:56 796.28 796.28 796.08 796.08 0.0K
13:57 796.06 796.07 795.94 795.99 0.0K
13:58 795.91 795.97 795.88 795.90 0.0K
13:59 795.90 795.95 795.88 795.89 0.0K
14:00 795.89 796.17 795.88 796.15 0.0K
14:01 796.19 796.21 796.14 796.19 0.0K
14:02 796.21 796.22 796.19 796.19 0.0K
14:03 796.19 796.21 796.02 796.18 0.0K
14:04 796.16 796.28 796.16 796.27 0.0K
14:05 796.30 796.47 796.30 796.47 0.0K
14:06 796.49 796.70 796.49 796.63 0.0K
14:07 796.64 796.74 796.64 796.71 0.0K
14:08 796.74 796.81 796.74 796.76 0.0K
14:09 796.74 796.75 796.60 796.60 0.0K
14:10 796.60 796.63 796.55 796.55 0.0K
14:11 796.56 796.56 796.50 796.52 0.0K
14:12 796.51 796.51 796.41 796.41 0.0K
14:13 796.40 796.54 796.32 796.54 0.0K
14:14 796.56 796.77 796.56 796.73 0.0K
14:15 796.73 796.73 796.66 796.68 0.0K
14:16 796.69 796.70 796.56 796.56 0.0K
14:17 796.51 796.51 796.38 796.38 0.0K
14:18 796.38 796.38 795.86 795.93 0.0K
14:19 795.92 795.93 795.77 795.77 0.0K
14:20 795.75 795.75 795.29 795.32 0.0K
14:21 795.32 795.32 795.25 795.25 0.0K
14:22 795.24 795.25 795.07 795.12 0.0K
14:23 795.20 795.47 795.20 795.45 0.0K
14:24 795.39 795.39 795.24 795.24 0.0K
14:25 795.24 795.24 795.18 795.20 0.0K
14:26 795.20 795.37 795.20 795.37 0.0K
14:27 795.38 795.38 795.01 795.01 0.0K
14:28 794.99 795.16 794.99 795.16 0.0K
14:29 795.19 795.22 795.14 795.15 0.0K
14:30 795.15 795.39 795.15 795.39 0.0K
14:31 795.42 795.54 795.38 795.51 0.0K
14:32 795.53 795.80 795.53 795.80 0.0K
14:33 795.81 795.88 795.79 795.87 0.0K
14:34 795.86 795.93 795.86 795.93 0.0K
14:35 795.95 796.04 795.91 796.03 0.0K
14:36 796.04 796.32 796.04 796.31 0.0K
14:37 796.36 796.37 796.32 796.35 0.0K
14:38 796.36 796.43 796.34 796.41 0.0K
14:39 796.41 796.50 796.40 796.50 0.0K
14:40 796.49 796.50 796.45 796.49 0.0K
14:41 796.51 796.52 796.42 796.43 0.0K
14:42 796.42 796.44 796.32 796.38 0.0K
14:43 796.39 796.40 796.35 796.40 0.0K
14:44 796.41 796.48 796.41 796.46 0.0K
14:45 796.44 796.49 796.41 796.49 0.0K
14:46 796.49 796.57 796.48 796.57 0.0K
14:47 796.57 796.57 796.42 796.48 0.0K
14:48 796.49 796.49 796.36 796.36 0.0K
14:49 796.37 796.38 796.30 796.38 0.0K
14:50 796.38 796.56 796.38 796.55 0.0K
14:51 796.55 796.59 796.55 796.57 0.0K
14:52 796.57 796.75 796.57 796.75 0.0K
14:53 796.75 796.80 796.72 796.72 0.0K
14:54 796.71 796.73 796.65 796.65 0.0K
14:55 796.67 796.77 796.67 796.77 0.0K
14:56 796.78 796.86 796.78 796.79 0.0K
14:57 796.78 796.80 796.67 796.67 0.0K
14:58 796.66 796.66 796.13 796.13 0.0K
14:59 796.14 796.14 795.91 796.05 0.0K
15:00 796.04 796.26 796.02 796.24 0.0K
15:01 796.24 796.33 796.22 796.26 0.0K
15:02 796.27 796.34 796.27 796.34 0.0K
15:03 796.34 796.40 796.32 796.40 0.0K
15:04 796.40 796.61 796.40 796.57 0.0K
15:05 796.57 796.57 796.49 796.50 0.0K
15:06 796.50 796.53 796.09 796.17 0.0K
15:07 796.11 796.11 795.90 795.97 0.0K
15:08 795.97 795.99 795.88 795.89 0.0K
15:09 795.89 795.97 795.89 795.97 0.0K
15:10 795.97 796.01 795.92 795.96 0.0K
15:11 795.95 795.95 795.78 795.79 0.0K
15:12 795.90 795.98 795.74 795.74 0.0K
15:13 795.74 795.85 795.69 795.85 0.0K
15:14 795.85 795.85 795.61 795.61 0.0K
15:15 795.61 795.62 795.42 795.52 0.0K
15:16 795.50 795.52 795.37 795.50 0.0K
15:17 795.55 795.63 795.55 795.63 0.0K
15:18 795.68 795.83 795.68 795.83 0.0K
15:19 795.95 796.05 795.95 796.01 0.0K
15:20 796.02 796.28 796.02 796.28 0.0K
15:21 796.28 796.51 796.28 796.48 0.0K
15:22 796.49 796.56 796.45 796.56 0.0K
15:23 796.58 796.73 796.53 796.73 0.0K
15:24 796.76 796.85 796.76 796.83 0.0K
15:25 796.82 796.91 796.82 796.87 0.0K
15:26 796.93 796.93 796.67 796.68 0.0K
15:27 796.69 796.69 796.38 796.38 0.0K
15:28 796.37 796.39 796.31 796.39 0.0K
15:29 796.37 796.41 796.33 796.36 0.0K
15:30 796.34 796.51 796.33 796.51 0.0K
15:31 796.55 796.57 796.54 796.55 0.0K
15:32 796.54 796.54 796.38 796.39 0.0K
15:33 796.40 796.45 796.33 796.40 0.0K
15:34 796.38 796.38 796.31 796.33 0.0K
15:35 796.35 796.36 796.27 796.36 0.0K
15:36 796.35 796.35 796.23 796.25 0.0K
15:37 796.24 796.25 796.11 796.11 0.0K
15:38 796.12 796.16 796.04 796.14 0.0K
15:39 796.15 796.16 796.03 796.14 0.0K
15:40 796.12 796.31 796.11 796.29 0.0K
15:41 796.31 796.34 796.07 796.13 0.0K
15:42 796.11 796.17 796.11 796.12 0.0K
15:43 796.12 796.19 796.07 796.15 0.0K
15:44 796.17 796.19 796.09 796.11 0.0K
15:45 796.11 796.24 796.11 796.21 0.0K
15:46 796.26 796.40 796.16 796.40 0.0K
15:47 796.46 796.46 796.33 796.43 0.0K
15:48 796.48 796.64 796.30 796.30 0.0K
15:49 796.25 796.35 796.16 796.26 0.0K
15:50 796.58 796.68 796.58 796.63 0.0K
15:51 796.62 796.65 796.32 796.50 0.0K
15:52 796.51 796.69 796.51 796.63 0.0K
15:53 796.64 796.65 796.29 796.29 0.0K
15:54 796.28 796.47 796.06 796.47 0.0K
15:55 796.51 796.51 796.06 796.18 0.0K
15:56 796.13 796.45 796.10 796.40 0.0K
15:57 796.49 796.67 796.47 796.65 0.0K
15:58 796.71 796.83 796.70 796.76 0.0K
15:59 796.73 796.73 796.36 796.36 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