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
09:29 795.57 795.59 795.57 795.57 0.0K
09:30 795.57 795.57 795.08 795.11 0.0K
09:31 795.11 795.11 794.78 795.06 0.0K
09:32 795.03 795.47 795.03 795.24 0.0K
09:33 795.24 795.24 794.69 794.76 0.0K
09:34 794.75 794.75 794.40 794.65 0.0K
09:35 794.64 794.68 794.14 794.14 0.0K
09:36 794.22 794.22 793.80 793.87 0.0K
09:37 793.95 794.14 793.95 794.14 0.0K
09:38 794.16 794.38 793.82 793.82 0.0K
09:39 793.78 794.10 793.72 793.85 0.0K
09:40 793.83 793.84 793.63 793.71 0.0K
09:41 793.73 793.75 793.06 793.14 0.0K
09:42 793.15 793.15 793.04 793.05 0.0K
09:43 793.10 793.10 792.82 793.05 0.0K
09:44 793.00 793.00 792.58 792.68 0.0K
09:45 792.72 793.48 792.64 793.48 0.0K
09:46 793.58 793.58 793.26 793.27 0.0K
09:47 793.25 793.25 792.83 792.95 0.0K
09:48 792.95 793.49 792.95 793.49 0.0K
09:49 793.59 793.77 793.43 793.58 0.0K
09:50 793.62 793.62 793.06 793.06 0.0K
09:51 792.97 792.97 792.76 792.84 0.0K
09:52 792.87 792.89 792.67 792.67 0.0K
09:53 792.69 792.76 792.60 792.69 0.0K
09:54 792.73 793.08 792.73 793.08 0.0K
09:55 793.15 793.15 792.65 792.65 0.0K
09:56 792.65 792.65 792.20 792.20 0.0K
09:57 792.14 792.14 791.87 791.93 0.0K
09:58 791.90 791.96 791.87 791.91 0.0K
09:59 791.90 791.92 791.30 791.34 0.0K
10:00 791.73 792.25 791.62 792.25 0.0K
10:01 792.40 792.94 792.40 792.90 0.0K
10:02 792.88 792.96 792.83 792.89 0.0K
10:03 792.89 793.14 792.89 792.95 0.0K
10:04 792.96 793.38 792.93 793.37 0.0K
10:05 793.47 794.32 793.47 794.32 0.0K
10:06 794.32 794.45 794.31 794.45 0.0K
10:07 794.44 794.56 794.44 794.54 0.0K
10:08 794.76 794.76 794.65 794.71 0.0K
10:09 794.71 794.85 794.58 794.85 0.0K
10:10 794.81 794.81 794.67 794.75 0.0K
10:11 794.76 795.13 794.76 795.09 0.0K
10:12 795.10 795.98 795.10 795.98 0.0K
10:13 796.03 796.13 796.01 796.10 0.0K
10:14 796.13 796.28 796.13 796.28 0.0K
10:15 796.28 796.28 796.01 796.02 0.0K
10:16 796.10 796.26 796.03 796.03 0.0K
10:17 796.04 796.14 795.96 796.09 0.0K
10:18 796.09 796.17 795.86 795.88 0.0K
10:19 795.87 795.92 795.80 795.92 0.0K
10:20 795.94 796.11 795.93 796.11 0.0K
10:21 796.11 796.28 796.10 796.26 0.0K
10:22 796.26 796.26 795.88 795.93 0.0K
10:23 795.91 795.95 795.81 795.92 0.0K
10:24 795.90 796.19 795.90 796.15 0.0K
10:25 796.14 796.16 796.00 796.15 0.0K
10:26 796.16 796.29 796.16 796.28 0.0K
10:27 796.24 796.32 796.17 796.32 0.0K
10:28 796.29 796.34 796.11 796.34 0.0K
10:29 796.31 796.31 796.02 796.05 0.0K
10:30 796.04 796.13 795.97 796.11 0.0K
10:31 796.11 796.13 796.00 796.11 0.0K
10:32 796.11 796.28 796.02 796.27 0.0K
10:33 796.28 796.28 796.02 796.05 0.0K
10:34 796.01 796.09 795.94 796.07 0.0K
10:35 796.03 796.10 796.02 796.09 0.0K
10:36 796.06 796.06 795.84 795.93 0.0K
10:37 795.95 796.38 795.95 796.36 0.0K
10:38 796.42 796.56 796.42 796.54 0.0K
10:39 796.54 796.64 796.52 796.61 0.0K
10:40 796.64 796.64 796.18 796.18 0.0K
10:41 796.19 796.19 796.06 796.08 0.0K
10:42 796.08 796.14 795.83 795.83 0.0K
10:43 795.82 795.94 795.79 795.93 0.0K
10:44 795.91 795.91 795.79 795.82 0.0K
10:45 795.81 795.85 795.47 795.48 0.0K
10:46 795.50 795.77 795.50 795.77 0.0K
10:47 795.91 796.09 795.89 796.09 0.0K
10:48 796.09 796.20 796.09 796.15 0.0K
10:49 796.10 796.17 796.09 796.09 0.0K
10:50 796.10 796.12 795.96 795.99 0.0K
10:51 795.99 796.24 795.99 796.23 0.0K
10:52 796.23 796.24 795.96 795.97 0.0K
10:53 795.78 795.94 795.78 795.90 0.0K
10:54 795.89 795.95 795.84 795.94 0.0K
10:55 795.94 796.45 795.94 796.44 0.0K
10:56 796.44 796.81 796.44 796.81 0.0K
10:57 796.78 796.78 796.25 796.29 0.0K
10:58 796.28 796.32 796.09 796.09 0.0K
10:59 796.04 796.17 796.03 796.07 0.0K
11:00 796.08 796.28 796.07 796.28 0.0K
11:01 796.27 796.44 796.26 796.27 0.0K
11:02 796.28 796.30 796.08 796.10 0.0K
11:03 796.08 796.09 796.05 796.05 0.0K
11:04 796.03 796.03 795.92 795.98 0.0K
11:05 795.97 796.21 795.97 796.20 0.0K
11:06 796.20 796.31 796.20 796.23 0.0K
11:07 796.22 796.23 796.14 796.20 0.0K
11:08 796.30 796.49 796.27 796.49 0.0K
11:09 796.48 796.48 796.42 796.43 0.0K
11:10 796.43 796.43 796.16 796.16 0.0K
11:11 796.15 796.18 796.03 796.04 0.0K
11:12 796.06 796.18 796.04 796.18 0.0K
11:13 796.18 796.55 796.18 796.53 0.0K
11:14 796.54 796.55 796.41 796.41 0.0K
11:15 796.40 796.47 796.39 796.43 0.0K
11:16 796.47 796.66 796.47 796.49 0.0K
11:17 796.50 796.50 796.34 796.36 0.0K
11:18 796.37 796.37 796.26 796.27 0.0K
11:19 796.28 796.28 796.11 796.11 0.0K
11:20 796.09 796.42 796.09 796.38 0.0K
11:21 796.35 796.48 796.33 796.45 0.0K
11:22 796.43 796.90 796.43 796.90 0.0K
11:23 796.96 797.10 796.94 797.03 0.0K
11:24 797.03 797.24 797.03 797.22 0.0K
11:25 797.22 797.23 797.08 797.19 0.0K
11:26 797.27 797.62 797.27 797.62 0.0K
11:27 797.61 797.91 797.60 797.87 0.0K
11:28 797.87 797.89 797.82 797.89 0.0K
11:29 797.90 798.07 797.90 797.97 0.0K
11:30 797.90 797.90 797.70 797.80 0.0K
11:31 797.80 797.93 797.80 797.86 0.0K
11:32 797.85 797.85 796.94 796.94 0.0K
11:33 796.94 796.98 796.83 796.83 0.0K
11:34 796.81 796.81 796.50 796.58 0.0K
11:35 796.56 796.61 796.48 796.57 0.0K
11:36 796.57 796.57 796.36 796.36 0.0K
11:37 796.34 796.34 796.14 796.18 0.0K
11:38 796.16 796.16 796.07 796.12 0.0K
11:39 796.12 796.13 796.08 796.08 0.0K
11:40 796.04 796.04 795.92 795.93 0.0K
11:41 795.92 795.92 795.60 795.69 0.0K
11:42 795.70 795.87 795.66 795.87 0.0K
11:43 795.89 796.02 795.88 795.98 0.0K
11:44 795.97 796.02 795.82 795.82 0.0K
11:45 795.82 795.82 795.66 795.78 0.0K
11:46 795.79 795.79 795.54 795.61 0.0K
11:47 795.61 795.75 795.56 795.75 0.0K
11:48 795.84 795.94 795.84 795.94 0.0K
11:49 796.04 796.33 796.04 796.33 0.0K
11:50 796.35 796.50 796.35 796.48 0.0K
11:51 796.50 796.50 796.41 796.46 0.0K
11:52 796.47 796.68 796.47 796.68 0.0K
11:53 796.68 796.75 796.59 796.59 0.0K
11:54 796.58 796.70 796.58 796.70 0.0K
11:55 796.70 797.04 796.69 797.00 0.0K
11:56 797.12 797.14 797.09 797.10 0.0K
11:57 797.11 797.13 796.99 796.99 0.0K
11:58 796.98 797.03 796.71 796.76 0.0K
11:59 796.76 796.77 796.65 796.65 0.0K
12:00 796.66 796.72 796.61 796.61 0.0K
12:01 796.60 796.60 796.30 796.30 0.0K
12:02 796.29 796.30 796.04 796.09 0.0K
12:03 796.08 796.16 796.02 796.16 0.0K
12:04 796.17 796.18 796.00 796.00 0.0K
12:05 795.99 796.19 795.98 796.19 0.0K
12:06 796.22 796.76 796.21 796.75 0.0K
12:07 796.74 796.98 796.74 796.96 0.0K
12:08 796.97 797.19 796.97 797.19 0.0K
12:09 797.18 797.28 797.16 797.28 0.0K
12:10 797.28 797.34 797.28 797.30 0.0K
12:11 797.30 797.33 797.18 797.32 0.0K
12:12 797.33 797.50 797.33 797.48 0.0K
12:13 797.44 797.49 797.39 797.49 0.0K
12:14 797.49 797.49 797.38 797.45 0.0K
12:15 797.45 797.58 797.43 797.56 0.0K
12:16 797.47 797.47 796.92 796.92 0.0K
12:17 796.93 796.93 796.43 796.43 0.0K
12:18 796.41 796.41 796.18 796.18 0.0K
12:19 796.18 796.18 796.07 796.07 0.0K
12:20 796.07 796.07 795.89 796.02 0.0K
12:21 796.01 796.01 795.71 795.73 0.0K
12:22 795.72 795.75 795.23 795.28 0.0K
12:23 795.28 795.28 795.12 795.16 0.0K
12:24 795.16 795.16 794.97 795.00 0.0K
12:25 795.00 795.02 794.85 794.90 0.0K
12:26 794.88 795.02 794.88 794.97 0.0K
12:27 794.96 794.96 794.32 794.33 0.0K
12:28 794.32 794.32 793.17 793.29 0.0K
12:29 793.19 793.19 792.77 792.81 0.0K
12:30 792.86 792.86 792.33 792.47 0.0K
12:31 792.44 792.44 791.84 791.84 0.0K
12:32 791.80 791.80 791.06 791.06 0.0K
12:33 791.05 791.05 790.44 790.44 0.0K
12:34 790.29 790.88 790.27 790.88 0.0K
12:35 790.89 791.02 790.83 790.84 0.0K
12:36 790.95 791.04 790.68 790.93 0.0K
12:37 791.31 791.65 791.31 791.65 0.0K
12:38 791.65 791.65 791.46 791.61 0.0K
12:39 791.61 792.26 791.61 792.26 0.0K
12:40 792.26 792.50 792.26 792.35 0.0K
12:41 792.33 792.46 792.23 792.45 0.0K
12:42 792.45 792.54 792.38 792.54 0.0K
12:43 792.50 792.50 792.13 792.13 0.0K
12:44 792.13 792.13 792.01 792.02 0.0K
12:45 792.01 792.03 791.97 791.99 0.0K
12:46 792.00 792.07 791.90 792.02 0.0K
12:47 792.01 792.21 791.93 791.94 0.0K
12:48 791.94 792.02 791.94 791.98 0.0K
12:49 791.97 792.01 791.90 791.92 0.0K
12:50 791.92 791.92 791.37 791.38 0.0K
12:51 791.36 791.38 791.11 791.11 0.0K
12:52 791.10 791.10 790.88 790.92 0.0K
12:53 790.92 790.92 790.52 790.55 0.0K
12:54 790.55 790.60 790.44 790.44 0.0K
12:55 790.44 790.44 790.34 790.34 0.0K
12:56 790.33 790.48 790.32 790.44 0.0K
12:57 790.44 790.50 790.29 790.49 0.0K
12:58 790.48 790.63 790.48 790.62 0.0K
12:59 790.63 790.89 790.63 790.89 0.0K
13:00 790.75 790.84 790.56 790.67 0.0K
13:01 790.65 791.12 790.65 791.09 0.0K
13:02 791.10 791.44 791.10 791.44 0.0K
13:03 791.43 791.60 791.43 791.60 0.0K
13:04 791.61 791.65 791.60 791.65 0.0K
13:05 791.64 791.85 791.64 791.78 0.0K
13:06 791.81 792.23 791.80 792.23 0.0K
13:07 792.26 792.70 792.26 792.67 0.0K
13:08 792.69 792.75 792.65 792.75 0.0K
13:09 792.88 793.25 792.88 793.21 0.0K
13:10 793.22 793.27 793.12 793.24 0.0K
13:11 793.24 793.24 793.14 793.21 0.0K
13:12 793.20 793.29 793.14 793.29 0.0K
13:13 793.27 793.30 793.25 793.29 0.0K
13:14 793.30 793.33 793.26 793.28 0.0K
13:15 793.27 793.30 793.14 793.27 0.0K
13:16 793.27 793.29 793.13 793.13 0.0K
13:17 793.12 793.12 793.01 793.05 0.0K
13:18 793.05 793.13 793.05 793.12 0.0K
13:19 793.12 793.28 793.12 793.28 0.0K
13:20 793.26 793.37 793.06 793.06 0.0K
13:21 793.03 793.03 792.88 792.94 0.0K
13:22 792.93 793.18 792.93 793.18 0.0K
13:23 793.25 793.49 793.25 793.47 0.0K
13:24 793.46 793.46 793.31 793.33 0.0K
13:25 793.32 793.40 793.27 793.40 0.0K
13:26 793.41 793.42 793.23 793.23 0.0K
13:27 793.21 793.37 793.20 793.37 0.0K
13:28 793.37 793.37 793.33 793.36 0.0K
13:29 793.38 793.52 793.38 793.51 0.0K
13:30 793.51 793.58 793.48 793.55 0.0K
13:31 793.55 793.59 793.51 793.52 0.0K
13:32 793.51 793.59 793.51 793.55 0.0K
13:33 793.56 793.62 793.52 793.62 0.0K
13:34 793.62 793.70 793.61 793.62 0.0K
13:35 793.60 794.10 793.59 794.06 0.0K
13:36 794.06 794.22 794.05 794.22 0.0K
13:37 794.21 794.28 794.13 794.15 0.0K
13:38 794.15 794.18 794.07 794.08 0.0K
13:39 794.06 794.10 793.96 794.10 0.0K
13:40 794.17 794.30 794.17 794.30 0.0K
13:41 794.31 794.37 794.30 794.37 0.0K
13:42 794.36 794.38 794.30 794.30 0.0K
13:43 794.30 794.46 794.30 794.46 0.0K
13:44 794.46 794.46 794.15 794.15 0.0K
13:45 794.16 794.16 793.96 793.98 0.0K
13:46 793.99 794.05 793.99 794.01 0.0K
13:47 794.00 794.01 793.81 793.90 0.0K
13:48 793.96 794.01 793.90 793.94 0.0K
13:49 793.94 794.21 793.94 794.20 0.0K
13:50 794.20 794.43 794.18 794.42 0.0K
13:51 794.42 794.46 794.35 794.37 0.0K
13:52 794.42 794.55 794.42 794.53 0.0K
13:53 794.54 794.54 794.50 794.54 0.0K
13:54 794.54 794.57 794.48 794.48 0.0K
13:55 794.47 794.47 794.38 794.39 0.0K
13:56 794.37 794.37 794.23 794.23 0.0K
13:57 794.21 794.24 794.02 794.06 0.0K
13:58 794.05 794.05 793.93 793.93 0.0K
13:59 793.92 793.92 793.77 793.77 0.0K
14:00 793.79 794.21 793.78 794.21 0.0K
14:01 794.23 794.24 794.19 794.22 0.0K
14:02 794.21 794.40 794.21 794.35 0.0K
14:03 794.37 794.38 794.33 794.37 0.0K
14:04 794.37 794.42 794.37 794.42 0.0K
14:05 794.43 794.46 794.34 794.37 0.0K
14:06 794.37 794.62 794.30 794.62 0.0K
14:07 794.67 795.01 794.67 794.99 0.0K
14:08 794.98 795.14 794.98 795.14 0.0K
14:09 795.16 795.44 795.16 795.44 0.0K
14:10 795.47 795.50 795.42 795.50 0.0K
14:11 795.50 795.56 795.50 795.56 0.0K
14:12 795.54 795.65 795.54 795.57 0.0K
14:13 795.59 795.60 795.54 795.54 0.0K
14:14 795.54 795.68 795.54 795.67 0.0K
14:15 795.66 795.77 795.66 795.77 0.0K
14:16 795.78 795.78 795.53 795.56 0.0K
14:17 795.59 795.79 795.59 795.67 0.0K
14:18 795.67 796.48 795.52 796.41 0.0K
14:19 796.42 796.66 796.30 796.63 0.0K
14:20 796.64 796.71 796.57 796.57 0.0K
14:21 796.58 796.83 796.50 796.83 0.0K
14:22 796.82 796.92 796.78 796.78 0.0K
14:23 796.76 796.91 796.76 796.86 0.0K
14:24 796.84 796.95 796.84 796.95 0.0K
14:25 796.96 797.10 796.96 797.08 0.0K
14:26 797.08 797.08 797.03 797.04 0.0K
14:27 797.04 797.16 797.04 797.11 0.0K
14:28 797.09 797.13 797.04 797.04 0.0K
14:29 797.04 797.12 797.01 797.11 0.0K
14:30 797.11 797.17 797.04 797.04 0.0K
14:31 797.07 797.08 796.99 797.06 0.0K
14:32 797.07 797.09 797.05 797.07 0.0K
14:33 797.07 797.08 796.95 796.95 0.0K
14:34 796.95 796.95 796.74 796.74 0.0K
14:35 796.68 796.76 796.68 796.72 0.0K
14:36 796.73 796.73 796.71 796.72 0.0K
14:37 796.73 797.09 796.73 797.08 0.0K
14:38 797.09 797.29 797.09 797.29 0.0K
14:39 797.28 797.38 797.28 797.34 0.0K
14:40 797.34 797.46 797.34 797.45 0.0K
14:41 797.42 797.47 797.39 797.44 0.0K
14:42 797.45 797.55 797.45 797.54 0.0K
14:43 797.53 797.54 797.44 797.51 0.0K
14:44 797.55 797.55 797.44 797.44 0.0K
14:45 797.44 797.51 797.40 797.49 0.0K
14:46 797.50 797.51 797.39 797.48 0.0K
14:47 797.49 797.62 797.49 797.54 0.0K
14:48 797.54 797.63 797.54 797.57 0.0K
14:49 797.59 797.59 797.29 797.34 0.0K
14:50 797.36 797.42 797.35 797.37 0.0K
14:51 797.38 797.42 797.34 797.42 0.0K
14:52 797.43 797.60 797.43 797.57 0.0K
14:53 797.57 797.85 797.56 797.82 0.0K
14:54 797.83 797.93 797.83 797.86 0.0K
14:55 797.85 797.85 797.52 797.53 0.0K
14:56 797.53 797.53 797.44 797.46 0.0K
14:57 797.49 797.72 797.47 797.71 0.0K
14:58 797.73 797.73 797.65 797.70 0.0K
14:59 797.69 797.73 797.69 797.69 0.0K
15:00 797.65 797.80 797.65 797.80 0.0K
15:01 797.78 797.97 797.78 797.97 0.0K
15:02 798.00 798.07 798.00 798.02 0.0K
15:03 798.02 798.30 798.02 798.30 0.0K
15:04 798.29 798.59 798.29 798.59 0.0K
15:05 798.55 798.72 798.55 798.65 0.0K
15:06 798.65 798.73 798.65 798.73 0.0K
15:07 798.74 798.76 798.67 798.75 0.0K
15:08 798.76 798.76 798.68 798.73 0.0K
15:09 798.72 798.81 798.43 798.43 0.0K
15:10 798.42 798.53 798.42 798.46 0.0K
15:11 798.46 798.49 798.24 798.24 0.0K
15:12 798.19 798.40 798.19 798.40 0.0K
15:13 798.41 798.61 798.41 798.61 0.0K
15:14 798.64 798.70 798.62 798.62 0.0K
15:15 798.63 798.93 798.63 798.86 0.0K
15:16 798.86 798.88 798.78 798.85 0.0K
15:17 798.85 799.13 798.82 799.12 0.0K
15:18 799.12 799.25 799.12 799.24 0.0K
15:19 799.37 799.40 799.23 799.22 0.0K
15:20 799.23 799.23 799.18 799.20 0.0K
15:21 799.21 799.21 799.03 799.08 0.0K
15:22 799.09 799.09 798.92 799.02 0.0K
15:23 799.04 799.14 799.04 799.14 0.0K
15:24 799.14 799.25 799.13 799.25 0.0K
15:25 799.24 799.62 799.24 799.62 0.0K
15:26 799.61 799.82 799.61 799.82 0.0K
15:27 799.84 799.86 799.74 799.75 0.0K
15:28 799.75 799.75 799.67 799.74 0.0K
15:29 799.75 799.83 799.75 799.83 0.0K
15:30 799.84 799.84 799.20 799.21 0.0K
15:31 799.19 799.21 798.99 799.00 0.0K
15:32 798.99 799.01 798.90 799.00 0.0K
15:33 799.00 799.20 799.00 799.00 0.0K
15:34 798.97 799.09 798.94 799.08 0.0K
15:35 799.09 799.19 799.00 799.18 0.0K
15:36 799.16 799.33 799.16 799.31 0.0K
15:37 799.33 799.49 799.32 799.47 0.0K
15:38 799.48 799.49 798.93 798.94 0.0K
15:39 798.94 799.01 798.79 798.79 0.0K
15:40 798.80 798.82 798.48 798.54 0.0K
15:41 798.53 798.87 798.49 798.55 0.0K
15:42 798.52 798.52 798.22 798.27 0.0K
15:43 798.28 798.58 798.22 798.57 0.0K
15:44 798.58 798.58 798.49 798.51 0.0K
15:45 798.51 798.55 798.44 798.45 0.0K
15:46 798.45 798.45 798.08 798.25 0.0K
15:47 798.32 798.58 798.32 798.52 0.0K
15:48 798.53 798.65 798.52 798.65 0.0K
15:49 798.66 798.70 798.58 798.59 0.0K
15:50 798.96 799.50 798.96 799.50 0.0K
15:51 799.47 799.47 798.80 798.81 0.0K
15:52 798.79 799.07 798.73 799.00 0.0K
15:53 798.96 799.05 798.76 799.05 0.0K
15:54 799.06 799.08 798.77 798.95 0.0K
15:55 799.51 800.90 799.51 800.75 0.0K
15:56 800.75 801.37 800.75 801.37 0.0K
15:57 801.33 801.54 801.21 801.54 0.0K
15:58 801.55 801.72 801.35 801.35 0.0K
15:59 801.19 801.19 800.23 800.36 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