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
09:29 817.25 817.26 817.21 817.21 0.0K
09:30 816.49 823.02 816.49 822.52 0.0K
09:31 822.38 822.38 821.06 821.12 0.0K
09:32 821.05 821.05 820.11 820.41 0.0K
09:33 820.36 820.41 819.56 819.56 0.0K
09:34 819.68 819.72 818.67 818.77 0.0K
09:35 818.89 820.02 818.89 819.59 0.0K
09:36 819.52 820.21 819.20 820.21 0.0K
09:37 820.27 820.51 820.01 820.46 0.0K
09:38 820.51 821.03 820.39 820.91 0.0K
09:39 820.58 820.97 820.58 820.75 0.0K
09:40 820.73 821.66 820.68 821.55 0.0K
09:41 821.61 821.97 821.55 821.93 0.0K
09:42 821.95 822.43 821.95 822.43 0.0K
09:43 822.43 822.50 821.94 821.98 0.0K
09:44 822.05 822.16 821.98 822.05 0.0K
09:45 822.13 822.28 822.06 822.14 0.0K
09:46 822.12 822.51 822.10 822.47 0.0K
09:47 822.55 822.91 822.46 822.90 0.0K
09:48 822.96 823.04 822.85 822.85 0.0K
09:49 822.95 823.54 822.93 823.43 0.0K
09:50 823.58 823.95 823.58 823.93 0.0K
09:51 823.85 823.89 823.29 823.29 0.0K
09:52 823.29 823.35 823.08 823.16 0.0K
09:53 822.98 823.03 822.55 822.68 0.0K
09:54 822.70 822.74 822.17 822.30 0.0K
09:55 822.31 822.45 821.78 821.81 0.0K
09:56 821.65 821.65 820.56 820.62 0.0K
09:57 820.75 821.26 820.75 821.23 0.0K
09:58 821.19 821.19 820.49 820.63 0.0K
09:59 820.76 821.25 820.70 821.16 0.0K
10:00 821.20 821.44 820.91 820.91 0.0K
10:01 820.90 821.05 820.66 820.91 0.0K
10:02 820.99 820.99 820.62 820.74 0.0K
10:03 820.74 820.74 820.34 820.62 0.0K
10:04 820.60 820.60 820.38 820.45 0.0K
10:05 820.46 821.08 820.46 820.96 0.0K
10:06 820.80 821.04 820.69 820.98 0.0K
10:07 820.88 820.92 820.57 820.60 0.0K
10:08 820.46 820.97 820.42 820.97 0.0K
10:09 821.00 821.18 820.94 821.18 0.0K
10:10 821.20 821.33 821.12 821.21 0.0K
10:11 821.05 821.05 820.33 820.41 0.0K
10:12 820.38 820.63 820.38 820.53 0.0K
10:13 820.52 820.77 820.49 820.75 0.0K
10:14 820.77 821.28 820.77 821.28 0.0K
10:15 821.30 821.86 821.28 821.84 0.0K
10:16 821.93 821.93 821.51 821.51 0.0K
10:17 821.51 821.78 821.51 821.73 0.0K
10:18 821.74 821.74 821.59 821.70 0.0K
10:19 821.69 821.87 821.51 821.52 0.0K
10:20 821.44 821.64 821.36 821.57 0.0K
10:21 821.57 821.72 821.57 821.69 0.0K
10:22 821.72 821.99 821.39 821.39 0.0K
10:23 821.41 821.41 820.95 821.07 0.0K
10:24 821.08 821.40 821.08 821.40 0.0K
10:25 821.41 821.73 821.41 821.64 0.0K
10:26 821.62 821.64 821.46 821.64 0.0K
10:27 821.69 821.91 821.63 821.88 0.0K
10:28 821.87 822.30 821.61 821.61 0.0K
10:29 821.45 821.45 820.93 821.06 0.0K
10:30 821.18 821.24 821.10 821.21 0.0K
10:31 821.20 821.27 821.11 821.22 0.0K
10:32 821.14 821.14 820.71 820.91 0.0K
10:33 820.92 821.36 820.92 821.36 0.0K
10:34 821.41 821.60 821.40 821.60 0.0K
10:35 821.57 821.58 821.35 821.35 0.0K
10:36 821.38 821.86 821.37 821.86 0.0K
10:37 821.83 822.12 821.83 822.09 0.0K
10:38 822.31 822.53 822.31 822.53 0.0K
10:39 822.51 822.85 822.51 822.67 0.0K
10:40 822.68 822.96 822.67 822.96 0.0K
10:41 823.01 823.01 822.85 822.96 0.0K
10:42 822.94 823.12 822.92 823.09 0.0K
10:43 823.10 823.44 823.10 823.22 0.0K
10:44 823.23 823.43 823.23 823.31 0.0K
10:45 823.49 823.56 823.30 823.42 0.0K
10:46 823.43 823.45 823.30 823.45 0.0K
10:47 823.45 823.87 823.44 823.87 0.0K
10:48 823.86 824.11 823.84 824.11 0.0K
10:49 824.10 824.53 824.10 824.52 0.0K
10:50 824.52 824.79 824.51 824.75 0.0K
10:51 824.82 824.88 824.72 824.79 0.0K
10:52 824.83 824.99 824.73 824.99 0.0K
10:53 825.01 825.13 824.92 824.92 0.0K
10:54 824.92 824.94 824.88 824.88 0.0K
10:55 824.88 824.88 824.69 824.75 0.0K
10:56 824.72 824.74 824.23 824.24 0.0K
10:57 824.27 824.27 824.10 824.21 0.0K
10:58 824.29 824.80 824.29 824.71 0.0K
10:59 824.70 824.85 824.70 824.75 0.0K
11:00 824.75 825.06 824.63 825.06 0.0K
11:01 824.99 824.99 824.76 824.78 0.0K
11:02 824.76 824.76 824.53 824.53 0.0K
11:03 824.56 824.56 824.32 824.45 0.0K
11:04 824.50 824.70 824.47 824.48 0.0K
11:05 824.45 824.48 824.40 824.41 0.0K
11:06 824.44 824.74 824.23 824.55 0.0K
11:07 824.55 824.87 824.55 824.87 0.0K
11:08 824.91 824.93 824.74 824.76 0.0K
11:09 824.74 824.74 824.50 824.51 0.0K
11:10 824.53 824.54 824.04 824.12 0.0K
11:11 824.07 824.23 823.67 823.67 0.0K
11:12 823.67 823.84 823.63 823.82 0.0K
11:13 823.81 823.86 823.70 823.72 0.0K
11:14 823.71 823.92 823.71 823.90 0.0K
11:15 823.89 824.04 823.88 823.99 0.0K
11:16 823.97 824.16 823.97 824.04 0.0K
11:17 824.02 824.02 823.59 823.63 0.0K
11:18 823.64 823.64 822.92 822.92 0.0K
11:19 822.73 822.73 822.27 822.28 0.0K
11:20 822.34 822.34 821.58 821.63 0.0K
11:21 821.60 821.60 821.34 821.60 0.0K
11:22 821.71 822.50 821.69 822.49 0.0K
11:23 822.40 822.59 822.40 822.48 0.0K
11:24 822.45 822.61 822.45 822.61 0.0K
11:25 822.60 822.74 822.60 822.74 0.0K
11:26 822.75 822.75 822.53 822.53 0.0K
11:27 822.54 822.68 822.54 822.68 0.0K
11:28 822.68 822.97 822.67 822.97 0.0K
11:29 823.01 823.15 823.01 823.12 0.0K
11:30 823.08 823.13 823.04 823.10 0.0K
11:31 823.18 823.41 823.18 823.41 0.0K
11:32 823.41 823.44 823.35 823.39 0.0K
11:33 823.37 823.37 823.12 823.17 0.0K
11:34 823.03 823.03 822.82 822.88 0.0K
11:35 822.89 822.95 822.74 822.80 0.0K
11:36 822.81 822.86 822.73 822.76 0.0K
11:37 822.76 822.98 822.75 822.94 0.0K
11:38 822.90 822.98 822.90 822.97 0.0K
11:39 822.97 823.05 822.97 823.05 0.0K
11:40 823.07 823.34 823.04 823.31 0.0K
11:41 823.30 823.40 823.29 823.32 0.0K
11:42 823.31 823.33 823.28 823.29 0.0K
11:43 823.29 823.43 823.29 823.41 0.0K
11:44 823.43 823.59 823.34 823.35 0.0K
11:45 823.35 823.46 823.31 823.41 0.0K
11:46 823.41 823.62 823.40 823.62 0.0K
11:47 823.60 823.73 823.54 823.73 0.0K
11:48 823.71 824.09 823.71 824.07 0.0K
11:49 824.08 824.10 823.99 824.09 0.0K
11:50 824.09 824.42 824.09 824.40 0.0K
11:51 824.39 824.50 824.38 824.38 0.0K
11:52 824.37 824.50 824.37 824.50 0.0K
11:53 824.55 824.65 824.38 824.39 0.0K
11:54 824.42 824.44 824.36 824.41 0.0K
11:55 824.40 824.55 824.40 824.45 0.0K
11:56 824.43 824.43 824.08 824.08 0.0K
11:57 824.08 824.08 823.72 823.73 0.0K
11:58 823.70 824.01 823.70 823.98 0.0K
11:59 823.99 824.01 823.94 823.98 0.0K
12:00 823.96 824.17 823.96 824.12 0.0K
12:01 824.12 824.16 823.91 823.98 0.0K
12:02 823.96 823.99 823.91 823.91 0.0K
12:03 823.92 823.94 823.80 823.82 0.0K
12:04 823.81 823.87 823.78 823.80 0.0K
12:05 823.80 823.92 823.78 823.87 0.0K
12:06 823.87 823.87 823.63 823.63 0.0K
12:07 823.63 823.65 823.57 823.63 0.0K
12:08 823.65 823.71 823.61 823.61 0.0K
12:09 823.60 823.78 823.58 823.73 0.0K
12:10 823.75 824.02 823.75 824.01 0.0K
12:11 824.01 824.21 824.00 824.13 0.0K
12:12 823.99 824.29 823.96 824.29 0.0K
12:13 824.34 824.34 824.24 824.24 0.0K
12:14 824.25 824.30 824.19 824.27 0.0K
12:15 824.26 824.27 823.84 823.84 0.0K
12:16 823.74 823.82 823.74 823.82 0.0K
12:17 823.83 823.88 823.77 823.81 0.0K
12:18 823.57 823.57 823.37 823.37 0.0K
12:19 823.38 823.38 823.22 823.22 0.0K
12:20 823.21 823.25 822.82 822.82 0.0K
12:21 822.82 822.82 822.50 822.56 0.0K
12:22 822.56 822.65 822.49 822.63 0.0K
12:23 822.63 822.81 822.63 822.77 0.0K
12:24 822.75 822.75 822.57 822.61 0.0K
12:25 822.60 822.73 822.59 822.73 0.0K
12:26 822.73 822.87 822.71 822.87 0.0K
12:27 822.87 822.88 822.83 822.83 0.0K
12:28 822.83 822.95 822.80 822.95 0.0K
12:29 822.95 822.96 822.84 822.86 0.0K
12:30 822.85 822.98 822.78 822.85 0.0K
12:31 822.85 822.90 822.81 822.81 0.0K
12:32 822.81 822.92 822.81 822.88 0.0K
12:33 822.86 822.99 822.86 822.97 0.0K
12:34 822.97 822.98 822.87 822.87 0.0K
12:35 822.95 823.13 822.82 823.13 0.0K
12:36 823.13 823.13 822.95 822.99 0.0K
12:37 822.96 822.96 822.70 822.71 0.0K
12:38 822.70 822.91 822.70 822.91 0.0K
12:39 822.85 822.93 822.75 822.75 0.0K
12:40 822.75 822.75 822.54 822.71 0.0K
12:41 822.74 822.90 822.74 822.90 0.0K
12:42 822.90 822.92 822.78 822.78 0.0K
12:43 822.77 822.89 822.55 822.55 0.0K
12:44 822.55 822.59 822.29 822.59 0.0K
12:45 822.58 822.60 822.50 822.55 0.0K
12:46 822.54 822.61 822.48 822.57 0.0K
12:47 822.57 822.63 822.56 822.56 0.0K
12:48 822.57 822.78 822.56 822.65 0.0K
12:49 822.63 822.72 822.63 822.71 0.0K
12:50 822.71 822.81 822.53 822.56 0.0K
12:51 822.55 822.64 822.54 822.60 0.0K
12:52 822.57 822.65 822.51 822.52 0.0K
12:53 822.52 822.52 822.36 822.42 0.0K
12:54 822.42 822.50 822.38 822.50 0.0K
12:55 822.48 822.49 821.82 821.83 0.0K
12:56 821.82 821.82 821.65 821.74 0.0K
12:57 821.75 821.92 821.68 821.92 0.0K
12:58 821.92 822.02 821.90 822.02 0.0K
12:59 822.02 822.06 821.90 821.93 0.0K
13:00 821.93 821.97 821.91 821.97 0.0K
13:01 821.97 822.08 821.95 822.04 0.0K
13:02 822.06 822.32 822.06 822.08 0.0K
13:03 822.14 822.33 822.14 822.33 0.0K
13:04 822.32 822.40 822.23 822.23 0.0K
13:05 822.24 822.28 822.19 822.28 0.0K
13:06 822.28 822.29 821.97 821.98 0.0K
13:07 821.94 821.98 821.80 821.80 0.0K
13:08 821.78 821.84 821.69 821.84 0.0K
13:09 821.83 821.85 821.79 821.79 0.0K
13:10 821.78 821.88 821.68 821.68 0.0K
13:11 821.57 821.57 821.43 821.48 0.0K
13:12 821.47 821.47 821.42 821.47 0.0K
13:13 821.47 821.71 821.47 821.71 0.0K
13:14 821.71 821.93 821.71 821.93 0.0K
13:15 821.91 821.93 821.60 821.60 0.0K
13:16 821.60 821.67 821.60 821.61 0.0K
13:17 821.62 821.67 821.46 821.47 0.0K
13:18 821.46 821.94 821.46 821.94 0.0K
13:19 821.94 822.12 821.93 822.12 0.0K
13:20 822.13 822.55 822.11 822.55 0.0K
13:21 822.55 822.79 822.54 822.79 0.0K
13:22 822.79 822.79 822.71 822.75 0.0K
13:23 822.76 822.85 822.73 822.85 0.0K
13:24 822.86 822.90 822.77 822.81 0.0K
13:25 822.81 822.84 822.52 822.52 0.0K
13:26 822.50 822.53 822.38 822.44 0.0K
13:27 822.46 822.48 822.44 822.45 0.0K
13:28 822.44 822.44 822.38 822.43 0.0K
13:29 822.42 822.47 822.37 822.37 0.0K
13:30 822.38 822.63 822.38 822.63 0.0K
13:31 822.62 822.73 822.61 822.72 0.0K
13:32 822.72 822.81 822.72 822.81 0.0K
13:33 822.79 822.90 822.79 822.87 0.0K
13:34 822.88 822.96 822.88 822.96 0.0K
13:35 822.95 822.97 822.82 822.82 0.0K
13:36 822.82 822.89 822.81 822.89 0.0K
13:37 823.03 823.15 823.03 823.09 0.0K
13:38 823.10 823.14 823.09 823.13 0.0K
13:39 823.13 823.23 823.12 823.12 0.0K
13:40 823.11 823.24 823.11 823.24 0.0K
13:41 823.22 823.30 822.99 822.99 0.0K
13:42 822.99 823.01 822.90 822.90 0.0K
13:43 822.94 823.00 822.75 823.00 0.0K
13:44 823.02 823.02 822.95 822.95 0.0K
13:45 822.96 823.07 822.96 823.05 0.0K
13:46 823.04 823.07 822.98 823.00 0.0K
13:47 822.97 822.98 822.77 822.77 0.0K
13:48 822.77 822.78 822.73 822.78 0.0K
13:49 822.73 822.74 822.63 822.63 0.0K
13:50 822.65 822.69 822.63 822.66 0.0K
13:51 822.62 822.62 822.54 822.55 0.0K
13:52 822.55 822.62 822.55 822.59 0.0K
13:53 822.57 822.57 822.51 822.51 0.0K
13:54 822.54 822.63 822.41 822.41 0.0K
13:55 822.39 822.39 822.29 822.30 0.0K
13:56 822.30 822.36 822.30 822.36 0.0K
13:57 822.35 822.47 822.35 822.40 0.0K
13:58 822.39 822.47 822.33 822.46 0.0K
13:59 822.46 822.52 822.39 822.39 0.0K
14:00 822.43 822.72 822.43 822.65 0.0K
14:01 822.65 822.70 822.53 822.57 0.0K
14:02 822.56 822.88 822.56 822.87 0.0K
14:03 822.88 822.89 822.65 822.78 0.0K
14:04 822.78 822.85 822.74 822.76 0.0K
14:05 822.77 822.83 822.77 822.80 0.0K
14:06 822.81 822.87 822.81 822.82 0.0K
14:07 822.82 822.84 822.78 822.77 0.0K
14:08 822.76 822.92 822.75 822.92 0.0K
14:09 822.84 823.04 822.81 823.04 0.0K
14:10 823.04 823.04 822.63 822.63 0.0K
14:11 822.64 822.82 822.64 822.81 0.0K
14:12 822.81 822.85 822.79 822.85 0.0K
14:13 822.84 822.89 822.80 822.89 0.0K
14:14 822.91 823.02 822.90 822.92 0.0K
14:15 822.95 823.26 822.94 823.26 0.0K
14:16 823.25 823.30 823.24 823.30 0.0K
14:17 823.31 823.31 823.23 823.27 0.0K
14:18 823.27 823.27 823.12 823.12 0.0K
14:19 823.12 823.12 823.05 823.05 0.0K
14:20 823.05 823.06 822.92 822.92 0.0K
14:21 822.91 822.92 822.87 822.87 0.0K
14:22 822.87 823.08 822.83 823.08 0.0K
14:23 823.08 823.09 823.00 823.08 0.0K
14:24 823.08 823.15 823.02 823.02 0.0K
14:25 823.02 823.02 822.88 822.88 0.0K
14:26 822.88 822.88 822.72 822.75 0.0K
14:27 822.74 822.93 822.74 822.92 0.0K
14:28 822.90 823.04 822.87 822.99 0.0K
14:29 822.97 823.00 822.86 822.95 0.0K
14:30 822.97 823.30 822.97 823.29 0.0K
14:31 823.29 823.36 823.29 823.31 0.0K
14:32 823.30 823.43 823.26 823.43 0.0K
14:33 823.44 823.71 823.40 823.71 0.0K
14:34 823.71 823.73 823.62 823.62 0.0K
14:35 823.62 823.65 823.59 823.59 0.0K
14:36 823.54 823.60 823.37 823.47 0.0K
14:37 823.43 823.43 823.35 823.35 0.0K
14:38 823.35 823.54 823.33 823.54 0.0K
14:39 823.53 823.53 823.28 823.28 0.0K
14:40 823.28 823.37 823.27 823.30 0.0K
14:41 823.33 823.33 823.11 823.11 0.0K
14:42 823.11 823.11 822.90 822.96 0.0K
14:43 822.96 823.03 822.95 823.00 0.0K
14:44 823.01 823.06 822.89 823.02 0.0K
14:45 823.01 823.01 822.70 822.70 0.0K
14:46 822.73 822.83 822.73 822.82 0.0K
14:47 822.83 822.85 822.59 822.62 0.0K
14:48 822.62 822.65 822.57 822.57 0.0K
14:49 822.55 822.57 822.47 822.53 0.0K
14:50 822.54 822.58 822.47 822.47 0.0K
14:51 822.45 822.45 822.26 822.26 0.0K
14:52 822.26 822.41 822.26 822.41 0.0K
14:53 822.42 822.53 822.42 822.47 0.0K
14:54 822.48 822.53 822.45 822.48 0.0K
14:55 822.40 822.46 822.40 822.46 0.0K
14:56 822.49 822.63 822.49 822.62 0.0K
14:57 822.62 822.62 822.47 822.51 0.0K
14:58 822.53 822.55 822.40 822.40 0.0K
14:59 822.40 822.43 822.38 822.37 0.0K
15:00 822.36 822.56 822.35 822.56 0.0K
15:01 822.58 822.64 822.56 822.56 0.0K
15:02 822.56 822.58 822.47 822.51 0.0K
15:03 822.52 822.64 822.52 822.61 0.0K
15:04 822.59 822.81 822.58 822.79 0.0K
15:05 822.78 822.83 822.71 822.83 0.0K
15:06 822.83 822.88 822.79 822.84 0.0K
15:07 822.85 822.92 822.85 822.90 0.0K
15:08 822.92 823.01 822.90 823.01 0.0K
15:09 823.01 823.07 822.82 822.82 0.0K
15:10 822.83 822.84 822.73 822.79 0.0K
15:11 822.78 822.85 822.66 822.66 0.0K
15:12 822.67 822.77 822.62 822.77 0.0K
15:13 822.76 822.85 822.72 822.85 0.0K
15:14 822.88 822.94 822.84 822.85 0.0K
15:15 822.84 822.87 822.75 822.80 0.0K
15:16 822.79 822.85 822.79 822.80 0.0K
15:17 822.80 822.80 822.63 822.63 0.0K
15:18 822.64 822.64 822.58 822.63 0.0K
15:19 822.62 822.72 822.62 822.68 0.0K
15:20 822.67 822.67 822.44 822.50 0.0K
15:21 822.49 822.49 822.30 822.30 0.0K
15:22 822.31 822.31 822.06 822.17 0.0K
15:23 822.19 822.29 822.17 822.17 0.0K
15:24 822.17 822.19 822.13 822.18 0.0K
15:25 822.18 822.43 822.18 822.43 0.0K
15:26 822.44 822.60 822.44 822.52 0.0K
15:27 822.51 822.52 822.34 822.39 0.0K
15:28 822.40 822.41 822.32 822.32 0.0K
15:29 822.33 822.34 822.23 822.23 0.0K
15:30 822.21 822.21 822.09 822.12 0.0K
15:31 822.07 822.07 821.92 821.99 0.0K
15:32 821.97 822.01 821.86 821.99 0.0K
15:33 821.99 821.99 821.71 821.84 0.0K
15:34 821.84 821.86 821.75 821.77 0.0K
15:35 821.74 821.92 821.69 821.92 0.0K
15:36 821.93 821.94 821.78 821.79 0.0K
15:37 821.80 821.94 821.80 821.88 0.0K
15:38 821.87 821.87 821.62 821.62 0.0K
15:39 821.64 821.68 821.50 821.51 0.0K
15:40 821.50 821.69 821.50 821.63 0.0K
15:41 821.63 821.66 821.54 821.62 0.0K
15:42 821.62 821.62 821.48 821.49 0.0K
15:43 821.53 821.68 821.53 821.68 0.0K
15:44 821.70 821.83 821.67 821.83 0.0K
15:45 821.83 822.01 821.83 821.97 0.0K
15:46 821.97 822.06 821.95 821.97 0.0K
15:47 821.96 821.99 821.93 821.98 0.0K
15:48 822.03 822.06 821.99 821.99 0.0K
15:49 822.01 822.01 821.68 821.77 0.0K
15:50 821.83 821.96 821.80 821.92 0.0K
15:51 821.93 822.15 821.93 822.15 0.0K
15:52 822.16 822.45 822.14 822.45 0.0K
15:53 822.43 822.60 822.39 822.59 0.0K
15:54 822.65 823.27 822.64 823.27 0.0K
15:55 823.31 823.31 822.78 822.97 0.0K
15:56 822.93 823.26 822.93 823.26 0.0K
15:57 823.28 823.73 823.28 823.73 0.0K
15:58 823.76 823.98 823.72 823.98 0.0K
15:59 823.95 823.95 823.57 823.67 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