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
09:29 823.89 823.94 823.89 823.94 0.0K
09:30 823.60 825.82 823.60 825.49 0.0K
09:31 825.94 826.20 825.16 825.16 0.0K
09:32 825.15 825.15 823.42 823.42 0.0K
09:33 823.41 823.41 823.08 823.08 0.0K
09:34 823.08 823.08 822.02 822.02 0.0K
09:35 821.98 822.18 821.70 821.85 0.0K
09:36 821.81 822.04 821.36 821.36 0.0K
09:37 821.35 821.49 820.57 820.59 0.0K
09:38 820.49 820.51 819.90 819.90 0.0K
09:39 819.90 819.96 819.46 819.46 0.0K
09:40 819.56 820.05 819.37 820.05 0.0K
09:41 820.09 820.78 820.09 820.64 0.0K
09:42 820.73 821.57 820.70 821.55 0.0K
09:43 821.55 821.55 821.07 821.07 0.0K
09:44 820.99 821.55 820.99 821.50 0.0K
09:45 821.64 821.78 821.60 821.64 0.0K
09:46 821.68 821.73 821.31 821.33 0.0K
09:47 821.27 821.27 820.58 820.75 0.0K
09:48 820.73 821.15 820.73 821.15 0.0K
09:49 821.14 821.28 820.99 821.12 0.0K
09:50 821.29 821.75 821.29 821.71 0.0K
09:51 821.75 821.89 821.69 821.84 0.0K
09:52 821.84 821.91 821.60 821.73 0.0K
09:53 821.79 821.99 821.41 821.41 0.0K
09:54 821.42 821.62 821.41 821.62 0.0K
09:55 821.60 821.72 821.38 821.70 0.0K
09:56 821.62 822.07 821.57 821.98 0.0K
09:57 822.03 822.08 821.24 821.27 0.0K
09:58 821.26 821.46 821.22 821.46 0.0K
09:59 821.45 821.51 821.36 821.43 0.0K
10:00 821.46 822.35 821.46 822.29 0.0K
10:01 822.37 822.46 822.20 822.20 0.0K
10:02 822.18 822.32 822.18 822.31 0.0K
10:03 822.32 822.32 821.39 821.54 0.0K
10:04 821.51 821.54 821.37 821.46 0.0K
10:05 821.44 822.08 821.44 821.94 0.0K
10:06 821.92 822.25 821.84 822.17 0.0K
10:07 822.13 822.22 822.02 822.22 0.0K
10:08 822.22 822.35 822.22 822.31 0.0K
10:09 822.32 823.07 822.32 823.02 0.0K
10:10 822.98 823.25 822.98 823.12 0.0K
10:11 823.20 823.45 823.05 823.06 0.0K
10:12 823.06 823.30 823.06 823.27 0.0K
10:13 823.27 823.44 823.21 823.21 0.0K
10:14 823.24 823.45 823.20 823.45 0.0K
10:15 823.44 823.51 823.29 823.30 0.0K
10:16 823.30 823.51 823.23 823.51 0.0K
10:17 823.54 824.25 823.52 824.25 0.0K
10:18 824.25 824.39 824.25 824.39 0.0K
10:19 824.38 824.58 824.37 824.37 0.0K
10:20 824.30 824.40 824.27 824.35 0.0K
10:21 824.42 824.42 824.26 824.34 0.0K
10:22 824.35 824.47 824.30 824.35 0.0K
10:23 824.34 824.37 824.06 824.23 0.0K
10:24 824.36 824.91 824.36 824.86 0.0K
10:25 824.85 824.88 824.68 824.81 0.0K
10:26 824.81 824.88 824.74 824.78 0.0K
10:27 824.77 824.81 824.67 824.80 0.0K
10:28 824.80 824.80 824.58 824.58 0.0K
10:29 824.55 824.55 824.42 824.48 0.0K
10:30 824.50 824.53 824.32 824.42 0.0K
10:31 824.42 824.70 824.38 824.54 0.0K
10:32 824.54 824.84 824.51 824.64 0.0K
10:33 824.64 824.88 824.64 824.82 0.0K
10:34 824.84 824.90 824.66 824.66 0.0K
10:35 824.64 824.64 824.19 824.19 0.0K
10:36 824.21 824.22 824.11 824.16 0.0K
10:37 824.14 824.14 823.65 823.65 0.0K
10:38 823.64 823.65 823.44 823.44 0.0K
10:39 823.42 823.42 823.10 823.20 0.0K
10:40 823.19 823.21 823.10 823.21 0.0K
10:41 823.21 823.33 823.18 823.23 0.0K
10:42 823.21 823.21 823.01 823.16 0.0K
10:43 823.21 823.29 823.06 823.13 0.0K
10:44 823.11 823.28 822.98 823.12 0.0K
10:45 823.15 823.24 823.00 823.03 0.0K
10:46 823.04 823.04 822.75 822.82 0.0K
10:47 822.84 823.10 822.83 823.06 0.0K
10:48 823.08 823.79 823.08 823.78 0.0K
10:49 823.74 823.77 823.70 823.72 0.0K
10:50 823.75 823.75 823.50 823.50 0.0K
10:51 823.53 823.79 823.53 823.76 0.0K
10:52 823.76 824.03 823.70 824.03 0.0K
10:53 824.05 824.18 824.05 824.06 0.0K
10:54 824.05 824.07 823.61 823.61 0.0K
10:55 823.62 823.68 823.55 823.68 0.0K
10:56 823.62 823.62 823.42 823.45 0.0K
10:57 823.45 823.46 823.26 823.26 0.0K
10:58 823.26 823.43 823.20 823.43 0.0K
10:59 823.47 823.94 823.45 823.94 0.0K
11:00 824.01 824.12 823.91 824.02 0.0K
11:01 824.07 824.21 823.91 823.93 0.0K
11:02 823.94 824.05 823.87 824.05 0.0K
11:03 824.03 824.14 824.02 824.14 0.0K
11:04 824.08 824.10 823.94 823.94 0.0K
11:05 823.94 824.29 823.91 824.29 0.0K
11:06 824.33 824.53 824.33 824.53 0.0K
11:07 824.54 824.56 824.47 824.47 0.0K
11:08 824.53 824.59 824.48 824.58 0.0K
11:09 824.57 824.58 824.39 824.46 0.0K
11:10 824.46 824.46 824.26 824.27 0.0K
11:11 824.33 824.52 824.27 824.52 0.0K
11:12 824.51 824.74 824.51 824.74 0.0K
11:13 824.74 824.94 824.74 824.83 0.0K
11:14 824.84 824.84 824.56 824.56 0.0K
11:15 824.48 824.48 824.17 824.19 0.0K
11:16 824.21 824.23 824.17 824.21 0.0K
11:17 824.21 824.21 823.93 823.95 0.0K
11:18 823.95 823.97 823.86 823.90 0.0K
11:19 823.84 823.84 823.51 823.53 0.0K
11:20 823.50 823.61 823.49 823.58 0.0K
11:21 823.58 823.60 823.44 823.44 0.0K
11:22 823.43 823.43 823.14 823.27 0.0K
11:23 823.25 823.39 823.25 823.29 0.0K
11:24 823.29 823.36 823.25 823.31 0.0K
11:25 823.37 823.39 823.16 823.16 0.0K
11:26 823.22 823.23 823.15 823.19 0.0K
11:27 823.22 823.23 822.99 822.99 0.0K
11:28 822.99 823.08 822.98 823.08 0.0K
11:29 823.06 823.52 823.05 823.51 0.0K
11:30 823.54 823.87 823.49 823.84 0.0K
11:31 823.85 823.98 823.84 823.96 0.0K
11:32 824.00 824.18 824.00 824.18 0.0K
11:33 824.16 824.24 824.06 824.22 0.0K
11:34 824.28 824.34 824.24 824.24 0.0K
11:35 824.26 824.38 824.24 824.37 0.0K
11:36 824.38 824.38 824.25 824.33 0.0K
11:37 824.33 824.48 824.33 824.41 0.0K
11:38 824.40 824.52 824.40 824.52 0.0K
11:39 824.55 824.55 824.43 824.44 0.0K
11:40 824.43 824.43 824.18 824.19 0.0K
11:41 824.20 824.20 824.08 824.09 0.0K
11:42 824.08 824.08 823.89 823.96 0.0K
11:43 823.97 824.01 823.84 823.87 0.0K
11:44 823.89 823.92 823.83 823.89 0.0K
11:45 823.91 823.96 823.87 823.87 0.0K
11:46 823.85 823.85 823.62 823.64 0.0K
11:47 823.64 823.66 823.58 823.58 0.0K
11:48 823.56 823.56 823.38 823.38 0.0K
11:49 823.39 823.41 823.35 823.38 0.0K
11:50 823.38 823.58 823.34 823.52 0.0K
11:51 823.51 823.56 823.50 823.56 0.0K
11:52 823.55 823.64 823.53 823.64 0.0K
11:53 823.65 823.89 823.63 823.86 0.0K
11:54 823.86 823.86 823.76 823.79 0.0K
11:55 823.79 823.81 823.74 823.75 0.0K
11:56 823.76 823.84 823.76 823.79 0.0K
11:57 823.79 823.79 823.41 823.41 0.0K
11:58 823.39 823.48 823.38 823.41 0.0K
11:59 823.41 823.48 823.41 823.47 0.0K
12:00 823.48 823.56 823.47 823.52 0.0K
12:01 823.52 823.52 823.13 823.28 0.0K
12:02 823.32 823.52 823.32 823.45 0.0K
12:03 823.45 823.61 823.45 823.51 0.0K
12:04 823.45 823.45 823.33 823.38 0.0K
12:05 823.37 823.48 823.37 823.48 0.0K
12:06 823.46 823.48 823.22 823.23 0.0K
12:07 823.22 823.38 823.22 823.36 0.0K
12:08 823.35 823.43 823.23 823.23 0.0K
12:09 823.21 823.21 823.10 823.14 0.0K
12:10 823.14 823.15 823.06 823.06 0.0K
12:11 823.05 823.05 823.00 823.01 0.0K
12:12 823.01 823.23 823.01 823.23 0.0K
12:13 823.23 823.43 823.21 823.43 0.0K
12:14 823.48 823.74 823.48 823.74 0.0K
12:15 823.71 823.72 823.62 823.62 0.0K
12:16 823.62 823.62 823.50 823.50 0.0K
12:17 823.52 823.52 823.36 823.41 0.0K
12:18 823.45 823.57 823.45 823.54 0.0K
12:19 823.60 823.72 823.59 823.72 0.0K
12:20 823.71 823.72 823.64 823.67 0.0K
12:21 823.69 823.76 823.68 823.75 0.0K
12:22 823.75 823.80 823.75 823.76 0.0K
12:23 823.76 823.76 823.64 823.64 0.0K
12:24 823.64 823.68 823.60 823.61 0.0K
12:25 823.60 823.65 823.59 823.63 0.0K
12:26 823.63 823.65 823.32 823.32 0.0K
12:27 823.35 823.42 823.35 823.36 0.0K
12:28 823.37 823.37 823.33 823.36 0.0K
12:29 823.39 823.40 823.30 823.35 0.0K
12:30 823.36 823.38 823.32 823.37 0.0K
12:31 823.37 823.40 823.35 823.39 0.0K
12:32 823.41 823.45 823.41 823.44 0.0K
12:33 823.46 823.53 823.44 823.53 0.0K
12:34 823.56 823.69 823.54 823.69 0.0K
12:35 823.67 823.67 823.58 823.58 0.0K
12:36 823.60 823.66 823.60 823.66 0.0K
12:37 823.73 823.82 823.72 823.79 0.0K
12:38 823.78 823.78 823.62 823.68 0.0K
12:39 823.74 823.88 823.74 823.87 0.0K
12:40 823.86 824.01 823.86 823.97 0.0K
12:41 823.94 823.94 823.85 823.86 0.0K
12:42 823.84 823.85 823.74 823.78 0.0K
12:43 823.78 823.80 823.76 823.79 0.0K
12:44 823.78 823.87 823.77 823.87 0.0K
12:45 823.85 823.89 823.77 823.89 0.0K
12:46 823.86 823.97 823.86 823.96 0.0K
12:47 823.96 824.05 823.96 824.05 0.0K
12:48 824.05 824.15 824.05 824.15 0.0K
12:49 824.15 824.17 824.06 824.06 0.0K
12:50 824.07 824.28 824.07 824.28 0.0K
12:51 824.28 824.81 824.28 824.81 0.0K
12:52 824.82 825.05 824.81 825.04 0.0K
12:53 825.04 825.16 825.04 825.11 0.0K
12:54 825.11 825.18 825.10 825.16 0.0K
12:55 825.19 825.19 825.08 825.16 0.0K
12:56 825.14 825.14 824.93 824.94 0.0K
12:57 824.96 824.98 824.91 824.91 0.0K
12:58 824.92 825.06 824.92 825.05 0.0K
12:59 825.04 825.06 825.00 825.06 0.0K
13:00 825.06 825.09 825.01 825.01 0.0K
13:01 825.00 825.05 824.98 825.02 0.0K
13:02 825.02 825.14 825.02 825.12 0.0K
13:03 825.17 825.27 825.17 825.27 0.0K
13:04 825.31 825.43 825.26 825.27 0.0K
13:05 825.26 825.27 825.18 825.23 0.0K
13:06 825.22 825.24 825.15 825.20 0.0K
13:07 825.20 825.21 825.07 825.07 0.0K
13:08 825.07 825.10 825.05 825.10 0.0K
13:09 825.11 825.11 824.79 824.79 0.0K
13:10 824.78 824.80 824.67 824.68 0.0K
13:11 824.69 824.69 824.39 824.41 0.0K
13:12 824.41 824.60 824.36 824.55 0.0K
13:13 824.52 824.62 824.52 824.57 0.0K
13:14 824.54 824.62 824.54 824.62 0.0K
13:15 824.61 824.73 824.60 824.73 0.0K
13:16 824.73 824.73 824.51 824.51 0.0K
13:17 824.51 824.56 824.44 824.44 0.0K
13:18 824.45 824.45 824.37 824.38 0.0K
13:19 824.37 824.48 824.37 824.44 0.0K
13:20 824.48 824.51 824.40 824.51 0.0K
13:21 824.50 824.57 824.50 824.56 0.0K
13:22 824.57 824.64 824.57 824.60 0.0K
13:23 824.59 824.67 824.59 824.66 0.0K
13:24 824.67 824.71 824.54 824.59 0.0K
13:25 824.66 824.75 824.66 824.75 0.0K
13:26 824.77 824.99 824.76 824.89 0.0K
13:27 824.89 824.91 824.86 824.86 0.0K
13:28 824.86 824.92 824.86 824.86 0.0K
13:29 824.86 824.88 824.77 824.77 0.0K
13:30 824.77 824.81 824.75 824.80 0.0K
13:31 824.85 824.94 824.85 824.93 0.0K
13:32 824.94 824.94 824.86 824.89 0.0K
13:33 824.88 824.95 824.88 824.89 0.0K
13:34 824.88 824.88 824.68 824.75 0.0K
13:35 824.76 824.87 824.76 824.87 0.0K
13:36 824.86 824.88 824.72 824.73 0.0K
13:37 824.73 824.91 824.73 824.91 0.0K
13:38 824.91 825.03 824.90 825.02 0.0K
13:39 825.03 825.08 824.99 825.08 0.0K
13:40 825.14 825.19 825.12 825.18 0.0K
13:41 825.18 825.18 824.96 824.97 0.0K
13:42 824.97 825.02 824.97 825.02 0.0K
13:43 825.02 825.10 825.01 825.08 0.0K
13:44 825.08 825.16 825.08 825.15 0.0K
13:45 825.16 825.21 825.15 825.21 0.0K
13:46 825.21 825.21 825.12 825.14 0.0K
13:47 825.14 825.22 825.13 825.22 0.0K
13:48 825.28 825.33 825.28 825.32 0.0K
13:49 825.33 825.33 825.26 825.26 0.0K
13:50 825.30 825.30 825.21 825.22 0.0K
13:51 825.22 825.22 825.07 825.22 0.0K
13:52 825.19 825.20 825.14 825.16 0.0K
13:53 825.21 825.35 825.19 825.28 0.0K
13:54 825.27 825.27 825.19 825.19 0.0K
13:55 825.19 825.19 824.89 824.89 0.0K
13:56 824.88 825.02 824.87 825.02 0.0K
13:57 825.01 825.02 824.98 825.00 0.0K
13:58 824.99 824.99 824.87 824.87 0.0K
13:59 824.86 824.88 824.81 824.81 0.0K
14:00 824.80 824.86 824.74 824.75 0.0K
14:01 824.75 824.93 824.74 824.93 0.0K
14:02 824.93 825.03 824.93 825.02 0.0K
14:03 825.02 825.04 824.94 824.94 0.0K
14:04 824.94 824.99 824.93 824.97 0.0K
14:05 824.98 825.01 824.93 825.01 0.0K
14:06 825.02 825.08 825.01 825.05 0.0K
14:07 825.04 825.04 824.92 824.93 0.0K
14:08 824.92 824.95 824.89 824.93 0.0K
14:09 824.89 824.95 824.88 824.95 0.0K
14:10 824.94 825.08 824.94 825.07 0.0K
14:11 825.07 825.07 824.81 824.81 0.0K
14:12 824.81 824.81 824.76 824.78 0.0K
14:13 824.78 824.78 824.66 824.69 0.0K
14:14 824.68 824.72 824.68 824.72 0.0K
14:15 824.70 824.71 824.63 824.63 0.0K
14:16 824.64 824.64 824.52 824.52 0.0K
14:17 824.46 824.53 824.41 824.53 0.0K
14:18 824.52 824.52 824.43 824.43 0.0K
14:19 824.44 824.49 824.44 824.45 0.0K
14:20 824.44 824.48 824.40 824.40 0.0K
14:21 824.41 824.42 824.36 824.37 0.0K
14:22 824.37 824.42 824.37 824.40 0.0K
14:23 824.40 824.42 824.34 824.40 0.0K
14:24 824.39 824.39 824.27 824.27 0.0K
14:25 824.26 824.26 824.15 824.20 0.0K
14:26 824.20 824.24 824.13 824.13 0.0K
14:27 824.14 824.14 823.94 823.95 0.0K
14:28 823.95 823.99 823.92 823.94 0.0K
14:29 823.95 823.95 823.82 823.87 0.0K
14:30 823.82 823.92 823.81 823.92 0.0K
14:31 823.92 823.92 823.76 823.87 0.0K
14:32 823.87 823.93 823.78 823.78 0.0K
14:33 823.80 823.82 823.77 823.80 0.0K
14:34 823.80 823.88 823.80 823.83 0.0K
14:35 823.82 823.83 823.67 823.68 0.0K
14:36 823.68 823.77 823.68 823.69 0.0K
14:37 823.67 823.68 823.57 823.58 0.0K
14:38 823.58 823.61 823.46 823.46 0.0K
14:39 823.46 823.47 823.25 823.27 0.0K
14:40 823.29 823.30 823.24 823.27 0.0K
14:41 823.28 823.35 823.24 823.35 0.0K
14:42 823.32 823.32 823.20 823.21 0.0K
14:43 823.20 823.45 823.20 823.44 0.0K
14:44 823.45 823.54 823.42 823.54 0.0K
14:45 823.52 823.82 823.51 823.82 0.0K
14:46 823.85 824.01 823.85 824.00 0.0K
14:47 824.00 824.12 823.99 824.12 0.0K
14:48 824.14 824.18 824.11 824.13 0.0K
14:49 824.13 824.25 824.13 824.22 0.0K
14:50 824.23 824.27 824.21 824.27 0.0K
14:51 824.25 824.26 824.17 824.17 0.0K
14:52 824.17 824.22 824.14 824.22 0.0K
14:53 824.24 824.24 824.19 824.19 0.0K
14:54 824.19 824.22 824.07 824.11 0.0K
14:55 824.11 824.16 824.09 824.10 0.0K
14:56 824.08 824.11 824.06 824.11 0.0K
14:57 824.14 824.30 824.14 824.25 0.0K
14:58 824.24 824.24 824.15 824.18 0.0K
14:59 824.29 824.52 824.29 824.52 0.0K
15:00 824.53 824.63 824.52 824.63 0.0K
15:01 824.64 824.81 824.64 824.78 0.0K
15:02 824.78 824.80 824.69 824.69 0.0K
15:03 824.69 824.85 824.68 824.83 0.0K
15:04 824.82 824.85 824.81 824.82 0.0K
15:05 824.82 824.82 824.71 824.76 0.0K
15:06 824.80 824.86 824.78 824.79 0.0K
15:07 824.79 824.79 824.73 824.73 0.0K
15:08 824.73 824.77 824.65 824.76 0.0K
15:09 824.77 824.93 824.74 824.93 0.0K
15:10 824.93 824.97 824.89 824.90 0.0K
15:11 824.94 825.05 824.94 825.00 0.0K
15:12 824.96 824.96 824.86 824.88 0.0K
15:13 824.88 824.98 824.87 824.98 0.0K
15:14 824.93 824.94 824.84 824.87 0.0K
15:15 824.87 824.95 824.86 824.90 0.0K
15:16 824.91 824.94 824.85 824.85 0.0K
15:17 824.87 824.93 824.87 824.92 0.0K
15:18 824.94 825.14 824.93 825.13 0.0K
15:19 825.14 825.14 825.05 825.12 0.0K
15:20 825.13 825.15 825.00 825.01 0.0K
15:21 825.01 825.01 824.93 824.96 0.0K
15:22 824.97 824.99 824.93 824.94 0.0K
15:23 824.95 825.01 824.89 824.95 0.0K
15:24 825.00 825.02 824.89 824.90 0.0K
15:25 824.92 824.92 824.86 824.92 0.0K
15:26 824.93 825.08 824.93 825.08 0.0K
15:27 825.08 825.16 825.04 825.14 0.0K
15:28 825.13 825.17 825.11 825.11 0.0K
15:29 825.11 825.37 825.07 825.36 0.0K
15:30 825.34 825.38 825.27 825.30 0.0K
15:31 825.30 825.40 825.22 825.22 0.0K
15:32 825.26 825.46 825.25 825.46 0.0K
15:33 825.46 825.50 825.43 825.49 0.0K
15:34 825.48 825.49 825.38 825.48 0.0K
15:35 825.48 825.62 825.48 825.59 0.0K
15:36 825.58 825.58 825.49 825.55 0.0K
15:37 825.55 825.70 825.55 825.61 0.0K
15:38 825.60 825.60 825.40 825.43 0.0K
15:39 825.46 825.48 825.36 825.36 0.0K
15:40 825.39 825.40 825.15 825.15 0.0K
15:41 825.13 825.13 824.99 824.99 0.0K
15:42 824.97 824.97 824.63 824.67 0.0K
15:43 824.68 824.73 824.62 824.64 0.0K
15:44 824.65 824.65 824.47 824.49 0.0K
15:45 824.51 824.51 824.27 824.27 0.0K
15:46 824.20 824.20 823.90 823.91 0.0K
15:47 823.91 823.92 823.80 823.81 0.0K
15:48 823.80 823.87 823.78 823.86 0.0K
15:49 823.87 823.92 823.79 823.80 0.0K
15:50 824.02 824.02 823.79 823.79 0.0K
15:51 823.81 823.92 823.75 823.75 0.0K
15:52 823.77 823.87 823.72 823.87 0.0K
15:53 823.84 823.86 823.64 823.64 0.0K
15:54 823.49 823.49 822.83 822.83 0.0K
15:55 823.05 823.06 822.69 822.70 0.0K
15:56 822.70 823.02 822.64 823.02 0.0K
15:57 823.11 823.11 822.94 822.94 0.0K
15:58 822.89 823.04 822.79 822.98 0.0K
15:59 822.85 822.91 822.60 822.66 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