ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ アメリカ →
843.97
最終更新: 2025-09-30
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
09:29 832.14 832.14 832.13 832.13 0.0K
09:30 832.08 832.08 830.33 830.56 0.0K
09:31 830.56 830.64 829.92 829.92 0.0K
09:32 829.87 830.72 829.87 830.72 0.0K
09:33 830.78 831.18 830.68 831.12 0.0K
09:34 831.10 831.24 830.97 830.97 0.0K
09:35 830.97 831.55 830.91 831.53 0.0K
09:36 831.55 831.66 831.49 831.53 0.0K
09:37 831.58 831.58 831.30 831.32 0.0K
09:38 831.24 831.24 831.03 831.07 0.0K
09:39 831.08 831.53 831.08 831.49 0.0K
09:40 831.44 831.44 831.15 831.25 0.0K
09:41 831.25 831.25 831.01 831.09 0.0K
09:42 831.10 831.25 831.07 831.11 0.0K
09:43 831.10 831.11 830.63 830.63 0.0K
09:44 830.56 830.56 830.34 830.41 0.0K
09:45 830.42 830.69 830.42 830.69 0.0K
09:46 830.66 830.84 830.62 830.84 0.0K
09:47 830.77 830.77 830.50 830.51 0.0K
09:48 830.48 830.50 830.31 830.31 0.0K
09:49 830.34 830.53 830.34 830.42 0.0K
09:50 830.46 830.55 830.27 830.55 0.0K
09:51 830.59 830.86 830.56 830.86 0.0K
09:52 830.86 830.97 830.82 830.90 0.0K
09:53 830.92 831.23 830.89 831.23 0.0K
09:54 831.24 831.24 830.74 830.74 0.0K
09:55 830.74 830.75 830.61 830.61 0.0K
09:56 830.60 830.93 830.59 830.84 0.0K
09:57 830.77 830.77 830.29 830.29 0.0K
09:58 830.28 830.28 830.10 830.11 0.0K
09:59 830.09 830.20 830.03 830.17 0.0K
10:00 829.96 830.33 829.96 830.33 0.0K
10:01 830.32 830.43 830.27 830.37 0.0K
10:02 830.37 830.37 830.10 830.10 0.0K
10:03 830.11 830.12 829.89 829.95 0.0K
10:04 829.94 830.04 829.83 830.04 0.0K
10:05 830.01 830.39 830.01 830.38 0.0K
10:06 830.40 830.43 830.18 830.21 0.0K
10:07 830.18 830.18 830.03 830.06 0.0K
10:08 830.06 830.13 830.05 830.05 0.0K
10:09 830.09 830.09 829.76 829.79 0.0K
10:10 829.82 829.82 829.35 829.37 0.0K
10:11 829.36 829.62 829.33 829.54 0.0K
10:12 829.54 829.93 829.54 829.91 0.0K
10:13 829.91 830.47 829.91 830.47 0.0K
10:14 830.51 830.54 830.31 830.34 0.0K
10:15 830.34 830.42 830.29 830.41 0.0K
10:16 830.41 830.50 830.41 830.47 0.0K
10:17 830.50 830.55 830.43 830.48 0.0K
10:18 830.52 830.52 830.23 830.23 0.0K
10:19 830.16 830.16 829.77 829.80 0.0K
10:20 829.79 829.81 829.71 829.73 0.0K
10:21 829.72 829.76 828.99 829.02 0.0K
10:22 828.96 828.96 828.37 828.52 0.0K
10:23 828.48 828.48 827.89 827.91 0.0K
10:24 827.92 828.03 827.77 827.77 0.0K
10:25 827.80 827.88 827.66 827.68 0.0K
10:26 827.68 827.68 827.07 827.07 0.0K
10:27 827.06 827.06 826.67 826.67 0.0K
10:28 826.62 826.62 826.17 826.25 0.0K
10:29 826.26 826.52 826.19 826.48 0.0K
10:30 826.43 826.43 826.35 826.41 0.0K
10:31 826.30 826.45 826.12 826.45 0.0K
10:32 826.47 826.74 826.47 826.67 0.0K
10:33 826.67 826.67 826.09 826.22 0.0K
10:34 826.21 826.21 826.00 826.00 0.0K
10:35 826.00 826.48 825.98 826.45 0.0K
10:36 826.44 826.49 826.03 826.03 0.0K
10:37 825.94 825.94 824.88 824.90 0.0K
10:38 824.89 824.89 824.40 824.44 0.0K
10:39 824.46 824.57 824.45 824.52 0.0K
10:40 824.44 824.44 823.77 823.92 0.0K
10:41 823.91 824.18 823.89 824.08 0.0K
10:42 824.02 824.07 823.78 823.84 0.0K
10:43 823.88 823.95 823.71 823.80 0.0K
10:44 823.78 823.89 823.78 823.86 0.0K
10:45 823.84 823.84 823.09 823.09 0.0K
10:46 823.09 823.09 822.14 822.15 0.0K
10:47 822.16 822.58 822.16 822.57 0.0K
10:48 822.57 823.18 822.57 823.08 0.0K
10:49 823.07 823.07 822.75 822.89 0.0K
10:50 822.89 822.97 822.73 822.96 0.0K
10:51 823.03 823.33 823.02 823.27 0.0K
10:52 823.23 823.31 823.04 823.31 0.0K
10:53 823.35 823.52 823.34 823.38 0.0K
10:54 823.36 823.39 823.32 823.37 0.0K
10:55 823.34 823.40 823.31 823.31 0.0K
10:56 823.21 823.21 822.88 822.98 0.0K
10:57 822.97 822.97 822.78 822.87 0.0K
10:58 822.85 822.85 822.25 822.27 0.0K
10:59 822.25 822.32 822.12 822.32 0.0K
11:00 822.31 822.42 822.28 822.29 0.0K
11:01 822.26 822.32 821.99 822.27 0.0K
11:02 822.28 822.44 822.18 822.18 0.0K
11:03 822.13 822.48 822.13 822.48 0.0K
11:04 822.42 822.42 822.21 822.37 0.0K
11:05 822.38 822.48 822.37 822.39 0.0K
11:06 822.39 822.41 821.24 821.24 0.0K
11:07 821.23 821.23 819.36 819.36 0.0K
11:08 819.04 819.04 817.77 817.85 0.0K
11:09 817.87 818.39 817.84 818.30 0.0K
11:10 818.27 818.27 817.76 817.76 0.0K
11:11 817.68 817.95 817.48 817.95 0.0K
11:12 817.97 818.27 817.93 818.01 0.0K
11:13 818.03 818.03 817.65 817.74 0.0K
11:14 817.73 817.79 817.47 817.50 0.0K
11:15 817.49 817.53 817.22 817.44 0.0K
11:16 817.51 817.61 817.40 817.52 0.0K
11:17 817.68 817.85 817.68 817.70 0.0K
11:18 817.69 818.14 817.69 818.14 0.0K
11:19 818.14 819.03 818.14 819.03 0.0K
11:20 819.02 819.16 819.02 819.15 0.0K
11:21 819.12 819.53 819.02 819.53 0.0K
11:22 819.59 819.70 819.52 819.68 0.0K
11:23 819.56 819.59 819.36 819.37 0.0K
11:24 819.34 819.89 819.33 819.89 0.0K
11:25 819.91 820.52 819.91 820.51 0.0K
11:26 820.51 820.96 820.51 820.90 0.0K
11:27 820.90 821.23 820.83 821.22 0.0K
11:28 821.29 821.89 821.29 821.89 0.0K
11:29 821.89 822.04 821.89 822.04 0.0K
11:30 822.04 822.16 822.01 822.12 0.0K
11:31 822.14 822.32 822.14 822.20 0.0K
11:32 822.20 822.24 822.09 822.15 0.0K
11:33 822.22 822.29 822.00 822.09 0.0K
11:34 822.16 822.31 822.16 822.31 0.0K
11:35 822.34 822.53 822.31 822.53 0.0K
11:36 822.51 822.51 821.99 822.03 0.0K
11:37 822.00 822.00 821.60 821.64 0.0K
11:38 821.62 821.62 821.07 821.07 0.0K
11:39 821.11 821.13 820.56 820.56 0.0K
11:40 820.53 820.53 819.96 819.96 0.0K
11:41 819.87 819.87 819.61 819.77 0.0K
11:42 819.76 819.76 819.51 819.71 0.0K
11:43 819.71 820.19 819.70 820.10 0.0K
11:44 820.09 820.11 819.96 819.97 0.0K
11:45 819.98 820.32 819.96 820.12 0.0K
11:46 820.10 820.10 820.00 820.01 0.0K
11:47 819.86 819.86 819.46 819.60 0.0K
11:48 819.60 819.90 819.52 819.87 0.0K
11:49 819.87 819.87 819.41 819.42 0.0K
11:50 819.40 819.51 819.26 819.47 0.0K
11:51 819.50 819.96 819.50 819.93 0.0K
11:52 819.92 819.96 819.83 819.87 0.0K
11:53 819.87 820.16 819.83 820.16 0.0K
11:54 820.18 820.33 820.18 820.30 0.0K
11:55 820.31 820.33 820.28 820.30 0.0K
11:56 820.33 820.67 820.30 820.67 0.0K
11:57 820.69 820.77 820.64 820.75 0.0K
11:58 820.78 820.78 820.70 820.75 0.0K
11:59 820.81 821.17 820.81 821.13 0.0K
12:00 821.13 821.32 821.11 821.32 0.0K
12:01 821.31 821.85 821.31 821.58 0.0K
12:02 821.59 821.62 821.42 821.49 0.0K
12:03 821.60 821.99 821.60 821.91 0.0K
12:04 821.91 821.91 821.75 821.83 0.0K
12:05 821.83 821.92 821.75 821.92 0.0K
12:06 821.95 822.05 821.95 822.01 0.0K
12:07 821.99 822.06 821.98 822.02 0.0K
12:08 822.01 822.26 822.01 822.26 0.0K
12:09 822.28 822.37 822.21 822.37 0.0K
12:10 822.36 822.72 822.35 822.72 0.0K
12:11 822.71 823.21 822.71 823.21 0.0K
12:12 823.19 823.29 823.05 823.28 0.0K
12:13 823.30 823.75 823.30 823.75 0.0K
12:14 823.78 824.41 823.78 824.41 0.0K
12:15 824.39 824.41 824.34 824.37 0.0K
12:16 824.37 824.63 824.37 824.61 0.0K
12:17 824.56 824.58 824.44 824.46 0.0K
12:18 824.48 824.97 824.48 824.97 0.0K
12:19 825.14 825.35 825.14 825.35 0.0K
12:20 825.35 825.39 825.25 825.35 0.0K
12:21 825.33 825.45 825.33 825.35 0.0K
12:22 825.35 825.65 825.35 825.65 0.0K
12:23 825.69 825.70 825.38 825.44 0.0K
12:24 825.43 825.62 825.42 825.62 0.0K
12:25 825.64 825.70 825.46 825.46 0.0K
12:26 825.46 825.46 825.20 825.20 0.0K
12:27 825.23 825.31 825.14 825.14 0.0K
12:28 825.14 825.23 825.14 825.23 0.0K
12:29 825.24 825.24 825.01 825.04 0.0K
12:30 825.03 825.03 824.43 824.51 0.0K
12:31 824.52 824.87 824.52 824.87 0.0K
12:32 824.87 824.93 824.83 824.93 0.0K
12:33 824.90 825.04 824.87 825.04 0.0K
12:34 825.07 825.20 825.07 825.18 0.0K
12:35 825.19 825.21 825.15 825.20 0.0K
12:36 825.20 825.51 825.16 825.50 0.0K
12:37 825.50 825.69 825.50 825.68 0.0K
12:38 825.73 826.01 825.73 825.98 0.0K
12:39 825.98 826.07 825.95 825.95 0.0K
12:40 825.97 826.05 825.96 825.99 0.0K
12:41 825.97 825.97 825.75 825.75 0.0K
12:42 825.79 825.86 825.68 825.73 0.0K
12:43 825.74 825.74 825.65 825.68 0.0K
12:44 825.66 825.76 825.62 825.69 0.0K
12:45 825.69 825.79 825.68 825.70 0.0K
12:46 825.70 825.70 825.41 825.51 0.0K
12:47 825.51 825.51 825.33 825.45 0.0K
12:48 825.45 825.77 825.45 825.73 0.0K
12:49 825.73 825.79 825.49 825.49 0.0K
12:50 825.44 825.45 825.12 825.21 0.0K
12:51 825.20 825.38 825.17 825.35 0.0K
12:52 825.35 825.63 825.35 825.62 0.0K
12:53 825.65 825.89 825.65 825.89 0.0K
12:54 825.92 825.97 825.86 825.95 0.0K
12:55 825.96 825.96 825.70 825.70 0.0K
12:56 825.71 825.71 825.35 825.35 0.0K
12:57 825.34 825.35 824.87 824.89 0.0K
12:58 824.92 824.92 824.52 824.52 0.0K
12:59 824.52 824.65 824.46 824.55 0.0K
13:00 824.51 824.79 824.51 824.79 0.0K
13:01 824.83 824.94 824.79 824.84 0.0K
13:02 824.75 824.91 824.72 824.91 0.0K
13:03 824.93 824.96 824.87 824.87 0.0K
13:04 824.85 824.95 824.85 824.95 0.0K
13:05 824.95 825.16 824.89 825.16 0.0K
13:06 825.16 825.21 825.14 825.19 0.0K
13:07 825.19 825.48 825.19 825.48 0.0K
13:08 825.48 825.48 825.34 825.34 0.0K
13:09 825.39 825.44 825.02 825.02 0.0K
13:10 825.03 825.04 824.92 825.02 0.0K
13:11 825.03 825.31 825.03 825.31 0.0K
13:12 825.31 825.40 825.31 825.34 0.0K
13:13 825.33 825.38 825.29 825.31 0.0K
13:14 825.31 825.31 825.16 825.17 0.0K
13:15 825.18 825.32 825.18 825.32 0.0K
13:16 825.31 825.57 825.29 825.57 0.0K
13:17 825.59 825.68 825.59 825.68 0.0K
13:18 825.74 826.08 825.74 826.07 0.0K
13:19 826.07 826.35 826.07 826.35 0.0K
13:20 826.35 826.59 826.34 826.56 0.0K
13:21 826.59 826.60 826.50 826.50 0.0K
13:22 826.50 826.51 826.44 826.50 0.0K
13:23 826.50 826.84 826.50 826.83 0.0K
13:24 826.85 826.85 826.67 826.69 0.0K
13:25 826.69 826.95 826.68 826.95 0.0K
13:26 827.02 827.21 827.02 827.20 0.0K
13:27 827.19 827.19 827.00 827.00 0.0K
13:28 827.00 827.16 827.00 827.12 0.0K
13:29 827.15 827.17 827.01 827.01 0.0K
13:30 827.03 827.17 827.03 827.15 0.0K
13:31 827.16 827.16 827.01 827.01 0.0K
13:32 827.00 827.07 826.98 827.07 0.0K
13:33 827.14 827.17 826.81 826.82 0.0K
13:34 826.82 826.84 826.64 826.64 0.0K
13:35 826.68 826.70 826.66 826.70 0.0K
13:36 826.71 826.73 826.68 826.70 0.0K
13:37 826.69 826.77 826.64 826.77 0.0K
13:38 826.77 826.89 826.68 826.86 0.0K
13:39 826.84 826.84 826.76 826.78 0.0K
13:40 826.75 826.89 826.69 826.89 0.0K
13:41 826.87 826.94 826.84 826.93 0.0K
13:42 826.94 826.94 826.83 826.85 0.0K
13:43 826.86 826.90 826.86 826.89 0.0K
13:44 826.89 826.89 826.79 826.83 0.0K
13:45 826.89 826.93 826.79 826.79 0.0K
13:46 826.77 826.77 826.50 826.55 0.0K
13:47 826.59 826.68 826.59 826.67 0.0K
13:48 826.69 826.69 826.61 826.61 0.0K
13:49 826.62 826.71 826.62 826.68 0.0K
13:50 826.67 826.95 826.63 826.95 0.0K
13:51 827.03 827.36 827.03 827.36 0.0K
13:52 827.36 827.37 827.32 827.36 0.0K
13:53 827.39 827.75 827.38 827.70 0.0K
13:54 827.70 827.70 827.60 827.60 0.0K
13:55 827.59 827.62 827.56 827.56 0.0K
13:56 827.50 827.65 827.50 827.65 0.0K
13:57 827.65 827.70 827.65 827.70 0.0K
13:58 827.67 827.67 827.51 827.51 0.0K
13:59 827.52 827.58 827.52 827.58 0.0K
14:00 827.59 827.65 827.57 827.65 0.0K
14:01 827.66 827.66 827.55 827.59 0.0K
14:02 827.65 827.74 827.65 827.71 0.0K
14:03 827.73 827.75 827.68 827.74 0.0K
14:04 827.75 827.82 827.67 827.67 0.0K
14:05 827.67 827.68 827.55 827.55 0.0K
14:06 827.56 827.56 827.37 827.40 0.0K
14:07 827.40 827.42 827.07 827.07 0.0K
14:08 827.07 827.16 827.03 827.15 0.0K
14:09 827.15 827.15 827.08 827.08 0.0K
14:10 827.05 827.05 826.83 826.88 0.0K
14:11 826.87 826.93 826.84 826.84 0.0K
14:12 826.84 826.98 826.84 826.98 0.0K
14:13 826.97 827.00 826.97 827.00 0.0K
14:14 827.01 827.04 826.83 826.85 0.0K
14:15 826.86 826.92 826.86 826.92 0.0K
14:16 826.93 826.93 826.70 826.70 0.0K
14:17 826.70 826.70 826.33 826.33 0.0K
14:18 826.34 826.39 826.26 826.39 0.0K
14:19 826.39 826.47 826.36 826.36 0.0K
14:20 826.36 826.38 826.32 826.34 0.0K
14:21 826.34 826.34 826.00 826.00 0.0K
14:22 825.99 825.99 825.84 825.84 0.0K
14:23 825.84 825.84 825.69 825.69 0.0K
14:24 825.69 825.69 825.57 825.57 0.0K
14:25 825.57 825.57 825.46 825.48 0.0K
14:26 825.49 825.56 825.49 825.54 0.0K
14:27 825.53 825.63 825.40 825.61 0.0K
14:28 825.61 825.67 825.60 825.67 0.0K
14:29 825.67 825.69 825.58 825.59 0.0K
14:30 825.58 825.78 825.58 825.78 0.0K
14:31 825.78 826.04 825.77 826.03 0.0K
14:32 826.03 826.15 826.03 826.07 0.0K
14:33 826.05 826.11 826.05 826.11 0.0K
14:34 826.13 826.20 826.12 826.19 0.0K
14:35 826.20 826.25 826.05 826.05 0.0K
14:36 826.05 826.05 825.89 825.91 0.0K
14:37 825.90 825.90 825.78 825.81 0.0K
14:38 825.80 825.80 825.74 825.74 0.0K
14:39 825.73 825.74 825.70 825.73 0.0K
14:40 825.76 825.81 825.76 825.77 0.0K
14:41 825.76 825.89 825.76 825.89 0.0K
14:42 825.89 826.00 825.82 825.96 0.0K
14:43 825.95 826.04 825.94 826.00 0.0K
14:44 826.00 826.23 826.00 826.23 0.0K
14:45 826.24 826.31 826.13 826.31 0.0K
14:46 826.30 826.32 826.27 826.32 0.0K
14:47 826.32 826.38 826.32 826.33 0.0K
14:48 826.33 826.35 826.30 826.30 0.0K
14:49 826.29 826.34 826.27 826.29 0.0K
14:50 826.29 826.29 826.03 826.03 0.0K
14:51 826.03 826.03 825.90 825.91 0.0K
14:52 825.92 826.02 825.91 825.96 0.0K
14:53 825.94 826.06 825.94 826.02 0.0K
14:54 826.01 826.01 825.92 825.98 0.0K
14:55 825.96 826.14 825.95 826.10 0.0K
14:56 826.10 826.11 825.89 825.89 0.0K
14:57 825.87 825.90 825.68 825.68 0.0K
14:58 825.69 825.78 825.53 825.54 0.0K
14:59 825.49 825.50 825.31 825.31 0.0K
15:00 825.12 825.12 824.37 824.44 0.0K
15:01 824.37 824.37 824.03 824.03 0.0K
15:02 824.01 824.01 823.50 823.52 0.0K
15:03 823.51 823.84 823.44 823.84 0.0K
15:04 824.00 824.54 824.00 824.52 0.0K
15:05 824.53 824.54 824.43 824.43 0.0K
15:06 824.42 824.51 824.40 824.49 0.0K
15:07 824.47 824.47 824.27 824.29 0.0K
15:08 824.28 824.41 824.13 824.13 0.0K
15:09 824.01 824.01 823.94 824.00 0.0K
15:10 824.08 824.37 824.08 824.37 0.0K
15:11 824.38 824.50 824.38 824.49 0.0K
15:12 824.45 824.45 824.03 824.03 0.0K
15:13 824.03 824.27 824.00 824.27 0.0K
15:14 824.27 824.47 824.27 824.45 0.0K
15:15 824.47 825.00 824.45 824.95 0.0K
15:16 824.95 824.99 824.90 824.90 0.0K
15:17 824.90 824.91 824.79 824.79 0.0K
15:18 824.79 825.05 824.79 825.05 0.0K
15:19 825.07 825.44 825.07 825.44 0.0K
15:20 825.45 825.47 825.42 825.44 0.0K
15:21 825.46 825.48 825.44 825.46 0.0K
15:22 825.53 825.66 825.53 825.65 0.0K
15:23 825.65 825.67 825.62 825.64 0.0K
15:24 825.68 826.04 825.68 826.04 0.0K
15:25 826.06 826.09 826.06 826.07 0.0K
15:26 826.08 826.14 826.08 826.14 0.0K
15:27 826.15 826.25 826.15 826.18 0.0K
15:28 826.16 826.21 826.16 826.19 0.0K
15:29 826.19 826.26 826.18 826.26 0.0K
15:30 826.26 826.27 826.05 826.08 0.0K
15:31 826.08 826.08 825.73 825.73 0.0K
15:32 825.69 825.69 825.49 825.50 0.0K
15:33 825.48 825.50 825.46 825.48 0.0K
15:34 825.42 825.42 825.29 825.29 0.0K
15:35 825.28 825.36 825.24 825.24 0.0K
15:36 825.16 825.27 825.15 825.24 0.0K
15:37 825.24 825.24 825.08 825.15 0.0K
15:38 825.17 825.35 825.17 825.35 0.0K
15:39 825.34 825.41 825.32 825.36 0.0K
15:40 825.31 825.33 825.21 825.27 0.0K
15:41 825.28 825.33 825.21 825.33 0.0K
15:42 825.33 825.48 825.29 825.46 0.0K
15:43 825.43 825.61 825.40 825.60 0.0K
15:44 825.61 825.66 825.55 825.66 0.0K
15:45 825.74 825.95 825.74 825.90 0.0K
15:46 825.88 826.01 825.80 826.01 0.0K
15:47 826.01 826.41 826.00 826.41 0.0K
15:48 826.39 826.48 826.34 826.34 0.0K
15:49 826.33 826.39 826.29 826.29 0.0K
15:50 826.29 826.36 826.08 826.09 0.0K
15:51 826.13 826.21 826.12 826.14 0.0K
15:52 826.12 826.28 826.06 826.28 0.0K
15:53 826.35 826.50 826.34 826.45 0.0K
15:54 826.44 826.61 826.33 826.54 0.0K
15:55 826.20 826.38 826.19 826.38 0.0K
15:56 826.41 826.46 826.27 826.27 0.0K
15:57 826.29 826.33 826.02 826.06 0.0K
15:58 826.06 826.33 825.99 826.33 0.0K
15:59 826.27 826.60 826.27 826.45 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