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
09:29 834.22 834.23 834.21 834.21 0.0K
09:30 831.78 832.44 831.53 832.33 0.0K
09:31 832.31 832.33 831.47 831.89 0.0K
09:32 831.94 832.01 831.02 831.95 0.0K
09:33 832.10 832.36 830.97 830.97 0.0K
09:34 830.96 831.37 830.54 831.37 0.0K
09:35 831.44 831.86 831.29 831.39 0.0K
09:36 831.32 831.32 830.55 830.62 0.0K
09:37 830.58 830.82 830.40 830.82 0.0K
09:38 830.80 831.62 830.80 831.62 0.0K
09:39 831.60 831.69 831.33 831.47 0.0K
09:40 831.25 831.25 830.68 830.95 0.0K
09:41 830.93 831.20 830.87 831.17 0.0K
09:42 831.25 831.61 831.25 831.54 0.0K
09:43 831.61 831.82 831.56 831.82 0.0K
09:44 831.81 831.92 831.54 831.54 0.0K
09:45 831.55 831.57 831.00 831.00 0.0K
09:46 830.97 831.16 830.69 831.13 0.0K
09:47 831.14 831.29 831.01 831.28 0.0K
09:48 831.31 831.86 831.31 831.84 0.0K
09:49 831.84 831.99 831.68 831.95 0.0K
09:50 831.92 832.20 831.92 832.18 0.0K
09:51 832.51 832.66 832.49 832.57 0.0K
09:52 832.62 833.50 832.62 833.50 0.0K
09:53 833.48 833.64 833.23 833.24 0.0K
09:54 833.24 833.39 833.10 833.38 0.0K
09:55 833.38 833.38 833.04 833.18 0.0K
09:56 833.29 833.46 833.29 833.40 0.0K
09:57 833.41 834.30 833.32 834.30 0.0K
09:58 834.37 834.51 834.37 834.46 0.0K
09:59 834.45 834.45 834.10 834.10 0.0K
10:00 834.18 834.55 834.16 834.50 0.0K
10:01 834.47 834.56 834.44 834.55 0.0K
10:02 834.47 834.62 834.25 834.62 0.0K
10:03 834.62 835.05 834.62 835.01 0.0K
10:04 834.97 835.34 834.94 835.28 0.0K
10:05 835.41 835.66 835.36 835.57 0.0K
10:06 835.58 835.92 835.55 835.77 0.0K
10:07 835.83 836.23 835.82 836.21 0.0K
10:08 836.22 836.26 836.10 836.16 0.0K
10:09 836.15 836.34 836.15 836.32 0.0K
10:10 836.28 836.88 836.28 836.88 0.0K
10:11 836.90 836.90 836.71 836.76 0.0K
10:12 836.74 836.74 836.23 836.25 0.0K
10:13 836.24 836.48 836.24 836.31 0.0K
10:14 836.32 836.32 836.20 836.26 0.0K
10:15 836.23 836.24 836.14 836.14 0.0K
10:16 836.13 836.20 836.12 836.12 0.0K
10:17 836.11 836.23 836.11 836.19 0.0K
10:18 836.19 836.28 836.04 836.28 0.0K
10:19 836.32 836.40 836.24 836.31 0.0K
10:20 836.30 836.65 836.30 836.63 0.0K
10:21 836.65 836.70 836.50 836.70 0.0K
10:22 836.77 837.23 836.77 837.13 0.0K
10:23 837.15 837.53 837.15 837.53 0.0K
10:24 837.55 837.73 837.51 837.68 0.0K
10:25 837.76 838.03 837.72 838.03 0.0K
10:26 838.05 838.19 837.98 838.15 0.0K
10:27 838.06 838.17 838.00 838.14 0.0K
10:28 838.14 838.14 837.93 837.95 0.0K
10:30 837.94 837.94 837.94 837.94 0.0K
10:31 837.94 837.94 837.08 837.26 0.0K
10:32 837.25 837.32 837.02 837.02 0.0K
10:33 836.94 837.06 836.86 836.94 0.0K
10:34 836.94 836.99 836.83 836.96 0.0K
10:35 836.90 837.06 836.87 837.06 0.0K
10:36 837.04 837.28 837.02 837.24 0.0K
10:37 837.25 837.40 837.20 837.21 0.0K
10:38 837.22 837.24 837.14 837.14 0.0K
10:39 837.12 837.15 837.03 837.02 0.0K
10:40 836.98 837.20 836.98 837.19 0.0K
10:41 837.26 837.27 837.16 837.27 0.0K
10:42 837.29 837.47 837.29 837.47 0.0K
10:43 837.55 837.55 837.16 837.26 0.0K
10:44 837.25 837.28 837.21 837.27 0.0K
10:45 837.27 837.43 837.20 837.43 0.0K
10:46 837.45 837.73 837.42 837.72 0.0K
10:47 837.75 837.78 837.69 837.70 0.0K
10:48 837.69 837.69 837.53 837.56 0.0K
10:49 837.58 837.76 837.57 837.75 0.0K
10:50 837.71 837.72 837.44 837.45 0.0K
10:51 837.40 837.41 837.18 837.21 0.0K
10:52 837.22 837.22 836.90 836.93 0.0K
10:53 836.94 836.95 836.50 836.80 0.0K
10:54 836.79 837.04 836.79 837.01 0.0K
10:55 837.00 837.00 836.82 836.90 0.0K
10:56 836.92 836.92 836.08 836.09 0.0K
10:57 836.06 836.06 835.80 835.82 0.0K
10:58 835.79 835.80 835.62 835.67 0.0K
10:59 835.65 835.88 835.65 835.88 0.0K
11:00 835.87 836.12 835.87 836.10 0.0K
11:01 836.10 836.49 836.05 836.44 0.0K
11:02 836.44 836.79 836.44 836.74 0.0K
11:03 836.72 836.72 836.46 836.48 0.0K
11:04 836.44 836.46 836.20 836.26 0.0K
11:05 836.29 836.31 835.99 835.99 0.0K
11:06 835.97 835.97 835.21 835.30 0.0K
11:07 835.34 835.53 835.34 835.53 0.0K
11:08 835.52 835.73 835.52 835.73 0.0K
11:09 835.76 835.99 835.75 835.99 0.0K
11:10 835.96 836.00 835.71 835.71 0.0K
11:11 835.73 835.75 835.48 835.57 0.0K
11:12 835.58 835.70 835.58 835.70 0.0K
11:13 835.73 836.00 835.72 836.00 0.0K
11:14 836.00 836.03 835.89 836.03 0.0K
11:15 836.01 836.12 835.96 836.10 0.0K
11:16 836.09 836.09 835.75 835.75 0.0K
11:17 835.81 835.81 835.75 835.76 0.0K
11:18 835.76 835.76 835.48 835.53 0.0K
11:19 835.53 835.55 835.51 835.52 0.0K
11:20 835.53 835.62 835.40 835.40 0.0K
11:21 835.39 835.39 835.22 835.22 0.0K
11:22 835.21 835.27 835.21 835.27 0.0K
11:23 835.26 835.28 835.23 835.24 0.0K
11:24 835.25 835.25 835.13 835.16 0.0K
11:25 835.20 835.35 835.11 835.34 0.0K
11:26 835.32 835.50 835.28 835.50 0.0K
11:27 835.51 835.59 835.38 835.40 0.0K
11:28 835.38 835.40 835.32 835.37 0.0K
11:29 835.37 835.47 835.37 835.42 0.0K
11:30 835.39 835.39 835.12 835.20 0.0K
11:31 835.18 835.25 835.10 835.24 0.0K
11:32 835.24 835.34 835.24 835.24 0.0K
11:33 835.31 835.52 835.31 835.52 0.0K
11:34 835.43 835.46 835.30 835.30 0.0K
11:35 835.29 835.29 834.91 834.91 0.0K
11:36 834.92 834.92 834.43 834.43 0.0K
11:37 834.40 834.40 834.26 834.38 0.0K
11:38 834.40 834.54 834.36 834.54 0.0K
11:39 834.54 834.58 834.51 834.58 0.0K
11:40 834.57 834.69 834.53 834.67 0.0K
11:41 834.70 834.72 834.57 834.59 0.0K
11:42 834.59 834.60 834.41 834.41 0.0K
11:43 834.40 834.49 834.29 834.45 0.0K
11:44 834.42 834.49 834.33 834.40 0.0K
11:45 834.30 834.32 834.26 834.27 0.0K
11:46 834.24 834.24 833.75 833.75 0.0K
11:47 833.75 833.79 833.65 833.73 0.0K
11:48 833.71 833.84 833.67 833.84 0.0K
11:49 833.86 833.89 833.84 833.89 0.0K
11:50 833.88 833.88 833.65 833.74 0.0K
11:51 833.74 833.89 833.70 833.89 0.0K
11:52 833.92 833.93 833.80 833.80 0.0K
11:53 833.81 833.85 833.65 833.65 0.0K
11:54 833.66 833.80 833.66 833.80 0.0K
11:55 833.79 834.07 833.79 834.07 0.0K
11:56 834.07 834.12 834.05 834.12 0.0K
11:57 834.14 834.62 834.14 834.62 0.0K
11:58 834.64 834.70 834.64 834.70 0.0K
11:59 834.70 834.77 834.56 834.68 0.0K
12:00 834.66 835.02 834.66 835.02 0.0K
12:01 834.99 835.48 834.99 835.48 0.0K
12:02 835.49 835.54 835.44 835.53 0.0K
12:03 835.52 835.68 835.52 835.60 0.0K
12:04 835.59 835.68 835.58 835.68 0.0K
12:05 835.67 835.71 835.64 835.66 0.0K
12:06 835.65 835.76 835.64 835.74 0.0K
12:07 835.75 835.85 835.74 835.83 0.0K
12:08 835.84 835.87 835.78 835.84 0.0K
12:09 835.84 835.90 835.83 835.90 0.0K
12:10 835.89 836.00 835.89 835.89 0.0K
12:11 835.89 835.90 835.54 835.54 0.0K
12:12 835.48 835.51 835.42 835.43 0.0K
12:13 835.50 835.53 835.48 835.51 0.0K
12:14 835.52 835.66 835.47 835.66 0.0K
12:15 835.66 835.67 835.61 835.62 0.0K
12:16 835.65 835.68 835.62 835.68 0.0K
12:17 835.70 835.77 835.67 835.73 0.0K
12:18 835.73 835.81 835.68 835.81 0.0K
12:19 835.80 835.81 834.38 834.43 0.0K
12:20 834.37 834.37 833.18 833.24 0.0K
12:21 833.22 833.22 832.09 832.12 0.0K
12:22 832.09 832.09 831.53 832.06 0.0K
12:23 832.00 833.35 832.00 833.06 0.0K
12:24 833.07 833.07 832.81 832.81 0.0K
12:25 832.76 832.76 832.28 832.30 0.0K
12:26 832.32 832.86 832.28 832.86 0.0K
12:27 833.04 833.47 833.04 833.47 0.0K
12:28 833.47 833.48 833.31 833.32 0.0K
12:29 833.33 833.37 833.28 833.28 0.0K
12:30 833.28 833.50 833.27 833.46 0.0K
12:31 833.47 833.49 833.40 833.40 0.0K
12:32 833.41 833.43 833.32 833.32 0.0K
12:33 833.32 833.48 833.29 833.47 0.0K
12:34 833.48 833.66 833.44 833.64 0.0K
12:35 833.64 833.72 833.62 833.66 0.0K
12:36 833.63 833.67 833.48 833.63 0.0K
12:37 833.67 833.67 833.58 833.61 0.0K
12:38 833.61 833.71 833.45 833.45 0.0K
12:39 833.39 833.39 833.17 833.18 0.0K
12:40 833.17 833.26 833.17 833.26 0.0K
12:41 833.29 833.35 833.26 833.26 0.0K
12:42 833.26 833.27 833.15 833.16 0.0K
12:43 833.15 833.16 832.82 832.82 0.0K
12:44 832.71 832.71 832.57 832.68 0.0K
12:45 832.70 832.75 832.70 832.73 0.0K
12:46 832.73 832.73 832.48 832.48 0.0K
12:47 832.48 832.55 832.46 832.55 0.0K
12:48 832.47 832.49 832.35 832.42 0.0K
12:49 832.43 832.47 832.38 832.43 0.0K
12:50 832.38 832.38 831.99 832.03 0.0K
12:51 832.03 832.18 832.01 832.17 0.0K
12:52 832.17 832.19 832.09 832.11 0.0K
12:53 832.11 832.13 832.10 832.13 0.0K
12:54 832.13 832.13 831.95 831.95 0.0K
12:55 831.94 831.94 831.67 831.67 0.0K
12:56 831.67 831.71 831.65 831.70 0.0K
12:57 831.71 831.71 831.65 831.69 0.0K
12:58 831.70 831.87 831.62 831.87 0.0K
12:59 831.90 831.93 831.84 831.87 0.0K
13:00 831.86 831.96 831.86 831.95 0.0K
13:01 831.96 832.00 831.86 831.86 0.0K
13:02 831.83 832.11 831.83 832.07 0.0K
13:03 831.95 831.95 831.62 831.62 0.0K
13:04 831.53 831.53 831.42 831.46 0.0K
13:05 831.46 831.50 831.37 831.37 0.0K
13:06 831.37 831.50 831.36 831.50 0.0K
13:07 831.50 831.60 831.50 831.59 0.0K
13:08 831.58 831.81 831.58 831.81 0.0K
13:09 831.81 831.86 831.81 831.85 0.0K
13:10 831.86 832.37 831.86 832.35 0.0K
13:11 832.38 832.57 832.38 832.55 0.0K
13:12 832.54 832.78 832.54 832.78 0.0K
13:13 832.77 832.84 832.76 832.82 0.0K
13:14 832.82 832.84 832.79 832.83 0.0K
13:15 832.83 832.84 832.77 832.77 0.0K
13:16 832.76 832.76 832.71 832.71 0.0K
13:17 832.71 832.80 832.68 832.80 0.0K
13:18 832.83 833.07 832.81 833.07 0.0K
13:19 833.10 833.24 833.10 833.24 0.0K
13:20 833.24 833.32 833.17 833.32 0.0K
13:21 833.33 833.44 833.33 833.33 0.0K
13:22 833.34 833.38 833.22 833.22 0.0K
13:23 833.24 833.29 833.21 833.29 0.0K
13:24 833.30 833.30 833.07 833.07 0.0K
13:25 833.05 833.08 832.91 832.95 0.0K
13:26 832.95 832.97 832.68 832.68 0.0K
13:27 832.62 832.63 832.60 832.59 0.0K
13:28 832.58 832.58 832.48 832.51 0.0K
13:29 832.52 832.59 832.52 832.55 0.0K
13:30 832.55 833.64 832.55 833.25 0.0K
13:31 833.25 833.27 833.11 833.11 0.0K
13:32 833.03 833.03 832.97 833.01 0.0K
13:33 833.00 833.00 832.53 832.64 0.0K
13:34 832.64 832.91 832.63 832.86 0.0K
13:35 832.86 832.86 832.29 832.29 0.0K
13:36 832.24 832.24 832.00 832.09 0.0K
13:37 832.08 832.12 832.08 832.10 0.0K
13:38 832.09 832.09 832.01 832.03 0.0K
13:39 832.08 832.08 831.98 832.02 0.0K
13:40 832.02 832.12 831.99 832.12 0.0K
13:41 832.15 832.19 832.14 832.18 0.0K
13:42 832.18 832.24 832.01 832.01 0.0K
13:43 831.96 831.96 831.60 831.78 0.0K
13:44 831.79 831.79 831.70 831.79 0.0K
13:45 831.79 831.85 831.79 831.84 0.0K
13:46 831.85 832.04 831.83 832.04 0.0K
13:47 831.97 831.98 831.94 831.98 0.0K
13:48 831.98 832.06 831.91 832.06 0.0K
13:49 832.05 832.24 832.05 832.24 0.0K
13:50 832.25 832.25 832.17 832.17 0.0K
13:51 832.18 832.21 832.10 832.21 0.0K
13:52 832.22 832.24 832.19 832.19 0.0K
13:53 832.18 832.29 832.13 832.20 0.0K
13:54 832.20 832.20 832.11 832.12 0.0K
13:55 832.11 832.11 832.04 832.05 0.0K
13:56 832.06 832.17 832.05 832.17 0.0K
13:57 832.15 832.22 832.15 832.21 0.0K
13:58 832.21 832.21 832.14 832.14 0.0K
13:59 832.14 832.21 832.13 832.18 0.0K
14:00 832.18 832.18 832.02 832.02 0.0K
14:01 832.03 832.10 832.01 832.05 0.0K
14:02 832.09 832.09 831.96 831.96 0.0K
14:03 831.95 832.03 831.94 832.01 0.0K
14:04 832.01 832.08 831.97 832.07 0.0K
14:05 832.06 832.07 831.89 831.89 0.0K
14:06 831.86 831.86 831.64 831.64 0.0K
14:07 831.64 831.95 831.64 831.95 0.0K
14:08 831.95 831.95 831.91 831.91 0.0K
14:09 831.93 832.00 831.90 831.97 0.0K
14:10 831.98 832.03 831.95 831.94 0.0K
14:11 831.93 832.07 831.92 832.07 0.0K
14:12 832.05 832.07 831.91 831.92 0.0K
14:13 831.91 832.01 831.89 832.01 0.0K
14:14 832.02 832.09 832.01 832.03 0.0K
14:15 832.02 832.05 831.76 831.76 0.0K
14:16 831.73 831.73 830.78 830.94 0.0K
14:17 830.95 831.01 830.83 830.83 0.0K
14:18 830.83 830.84 830.50 830.52 0.0K
14:19 830.53 830.53 830.16 830.18 0.0K
14:20 830.18 830.22 829.57 829.57 0.0K
14:21 829.52 829.52 829.17 829.17 0.0K
14:22 829.18 829.26 829.11 829.26 0.0K
14:23 829.29 829.29 828.89 828.96 0.0K
14:24 828.96 829.45 828.96 829.45 0.0K
14:25 829.45 829.56 829.43 829.56 0.0K
14:26 829.57 829.69 829.57 829.65 0.0K
14:27 829.64 829.64 829.39 829.41 0.0K
14:28 829.32 829.32 829.14 829.14 0.0K
14:29 829.11 829.11 828.83 828.83 0.0K
14:30 828.83 828.83 828.64 828.64 0.0K
14:31 828.62 828.74 828.61 828.71 0.0K
14:32 828.76 828.80 828.72 828.75 0.0K
14:33 828.75 828.75 828.57 828.64 0.0K
14:34 828.60 828.69 828.59 828.61 0.0K
14:35 828.62 828.67 828.58 828.65 0.0K
14:36 828.64 828.81 828.60 828.79 0.0K
14:37 828.80 828.99 828.80 828.99 0.0K
14:38 828.99 829.14 828.99 829.13 0.0K
14:39 829.12 829.21 829.12 829.20 0.0K
14:40 829.20 829.43 829.19 829.43 0.0K
14:41 829.46 829.73 829.46 829.73 0.0K
14:42 829.73 830.08 829.73 830.08 0.0K
14:43 830.09 830.11 830.07 830.10 0.0K
14:44 830.14 830.19 830.11 830.16 0.0K
14:45 830.17 830.31 830.17 830.30 0.0K
14:46 830.29 830.36 830.29 830.36 0.0K
14:47 830.37 830.50 830.33 830.45 0.0K
14:48 830.44 830.55 830.44 830.54 0.0K
14:49 830.56 830.60 830.52 830.56 0.0K
14:50 830.56 830.67 830.55 830.67 0.0K
14:51 830.68 830.75 830.68 830.70 0.0K
14:52 830.67 830.82 830.65 830.79 0.0K
14:53 830.79 830.84 830.77 830.77 0.0K
14:54 830.80 830.83 830.77 830.80 0.0K
14:55 830.81 831.00 830.81 830.98 0.0K
14:56 830.96 831.29 830.96 831.28 0.0K
14:57 831.26 831.34 831.25 831.34 0.0K
14:58 831.35 831.48 831.35 831.41 0.0K
14:59 831.46 831.64 831.46 831.63 0.0K
15:00 831.66 831.86 831.66 831.86 0.0K
15:01 831.88 832.08 831.88 832.08 0.0K
15:02 832.07 832.07 831.82 831.82 0.0K
15:03 831.82 831.84 831.75 831.75 0.0K
15:04 831.75 831.75 831.70 831.73 0.0K
15:05 831.73 831.75 831.54 831.54 0.0K
15:06 831.54 831.54 831.47 831.49 0.0K
15:07 831.49 831.51 831.37 831.37 0.0K
15:08 831.32 831.32 831.01 831.02 0.0K
15:09 831.02 831.02 830.93 831.02 0.0K
15:10 831.02 831.05 830.97 831.05 0.0K
15:11 831.06 831.12 831.03 831.12 0.0K
15:12 831.12 831.25 831.12 831.23 0.0K
15:13 831.22 831.27 831.18 831.27 0.0K
15:14 831.28 831.40 831.28 831.34 0.0K
15:15 831.33 831.34 831.26 831.34 0.0K
15:16 831.34 831.35 831.25 831.26 0.0K
15:17 831.25 831.32 831.25 831.28 0.0K
15:18 831.27 831.30 831.23 831.25 0.0K
15:19 831.24 831.24 831.12 831.12 0.0K
15:20 831.12 831.21 831.12 831.18 0.0K
15:21 831.15 831.23 831.09 831.22 0.0K
15:22 831.22 831.37 831.22 831.37 0.0K
15:23 831.37 831.37 831.21 831.21 0.0K
15:24 831.25 831.27 831.19 831.23 0.0K
15:25 831.21 831.21 831.08 831.10 0.0K
15:26 831.08 831.20 831.08 831.20 0.0K
15:27 831.20 831.23 831.12 831.12 0.0K
15:28 831.13 831.13 830.99 830.99 0.0K
15:29 831.01 831.03 830.88 830.88 0.0K
15:30 830.86 831.30 830.85 831.30 0.0K
15:31 831.33 831.36 831.26 831.28 0.0K
15:32 831.27 831.28 831.16 831.28 0.0K
15:33 831.30 831.35 831.27 831.29 0.0K
15:34 831.31 831.34 831.26 831.26 0.0K
15:35 831.26 831.35 831.16 831.17 0.0K
15:36 831.19 831.28 831.19 831.27 0.0K
15:37 831.27 831.33 831.26 831.33 0.0K
15:38 831.33 831.48 831.32 831.35 0.0K
15:39 831.35 831.42 831.28 831.40 0.0K
15:40 831.41 831.54 831.41 831.54 0.0K
15:41 831.53 831.55 831.29 831.34 0.0K
15:42 831.30 831.32 831.16 831.17 0.0K
15:43 831.18 831.27 831.18 831.23 0.0K
15:44 831.24 831.33 831.20 831.30 0.0K
15:45 831.31 831.53 831.30 831.53 0.0K
15:46 831.53 831.54 831.30 831.33 0.0K
15:47 831.31 831.33 831.20 831.20 0.0K
15:48 831.19 831.39 831.18 831.39 0.0K
15:49 831.40 831.41 831.35 831.40 0.0K
15:50 831.66 831.66 831.50 831.62 0.0K
15:51 831.62 831.95 831.62 831.94 0.0K
15:52 831.94 832.03 831.77 831.82 0.0K
15:53 831.83 831.83 831.63 831.63 0.0K
15:54 831.65 831.77 831.58 831.60 0.0K
15:55 831.80 832.08 831.80 832.08 0.0K
15:56 832.16 832.23 832.14 832.14 0.0K
15:57 832.11 832.14 831.69 831.76 0.0K
15:58 831.84 832.06 831.84 832.00 0.0K
15:59 831.97 832.58 831.94 832.53 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