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
09:29 835.84 835.85 835.82 835.82 0.0K
09:30 836.72 839.68 836.72 839.26 0.0K
09:31 839.28 839.39 838.19 838.53 0.0K
09:32 838.63 838.90 838.33 838.45 0.0K
09:33 838.41 838.41 838.23 838.23 0.0K
09:34 838.21 838.29 838.15 838.21 0.0K
09:35 838.26 838.41 838.24 838.35 0.0K
09:36 838.29 838.61 838.29 838.52 0.0K
09:37 838.56 838.68 838.50 838.58 0.0K
09:38 838.61 839.19 838.61 839.19 0.0K
09:39 839.22 839.28 839.10 839.22 0.0K
09:40 839.30 839.30 839.04 839.25 0.0K
09:41 839.39 839.50 839.12 839.12 0.0K
09:42 839.14 839.67 839.14 839.67 0.0K
09:43 839.71 839.89 839.67 839.78 0.0K
09:44 839.77 839.77 839.38 839.38 0.0K
09:45 839.50 839.57 839.29 839.32 0.0K
09:46 839.31 839.49 839.31 839.43 0.0K
09:47 839.40 839.68 839.34 839.68 0.0K
09:48 839.75 839.89 839.60 839.89 0.0K
09:49 839.90 840.02 839.85 840.00 0.0K
09:50 840.05 840.55 840.05 840.55 0.0K
09:51 840.59 840.64 840.36 840.38 0.0K
09:52 840.40 840.67 840.40 840.67 0.0K
09:53 840.63 840.86 840.58 840.65 0.0K
09:54 840.64 840.71 840.60 840.66 0.0K
09:55 840.71 840.85 840.70 840.70 0.0K
09:56 840.71 840.71 840.45 840.47 0.0K
09:57 840.39 840.52 840.26 840.26 0.0K
09:58 840.28 840.28 839.77 839.77 0.0K
09:59 839.77 840.22 839.75 840.21 0.0K
10:00 840.23 840.32 839.85 840.31 0.0K
10:01 840.33 840.54 840.33 840.52 0.0K
10:02 840.54 840.62 840.33 840.33 0.0K
10:03 840.33 840.42 840.32 840.38 0.0K
10:04 840.38 840.44 840.21 840.31 0.0K
10:05 840.30 840.36 840.19 840.28 0.0K
10:06 840.28 840.54 840.28 840.36 0.0K
10:07 840.25 840.25 839.53 839.53 0.0K
10:08 839.53 839.53 838.91 838.96 0.0K
10:09 838.95 839.09 838.95 839.03 0.0K
10:10 839.04 839.22 838.99 839.21 0.0K
10:11 839.26 839.26 838.93 838.97 0.0K
10:12 838.93 839.02 838.89 839.00 0.0K
10:13 839.01 839.06 838.95 838.98 0.0K
10:14 838.96 839.04 838.86 839.04 0.0K
10:15 838.87 838.95 838.81 838.92 0.0K
10:16 838.92 838.92 838.74 838.74 0.0K
10:17 838.73 838.73 838.42 838.53 0.0K
10:18 838.66 838.68 838.57 838.59 0.0K
10:19 838.55 838.55 838.32 838.32 0.0K
10:20 838.33 838.33 838.22 838.32 0.0K
10:21 838.35 838.35 838.04 838.05 0.0K
10:22 838.07 838.07 837.96 837.96 0.0K
10:23 837.96 838.07 837.89 837.93 0.0K
10:24 837.93 837.95 837.86 837.90 0.0K
10:25 837.90 837.98 837.86 837.98 0.0K
10:26 837.99 837.99 837.58 837.58 0.0K
10:27 837.27 837.27 836.02 836.06 0.0K
10:28 836.00 836.00 835.32 835.43 0.0K
10:29 835.42 835.71 835.42 835.71 0.0K
10:30 835.74 835.74 835.41 835.55 0.0K
10:31 835.20 835.21 835.03 835.10 0.0K
10:32 835.03 835.10 834.88 835.10 0.0K
10:33 835.10 835.17 835.08 835.10 0.0K
10:34 835.11 835.12 834.94 834.97 0.0K
10:35 834.95 834.98 834.82 834.97 0.0K
10:36 834.97 834.99 834.62 834.63 0.0K
10:37 834.51 834.86 834.45 834.75 0.0K
10:38 834.74 834.89 834.65 834.88 0.0K
10:39 834.87 835.06 834.87 834.95 0.0K
10:40 834.93 835.06 834.93 835.01 0.0K
10:41 835.02 835.02 834.83 834.90 0.0K
10:42 834.94 834.97 834.72 834.75 0.0K
10:43 834.75 834.80 834.49 834.50 0.0K
10:44 834.48 834.48 834.30 834.44 0.0K
10:45 834.42 834.42 834.31 834.40 0.0K
10:46 834.39 834.62 834.39 834.62 0.0K
10:47 834.62 834.65 834.15 834.15 0.0K
10:48 834.03 834.03 833.83 833.83 0.0K
10:49 833.83 834.13 833.82 834.13 0.0K
10:50 834.12 834.14 833.95 834.14 0.0K
10:51 834.13 834.17 833.97 834.00 0.0K
10:52 833.98 833.99 833.80 833.80 0.0K
10:53 833.83 834.04 833.78 834.04 0.0K
10:54 834.05 834.07 833.73 833.73 0.0K
10:55 833.72 833.75 833.35 833.35 0.0K
10:56 833.35 833.35 833.28 833.32 0.0K
10:57 833.37 833.37 833.27 833.31 0.0K
10:58 833.32 833.38 833.24 833.31 0.0K
10:59 833.31 833.31 833.01 833.14 0.0K
11:00 833.10 833.12 833.04 833.11 0.0K
11:01 833.16 833.21 833.06 833.06 0.0K
11:02 833.06 833.06 832.69 832.96 0.0K
11:03 832.98 833.05 832.96 833.04 0.0K
11:04 833.11 833.20 833.07 833.19 0.0K
11:05 833.17 833.21 833.13 833.13 0.0K
11:06 833.12 833.12 832.81 832.81 0.0K
11:07 832.81 832.81 832.47 832.50 0.0K
11:08 832.51 832.61 832.47 832.55 0.0K
11:09 832.54 832.59 832.53 832.59 0.0K
11:10 832.60 832.62 832.41 832.46 0.0K
11:11 832.45 832.45 832.20 832.38 0.0K
11:12 832.32 832.36 832.27 832.35 0.0K
11:13 832.35 832.39 832.16 832.16 0.0K
11:14 831.82 831.82 831.65 831.65 0.0K
11:15 831.65 831.69 831.55 831.56 0.0K
11:16 831.56 831.61 831.46 831.46 0.0K
11:17 831.45 831.46 831.26 831.46 0.0K
11:18 831.49 831.55 831.48 831.55 0.0K
11:19 831.55 831.89 831.55 831.89 0.0K
11:20 831.90 832.32 831.90 832.30 0.0K
11:21 832.29 832.50 832.29 832.49 0.0K
11:22 832.49 832.90 832.48 832.90 0.0K
11:23 832.89 832.97 832.89 832.94 0.0K
11:24 832.93 833.03 832.90 833.03 0.0K
11:25 833.03 833.38 833.02 833.38 0.0K
11:26 833.39 833.49 833.38 833.49 0.0K
11:27 833.49 833.72 833.49 833.71 0.0K
11:28 833.77 833.77 833.64 833.71 0.0K
11:29 833.74 833.74 833.61 833.70 0.0K
11:30 833.70 833.81 833.65 833.78 0.0K
11:31 833.78 833.90 833.68 833.68 0.0K
11:32 833.68 833.75 833.68 833.75 0.0K
11:33 833.75 833.75 833.57 833.67 0.0K
11:34 833.67 833.68 833.62 833.63 0.0K
11:35 833.64 833.86 833.64 833.86 0.0K
11:36 833.84 833.89 833.82 833.88 0.0K
11:37 833.88 833.89 833.84 833.89 0.0K
11:38 833.89 833.89 833.16 833.18 0.0K
11:39 833.20 833.90 833.20 833.90 0.0K
11:40 833.90 833.98 833.90 833.98 0.0K
11:41 834.05 834.29 834.05 834.29 0.0K
11:42 834.30 834.62 834.30 834.62 0.0K
11:43 834.63 834.67 834.62 834.62 0.0K
11:44 834.63 834.78 834.63 834.78 0.0K
11:45 834.83 834.87 834.78 834.86 0.0K
11:46 834.86 834.99 834.86 834.99 0.0K
11:47 835.00 835.00 834.91 834.98 0.0K
11:48 834.98 835.42 834.98 835.42 0.0K
11:49 835.43 835.52 835.42 835.51 0.0K
11:50 835.51 835.54 835.47 835.49 0.0K
11:51 835.49 835.55 835.25 835.25 0.0K
11:52 835.23 835.24 834.79 834.83 0.0K
11:53 834.79 834.87 834.78 834.78 0.0K
11:54 834.75 834.82 834.73 834.75 0.0K
11:55 834.76 834.90 834.76 834.90 0.0K
11:56 834.95 834.98 834.92 834.93 0.0K
11:57 834.91 834.91 834.82 834.83 0.0K
11:58 834.77 835.02 834.77 835.01 0.0K
11:59 834.97 834.97 834.87 834.91 0.0K
12:00 834.93 835.01 834.87 835.01 0.0K
12:01 834.97 835.02 834.97 834.98 0.0K
12:02 835.09 835.40 835.09 835.40 0.0K
12:03 835.40 835.48 835.37 835.38 0.0K
12:04 835.39 835.53 835.39 835.52 0.0K
12:05 835.53 835.54 835.50 835.51 0.0K
12:06 835.54 835.69 835.51 835.69 0.0K
12:07 835.66 835.67 835.57 835.57 0.0K
12:08 835.55 835.59 835.53 835.55 0.0K
12:09 835.55 835.63 835.47 835.63 0.0K
12:10 835.63 835.77 835.63 835.76 0.0K
12:11 835.76 835.77 835.69 835.77 0.0K
12:12 835.76 835.76 835.64 835.68 0.0K
12:13 835.66 835.68 835.56 835.68 0.0K
12:14 835.69 835.82 835.69 835.81 0.0K
12:15 835.79 836.00 835.79 835.98 0.0K
12:16 836.04 836.10 835.94 835.94 0.0K
12:17 835.94 836.06 835.94 836.05 0.0K
12:18 836.04 836.16 836.03 836.16 0.0K
12:19 836.16 836.32 836.15 836.31 0.0K
12:20 836.30 836.33 836.27 836.29 0.0K
12:21 836.30 836.30 835.99 836.00 0.0K
12:22 836.00 836.01 835.93 835.98 0.0K
12:23 835.97 836.05 835.94 836.00 0.0K
12:24 836.02 836.29 836.02 836.22 0.0K
12:25 836.21 836.44 836.21 836.39 0.0K
12:26 836.37 836.48 836.36 836.48 0.0K
12:27 836.48 836.56 836.46 836.54 0.0K
12:28 836.54 836.62 836.54 836.62 0.0K
12:29 836.63 836.72 836.63 836.67 0.0K
12:30 836.70 836.97 836.70 836.97 0.0K
12:31 836.96 837.09 836.94 837.09 0.0K
12:32 837.08 837.09 837.01 837.02 0.0K
12:33 837.07 837.07 836.99 837.01 0.0K
12:34 837.00 837.03 836.92 836.92 0.0K
12:35 836.91 837.06 836.89 837.04 0.0K
12:36 837.06 837.06 837.02 837.01 0.0K
12:37 837.01 837.01 836.95 836.98 0.0K
12:38 836.99 837.05 836.95 836.95 0.0K
12:39 836.95 836.95 836.79 836.79 0.0K
12:40 836.74 836.84 836.74 836.84 0.0K
12:41 836.83 837.03 836.83 837.01 0.0K
12:42 837.02 837.09 837.02 837.05 0.0K
12:43 837.05 837.10 837.04 837.07 0.0K
12:44 837.08 837.15 837.08 837.15 0.0K
12:45 837.14 837.22 837.14 837.18 0.0K
12:46 837.19 837.31 837.18 837.31 0.0K
12:47 837.32 837.45 837.29 837.42 0.0K
12:48 837.42 837.56 837.42 837.51 0.0K
12:49 837.51 837.51 837.43 837.43 0.0K
12:50 837.43 837.43 837.28 837.32 0.0K
12:51 837.32 837.44 837.32 837.43 0.0K
12:52 837.44 837.48 837.44 837.45 0.0K
12:53 837.45 837.48 837.40 837.40 0.0K
12:54 837.40 837.42 837.32 837.42 0.0K
12:55 837.42 837.47 837.30 837.32 0.0K
12:56 837.32 837.33 837.16 837.16 0.0K
12:57 837.15 837.18 837.12 837.18 0.0K
12:58 837.13 837.17 837.08 837.08 0.0K
12:59 837.07 837.07 836.83 836.83 0.0K
13:00 836.81 836.81 836.58 836.59 0.0K
13:01 836.57 836.57 835.94 835.94 0.0K
13:02 835.94 836.03 835.94 835.96 0.0K
13:03 835.97 835.97 835.92 835.97 0.0K
13:04 835.98 836.00 835.89 835.89 0.0K
13:05 835.89 835.96 835.84 835.96 0.0K
13:06 835.97 836.10 835.97 836.03 0.0K
13:07 836.04 836.12 836.04 836.12 0.0K
13:08 836.13 836.39 836.13 836.35 0.0K
13:09 836.37 836.61 836.37 836.50 0.0K
13:10 836.51 836.66 836.51 836.66 0.0K
13:11 836.67 836.86 836.66 836.81 0.0K
13:12 836.81 836.83 836.75 836.83 0.0K
13:13 836.83 836.83 836.74 836.76 0.0K
13:14 836.76 836.86 836.76 836.81 0.0K
13:15 836.80 836.81 836.69 836.78 0.0K
13:16 836.78 836.97 836.78 836.96 0.0K
13:17 836.96 837.04 836.96 836.98 0.0K
13:18 836.96 837.32 836.95 837.32 0.0K
13:19 837.32 837.47 837.31 837.47 0.0K
13:20 837.45 837.49 837.28 837.28 0.0K
13:21 837.28 837.31 837.28 837.29 0.0K
13:22 837.30 837.40 837.30 837.35 0.0K
13:23 837.38 837.39 837.33 837.33 0.0K
13:24 837.34 837.54 837.28 837.54 0.0K
13:25 837.57 837.75 837.57 837.75 0.0K
13:26 837.75 837.81 837.65 837.67 0.0K
13:27 837.67 837.68 837.63 837.65 0.0K
13:28 837.54 837.54 837.44 837.48 0.0K
13:29 837.48 837.81 837.48 837.78 0.0K
13:30 837.78 837.85 837.75 837.85 0.0K
13:31 837.85 837.90 837.84 837.90 0.0K
13:32 837.89 838.04 837.86 837.98 0.0K
13:33 837.96 838.00 837.90 838.00 0.0K
13:34 838.00 838.06 837.96 838.06 0.0K
13:35 838.05 838.10 838.03 838.09 0.0K
13:36 838.09 838.27 838.09 838.24 0.0K
13:37 838.24 838.30 838.19 838.29 0.0K
13:38 838.34 838.40 838.34 838.40 0.0K
13:39 838.39 838.45 838.33 838.45 0.0K
13:40 838.50 838.62 838.50 838.62 0.0K
13:41 838.64 838.77 838.64 838.73 0.0K
13:42 838.73 838.73 838.65 838.65 0.0K
13:43 838.65 838.66 838.57 838.59 0.0K
13:44 838.59 838.60 838.44 838.51 0.0K
13:45 838.52 838.56 838.44 838.44 0.0K
13:46 838.45 838.46 838.31 838.33 0.0K
13:47 838.34 838.36 838.31 838.36 0.0K
13:48 838.36 838.43 838.27 838.27 0.0K
13:49 838.27 838.32 838.27 838.32 0.0K
13:50 838.31 838.66 838.31 838.66 0.0K
13:51 838.70 838.82 838.67 838.82 0.0K
13:52 838.81 838.91 838.81 838.91 0.0K
13:53 838.92 839.06 838.72 839.02 0.0K
13:54 839.01 839.13 839.01 839.10 0.0K
13:55 839.08 839.14 839.04 839.09 0.0K
13:56 839.09 839.13 839.03 839.08 0.0K
13:57 839.08 839.17 839.04 839.17 0.0K
13:58 839.27 839.39 839.27 839.35 0.0K
13:59 839.40 839.40 839.23 839.27 0.0K
14:00 839.25 839.60 839.21 839.60 0.0K
14:01 839.59 839.71 839.57 839.71 0.0K
14:02 839.64 839.77 839.59 839.77 0.0K
14:03 839.75 840.04 839.75 840.04 0.0K
14:04 840.05 840.16 840.05 840.16 0.0K
14:05 840.16 840.31 840.16 840.31 0.0K
14:06 840.31 840.31 840.20 840.20 0.0K
14:07 840.19 840.40 840.19 840.40 0.0K
14:08 840.39 840.42 840.28 840.29 0.0K
14:09 840.27 840.28 840.06 840.06 0.0K
14:10 839.99 839.99 839.87 839.89 0.0K
14:11 839.88 839.96 839.86 839.96 0.0K
14:12 839.96 840.10 839.95 840.07 0.0K
14:13 840.06 840.19 840.06 840.14 0.0K
14:14 840.14 840.19 840.08 840.15 0.0K
14:15 840.15 840.15 840.04 840.04 0.0K
14:16 839.97 839.97 839.79 839.79 0.0K
14:17 839.79 839.79 839.67 839.67 0.0K
14:18 839.71 839.83 839.70 839.83 0.0K
14:19 839.83 839.87 839.79 839.79 0.0K
14:20 839.77 839.77 839.58 839.60 0.0K
14:21 839.60 839.71 839.47 839.71 0.0K
14:22 839.71 839.80 839.69 839.78 0.0K
14:23 839.78 839.87 839.78 839.84 0.0K
14:24 839.83 839.84 839.78 839.78 0.0K
14:25 839.78 839.83 839.64 839.65 0.0K
14:26 839.65 839.65 839.64 839.65 0.0K
14:27 839.66 839.68 839.58 839.58 0.0K
14:28 839.59 839.60 839.51 839.51 0.0K
14:29 839.48 839.49 839.45 839.45 0.0K
14:30 839.45 839.48 839.38 839.40 0.0K
14:31 839.39 839.39 839.25 839.31 0.0K
14:32 839.32 839.47 839.30 839.47 0.0K
14:33 839.48 839.49 839.45 839.48 0.0K
14:34 839.49 839.52 839.49 839.49 0.0K
14:35 839.49 839.53 839.47 839.53 0.0K
14:36 839.54 839.57 839.43 839.43 0.0K
14:37 839.44 839.53 839.42 839.53 0.0K
14:38 839.55 839.69 839.55 839.68 0.0K
14:39 839.70 839.76 839.69 839.74 0.0K
14:40 839.75 839.83 839.75 839.79 0.0K
14:41 839.77 839.79 839.71 839.76 0.0K
14:42 839.77 839.80 839.76 839.77 0.0K
14:43 839.76 839.76 839.60 839.60 0.0K
14:44 839.59 839.67 839.58 839.67 0.0K
14:45 839.67 839.71 839.56 839.56 0.0K
14:46 839.56 839.56 839.52 839.56 0.0K
14:47 839.56 839.56 839.39 839.45 0.0K
14:48 839.45 839.46 839.43 839.44 0.0K
14:49 839.43 839.45 839.41 839.45 0.0K
14:50 839.46 839.55 839.34 839.43 0.0K
14:51 839.42 839.49 839.42 839.47 0.0K
14:52 839.47 839.59 839.47 839.56 0.0K
14:53 839.58 839.67 839.57 839.65 0.0K
14:54 839.62 839.63 839.54 839.55 0.0K
14:55 839.55 839.59 839.49 839.56 0.0K
14:56 839.58 839.65 839.58 839.65 0.0K
14:57 839.66 839.88 839.66 839.85 0.0K
14:58 839.87 839.93 839.86 839.87 0.0K
14:59 839.90 839.90 839.83 839.83 0.0K
15:00 839.82 839.87 839.82 839.87 0.0K
15:01 839.89 839.92 839.87 839.92 0.0K
15:02 839.92 839.96 839.87 839.89 0.0K
15:03 839.91 839.97 839.91 839.97 0.0K
15:04 839.97 840.04 839.97 840.04 0.0K
15:05 840.00 840.01 839.93 839.95 0.0K
15:06 839.93 839.94 839.81 839.81 0.0K
15:07 839.79 839.79 839.69 839.71 0.0K
15:08 839.73 839.73 839.66 839.66 0.0K
15:09 839.66 839.66 839.61 839.61 0.0K
15:10 839.58 839.72 839.58 839.72 0.0K
15:11 839.76 839.84 839.73 839.74 0.0K
15:12 839.74 839.74 839.66 839.68 0.0K
15:13 839.65 839.65 839.60 839.65 0.0K
15:14 839.67 839.76 839.67 839.76 0.0K
15:15 839.76 839.79 839.74 839.75 0.0K
15:16 839.73 839.78 839.69 839.78 0.0K
15:17 839.78 839.83 839.75 839.75 0.0K
15:18 839.75 839.88 839.73 839.88 0.0K
15:19 839.90 840.13 839.90 840.13 0.0K
15:20 840.15 840.23 840.15 840.23 0.0K
15:21 840.23 840.47 840.23 840.47 0.0K
15:22 840.47 840.62 840.47 840.59 0.0K
15:23 840.59 840.59 840.53 840.53 0.0K
15:24 840.51 840.51 840.36 840.42 0.0K
15:25 840.42 840.62 840.42 840.62 0.0K
15:26 840.62 840.65 840.57 840.62 0.0K
15:27 840.62 840.69 840.59 840.66 0.0K
15:28 840.67 840.68 840.52 840.52 0.0K
15:29 840.53 840.54 840.45 840.45 0.0K
15:30 840.46 840.49 840.41 840.42 0.0K
15:31 840.42 840.44 840.34 840.34 0.0K
15:32 840.31 840.35 840.24 840.27 0.0K
15:33 840.27 840.32 840.27 840.27 0.0K
15:34 840.28 840.28 840.20 840.26 0.0K
15:35 840.24 840.37 840.23 840.24 0.0K
15:36 840.20 840.20 840.03 840.03 0.0K
15:37 840.04 840.13 840.03 840.12 0.0K
15:38 840.12 840.17 840.12 840.13 0.0K
15:39 840.15 840.27 840.15 840.27 0.0K
15:40 840.27 840.27 840.18 840.27 0.0K
15:41 840.22 840.31 840.22 840.22 0.0K
15:42 840.22 840.22 839.97 839.97 0.0K
15:43 839.97 839.99 839.93 839.94 0.0K
15:44 839.97 840.05 839.95 840.04 0.0K
15:45 840.07 840.15 840.05 840.15 0.0K
15:46 840.16 840.16 840.01 840.02 0.0K
15:47 840.00 840.13 840.00 840.13 0.0K
15:48 840.12 840.32 840.12 840.30 0.0K
15:49 840.23 840.24 840.01 840.01 0.0K
15:50 840.09 840.09 839.54 839.55 0.0K
15:51 839.55 839.64 839.47 839.47 0.0K
15:52 839.46 839.68 839.46 839.66 0.0K
15:53 839.68 839.78 839.68 839.77 0.0K
15:54 839.83 840.22 839.79 840.03 0.0K
15:55 840.14 840.52 840.14 840.38 0.0K
15:56 840.59 840.59 840.49 840.56 0.0K
15:57 840.59 840.79 840.51 840.79 0.0K
15:58 840.91 841.04 840.85 840.85 0.0K
15:59 840.80 840.80 840.53 840.53 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