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
09:29 817.45 817.46 817.45 817.45 0.0K
09:30 817.58 820.49 817.58 820.44 0.0K
09:31 820.51 820.81 820.22 820.58 0.0K
09:32 820.66 820.69 819.37 819.55 0.0K
09:33 819.44 819.99 819.37 819.82 0.0K
09:34 819.89 820.15 819.87 820.15 0.0K
09:35 820.16 820.93 820.16 820.85 0.0K
09:36 820.75 821.01 820.58 821.01 0.0K
09:37 820.87 821.06 820.84 820.96 0.0K
09:38 820.95 821.13 820.89 820.89 0.0K
09:39 820.84 821.11 820.83 821.11 0.0K
09:40 821.17 822.04 821.17 822.04 0.0K
09:41 822.00 822.14 821.43 821.49 0.0K
09:42 821.52 821.52 820.58 820.58 0.0K
09:43 820.60 820.60 820.23 820.23 0.0K
09:44 820.24 820.28 819.99 820.00 0.0K
09:45 820.03 820.13 819.42 819.59 0.0K
09:46 819.58 819.58 818.19 818.57 0.0K
09:47 818.54 819.03 818.52 818.99 0.0K
09:48 819.03 820.33 819.03 820.33 0.0K
09:49 820.44 820.90 820.42 820.88 0.0K
09:50 820.77 820.77 819.71 819.71 0.0K
09:51 819.77 820.68 819.77 820.67 0.0K
09:52 820.68 820.77 820.57 820.59 0.0K
09:53 820.64 820.64 820.41 820.41 0.0K
09:54 820.43 820.94 820.43 820.94 0.0K
09:55 820.86 821.31 820.86 821.31 0.0K
09:56 821.28 821.96 821.28 821.96 0.0K
09:57 821.97 822.54 821.89 822.47 0.0K
09:58 822.49 822.49 821.95 822.12 0.0K
09:59 822.16 822.32 822.10 822.32 0.0K
10:00 822.21 822.29 822.00 822.03 0.0K
10:01 821.91 821.94 821.53 821.53 0.0K
10:02 821.45 821.78 821.45 821.78 0.0K
10:03 821.86 822.17 821.75 822.17 0.0K
10:04 822.16 822.49 822.09 822.48 0.0K
10:05 822.48 822.64 822.41 822.64 0.0K
10:06 822.66 822.84 822.65 822.65 0.0K
10:07 822.68 822.74 822.62 822.64 0.0K
10:08 822.67 822.85 822.58 822.59 0.0K
10:09 822.54 822.63 822.16 822.29 0.0K
10:10 822.28 822.33 822.04 822.04 0.0K
10:11 822.08 822.16 821.96 821.96 0.0K
10:12 821.96 822.04 821.85 821.96 0.0K
10:13 821.95 822.09 821.95 822.07 0.0K
10:14 822.06 822.13 821.88 821.88 0.0K
10:15 821.87 821.87 821.55 821.63 0.0K
10:16 821.61 821.61 821.30 821.33 0.0K
10:17 821.35 821.36 821.20 821.21 0.0K
10:18 821.15 821.20 820.83 820.83 0.0K
10:19 820.76 820.78 820.08 820.08 0.0K
10:20 820.11 820.11 819.94 819.94 0.0K
10:21 819.95 820.27 819.95 820.12 0.0K
10:22 820.15 820.64 820.15 820.50 0.0K
10:23 820.53 820.57 820.18 820.49 0.0K
10:24 820.50 820.50 820.03 820.03 0.0K
10:25 820.05 820.25 820.05 820.09 0.0K
10:26 820.09 820.11 820.04 820.09 0.0K
10:27 820.13 820.53 820.09 820.41 0.0K
10:28 820.43 820.53 820.36 820.39 0.0K
10:29 820.40 820.62 820.40 820.58 0.0K
10:30 820.63 820.94 820.61 820.90 0.0K
10:31 820.89 820.91 820.85 820.88 0.0K
10:32 820.92 821.18 820.67 820.71 0.0K
10:33 820.68 820.78 820.66 820.66 0.0K
10:34 820.68 820.75 820.55 820.69 0.0K
10:35 820.70 820.70 820.59 820.65 0.0K
10:36 820.61 820.75 820.57 820.75 0.0K
10:37 820.72 820.75 820.70 820.73 0.0K
10:38 820.74 821.20 820.74 821.18 0.0K
10:39 821.18 821.41 821.18 821.36 0.0K
10:40 821.42 821.74 821.36 821.74 0.0K
10:41 821.74 821.93 821.71 821.93 0.0K
10:42 821.91 822.51 821.91 822.51 0.0K
10:43 822.51 822.62 822.44 822.44 0.0K
10:44 822.45 822.53 822.43 822.53 0.0K
10:45 822.50 822.58 822.34 822.34 0.0K
10:46 822.35 822.59 822.29 822.55 0.0K
10:47 822.52 822.53 822.39 822.42 0.0K
10:48 822.42 822.57 822.38 822.57 0.0K
10:49 822.56 822.60 822.41 822.43 0.0K
10:50 822.43 822.63 822.34 822.63 0.0K
10:51 822.62 822.79 822.62 822.75 0.0K
10:52 822.77 822.78 822.58 822.66 0.0K
10:53 822.66 822.77 822.63 822.77 0.0K
10:54 822.80 822.80 822.49 822.58 0.0K
10:55 822.65 822.69 822.61 822.64 0.0K
10:56 822.64 822.76 822.53 822.76 0.0K
10:57 822.76 822.80 822.65 822.69 0.0K
10:58 822.68 822.77 822.64 822.64 0.0K
10:59 822.66 822.73 822.64 822.73 0.0K
11:00 822.77 822.86 822.70 822.86 0.0K
11:01 822.87 822.91 822.82 822.89 0.0K
11:02 822.90 823.02 822.83 822.94 0.0K
11:03 822.96 823.18 822.95 823.18 0.0K
11:04 823.19 823.19 822.98 823.13 0.0K
11:05 823.15 823.40 823.15 823.40 0.0K
11:06 823.35 823.42 823.32 823.42 0.0K
11:07 823.45 823.46 823.33 823.45 0.0K
11:08 823.48 823.76 823.42 823.76 0.0K
11:09 823.79 823.80 823.68 823.73 0.0K
11:10 823.84 824.31 823.84 824.25 0.0K
11:11 824.25 824.38 824.23 824.37 0.0K
11:12 824.41 824.63 824.41 824.48 0.0K
11:13 824.47 824.56 824.47 824.49 0.0K
11:14 824.50 824.64 824.43 824.49 0.0K
11:15 824.48 824.49 824.26 824.30 0.0K
11:16 824.30 824.41 824.18 824.40 0.0K
11:17 824.39 824.59 824.39 824.50 0.0K
11:18 824.48 824.51 824.26 824.26 0.0K
11:19 824.25 824.28 824.14 824.25 0.0K
11:20 824.29 824.30 824.05 824.11 0.0K
11:21 824.06 824.10 824.06 824.08 0.0K
11:22 824.08 824.40 824.08 824.38 0.0K
11:23 824.41 824.51 824.41 824.45 0.0K
11:24 824.46 824.49 824.46 824.48 0.0K
11:25 824.48 824.63 824.48 824.62 0.0K
11:26 824.61 824.77 824.59 824.75 0.0K
11:27 824.76 824.82 824.72 824.81 0.0K
11:28 824.82 824.85 824.80 824.85 0.0K
11:29 824.80 824.90 824.75 824.79 0.0K
11:30 824.79 824.81 824.75 824.79 0.0K
11:31 824.80 824.82 824.55 824.55 0.0K
11:32 824.51 824.51 824.33 824.33 0.0K
11:33 824.38 824.38 823.92 823.92 0.0K
11:34 823.93 823.96 823.75 823.75 0.0K
11:35 823.76 823.97 823.76 823.97 0.0K
11:36 823.94 824.04 823.93 823.94 0.0K
11:37 823.96 823.98 823.91 823.91 0.0K
11:38 823.89 824.03 823.89 823.96 0.0K
11:39 823.93 823.94 823.69 823.69 0.0K
11:40 823.70 823.70 823.52 823.57 0.0K
11:41 823.58 823.65 823.56 823.60 0.0K
11:42 823.61 823.63 823.54 823.55 0.0K
11:43 823.54 823.77 823.54 823.77 0.0K
11:44 823.77 824.08 823.77 824.06 0.0K
11:45 824.02 824.04 823.58 823.59 0.0K
11:46 823.61 823.61 823.40 823.40 0.0K
11:47 823.41 823.52 823.38 823.43 0.0K
11:48 823.43 823.58 823.41 823.58 0.0K
11:49 823.56 823.61 823.56 823.58 0.0K
11:50 823.57 823.64 823.50 823.64 0.0K
11:51 823.66 823.84 823.61 823.83 0.0K
11:52 823.83 823.84 823.74 823.83 0.0K
11:53 823.81 823.89 823.80 823.89 0.0K
11:54 823.90 823.91 823.84 823.91 0.0K
11:55 823.91 823.95 823.91 823.93 0.0K
11:56 823.96 824.07 823.94 824.07 0.0K
11:57 824.08 824.09 823.94 823.95 0.0K
11:58 823.95 823.96 823.86 823.95 0.0K
11:59 823.96 823.97 823.82 823.83 0.0K
12:00 823.85 823.88 823.72 823.75 0.0K
12:01 823.75 823.79 823.46 823.46 0.0K
12:02 823.46 823.55 823.43 823.55 0.0K
12:03 823.56 823.56 823.49 823.51 0.0K
12:04 823.48 823.48 823.19 823.19 0.0K
12:05 823.20 823.23 823.10 823.12 0.0K
12:06 823.12 823.13 822.98 823.01 0.0K
12:07 823.03 823.12 823.03 823.03 0.0K
12:08 823.05 823.21 823.05 823.19 0.0K
12:09 823.17 823.17 823.07 823.09 0.0K
12:10 823.12 823.24 823.09 823.20 0.0K
12:11 823.20 823.28 823.11 823.28 0.0K
12:12 823.26 823.37 823.23 823.36 0.0K
12:13 823.39 823.45 823.39 823.41 0.0K
12:14 823.39 823.39 823.30 823.34 0.0K
12:15 823.33 823.34 823.29 823.30 0.0K
12:16 823.32 823.37 823.19 823.35 0.0K
12:17 823.36 823.52 823.34 823.52 0.0K
12:18 823.54 823.59 823.54 823.55 0.0K
12:19 823.56 823.56 823.39 823.44 0.0K
12:20 823.48 823.56 823.41 823.56 0.0K
12:21 823.56 823.62 823.56 823.61 0.0K
12:22 823.59 823.59 823.52 823.55 0.0K
12:23 823.55 823.55 823.47 823.48 0.0K
12:24 823.49 823.49 823.31 823.31 0.0K
12:25 823.31 823.32 823.27 823.28 0.0K
12:26 823.23 823.23 823.10 823.10 0.0K
12:27 823.10 823.12 822.99 822.99 0.0K
12:28 822.98 823.07 822.98 823.06 0.0K
12:29 823.06 823.07 823.02 823.05 0.0K
12:30 823.02 823.09 822.89 822.89 0.0K
12:31 822.89 822.90 822.84 822.84 0.0K
12:32 822.84 822.85 822.70 822.70 0.0K
12:33 822.71 822.79 822.69 822.73 0.0K
12:34 822.74 823.03 822.74 823.03 0.0K
12:35 823.04 823.10 823.00 823.00 0.0K
12:36 823.00 823.00 822.82 822.82 0.0K
12:37 822.84 822.86 822.72 822.72 0.0K
12:38 822.72 822.76 822.71 822.72 0.0K
12:39 822.72 822.84 822.70 822.82 0.0K
12:40 822.80 822.82 822.58 822.60 0.0K
12:41 822.60 822.76 822.59 822.75 0.0K
12:42 822.75 822.76 822.67 822.68 0.0K
12:43 822.69 822.88 822.69 822.84 0.0K
12:44 822.83 822.86 822.77 822.77 0.0K
12:45 822.78 822.78 822.54 822.55 0.0K
12:46 822.55 822.58 822.43 822.43 0.0K
12:47 822.41 822.51 822.40 822.50 0.0K
12:48 822.50 822.60 822.50 822.51 0.0K
12:49 822.51 822.70 822.48 822.70 0.0K
12:50 822.70 822.95 822.70 822.95 0.0K
12:51 822.96 823.12 822.95 823.12 0.0K
12:52 823.12 823.21 823.12 823.20 0.0K
12:53 823.17 823.35 823.12 823.35 0.0K
12:54 823.34 823.39 823.33 823.37 0.0K
12:55 823.41 823.47 823.39 823.39 0.0K
12:56 823.39 823.39 823.28 823.36 0.0K
12:57 823.39 823.42 823.36 823.42 0.0K
12:58 823.41 823.42 823.25 823.31 0.0K
12:59 823.30 823.39 823.29 823.39 0.0K
13:00 823.40 823.59 823.40 823.59 0.0K
13:01 823.60 823.71 823.60 823.65 0.0K
13:02 823.65 823.71 823.62 823.69 0.0K
13:03 823.65 823.69 823.48 823.48 0.0K
13:04 823.47 823.50 823.39 823.40 0.0K
13:05 823.41 823.43 822.97 822.97 0.0K
13:06 822.95 823.08 822.95 823.08 0.0K
13:07 823.07 823.13 822.96 823.13 0.0K
13:08 823.08 823.08 822.96 822.98 0.0K
13:09 822.98 822.98 822.92 822.97 0.0K
13:10 822.97 823.03 822.96 823.02 0.0K
13:11 823.03 823.12 823.02 823.02 0.0K
13:12 823.03 823.14 823.03 823.14 0.0K
13:13 823.16 823.18 823.13 823.16 0.0K
13:14 823.13 823.17 823.10 823.17 0.0K
13:15 823.17 823.31 823.17 823.31 0.0K
13:16 823.29 823.37 823.27 823.36 0.0K
13:17 823.33 823.47 823.29 823.47 0.0K
13:18 823.45 823.59 823.45 823.59 0.0K
13:19 823.59 823.67 823.58 823.67 0.0K
13:20 823.67 823.81 823.66 823.79 0.0K
13:21 823.80 823.82 823.77 823.79 0.0K
13:22 823.78 824.00 823.78 824.00 0.0K
13:23 824.02 824.13 824.02 824.11 0.0K
13:24 824.14 824.28 824.14 824.26 0.0K
13:25 824.25 824.32 824.24 824.24 0.0K
13:26 824.22 824.22 824.07 824.07 0.0K
13:27 824.07 824.34 824.06 824.31 0.0K
13:28 824.32 824.35 824.27 824.27 0.0K
13:29 824.31 824.33 824.26 824.28 0.0K
13:30 824.29 824.37 824.29 824.34 0.0K
13:31 824.33 824.33 824.28 824.30 0.0K
13:32 824.34 824.51 824.34 824.51 0.0K
13:33 824.53 824.54 824.50 824.50 0.0K
13:34 824.50 824.54 824.50 824.52 0.0K
13:35 824.54 824.57 824.42 824.55 0.0K
13:36 824.59 824.62 824.54 824.61 0.0K
13:37 824.62 824.78 824.62 824.74 0.0K
13:38 824.69 824.75 824.59 824.59 0.0K
13:39 824.59 824.69 824.59 824.68 0.0K
13:40 824.59 824.63 824.57 824.58 0.0K
13:41 824.58 824.59 824.54 824.54 0.0K
13:42 824.54 824.74 824.53 824.72 0.0K
13:43 824.72 824.72 824.68 824.70 0.0K
13:44 824.70 824.74 824.53 824.61 0.0K
13:45 824.59 824.65 824.56 824.57 0.0K
13:46 824.55 824.56 824.46 824.47 0.0K
13:47 824.47 824.57 824.47 824.54 0.0K
13:48 824.55 824.57 824.54 824.56 0.0K
13:49 824.56 824.56 824.45 824.45 0.0K
13:50 824.46 824.48 824.42 824.42 0.0K
13:51 824.42 824.42 824.20 824.22 0.0K
13:52 824.20 824.20 823.73 823.76 0.0K
13:53 823.76 823.90 823.73 823.82 0.0K
13:54 823.82 823.91 823.82 823.91 0.0K
13:55 823.93 823.93 823.86 823.87 0.0K
13:56 823.87 823.88 823.72 823.74 0.0K
13:57 823.74 823.75 823.66 823.66 0.0K
13:58 823.66 823.66 823.52 823.52 0.0K
13:59 823.54 823.66 823.50 823.66 0.0K
14:00 823.67 823.81 823.67 823.80 0.0K
14:01 823.80 823.85 823.79 823.85 0.0K
14:02 823.85 823.89 823.85 823.88 0.0K
14:03 823.88 823.90 823.76 823.90 0.0K
14:04 823.89 823.90 823.76 823.76 0.0K
14:05 823.76 823.77 823.62 823.67 0.0K
14:06 823.67 823.76 823.67 823.76 0.0K
14:07 823.76 823.82 823.72 823.73 0.0K
14:08 823.73 823.77 823.60 823.64 0.0K
14:09 823.64 823.73 823.64 823.72 0.0K
14:10 823.73 823.88 823.70 823.88 0.0K
14:11 823.88 824.04 823.88 824.04 0.0K
14:12 824.04 824.11 824.01 824.09 0.0K
14:13 824.08 824.08 824.00 824.07 0.0K
14:14 824.06 824.09 824.03 824.06 0.0K
14:15 824.06 824.22 824.06 824.21 0.0K
14:16 824.20 824.47 824.18 824.47 0.0K
14:17 824.47 824.58 824.46 824.58 0.0K
14:18 824.58 824.74 824.58 824.73 0.0K
14:19 824.73 824.79 824.73 824.79 0.0K
14:20 824.79 824.90 824.79 824.90 0.0K
14:21 824.91 825.14 824.91 825.14 0.0K
14:22 825.15 825.37 825.13 825.37 0.0K
14:23 825.42 825.49 825.41 825.48 0.0K
14:24 825.48 825.70 825.46 825.70 0.0K
14:25 825.70 825.79 825.70 825.77 0.0K
14:26 825.78 825.89 825.78 825.84 0.0K
14:27 825.87 826.01 825.87 826.00 0.0K
14:28 826.00 826.02 825.97 825.97 0.0K
14:29 826.01 826.12 826.00 826.12 0.0K
14:30 826.16 826.19 826.13 826.18 0.0K
14:31 826.18 826.29 826.17 826.29 0.0K
14:32 826.31 826.42 826.29 826.42 0.0K
14:33 826.46 826.57 826.45 826.56 0.0K
14:34 826.59 826.74 826.56 826.74 0.0K
14:35 826.70 826.74 826.69 826.73 0.0K
14:36 826.74 826.81 826.74 826.81 0.0K
14:37 826.81 826.91 826.81 826.91 0.0K
14:38 826.93 826.95 826.90 826.90 0.0K
14:39 826.91 826.92 826.82 826.84 0.0K
14:40 826.85 826.89 826.79 826.86 0.0K
14:41 826.86 826.89 826.82 826.82 0.0K
14:42 826.81 826.85 826.80 826.80 0.0K
14:43 826.80 826.84 826.77 826.83 0.0K
14:44 826.82 826.85 826.78 826.84 0.0K
14:45 826.83 826.87 826.77 826.87 0.0K
14:46 826.87 826.98 826.87 826.98 0.0K
14:47 826.98 826.99 826.93 826.97 0.0K
14:48 826.96 826.99 826.91 826.99 0.0K
14:49 827.00 827.02 826.91 826.91 0.0K
14:50 826.90 827.09 826.90 826.97 0.0K
14:51 826.98 827.17 826.91 827.09 0.0K
14:52 827.08 827.08 826.95 826.95 0.0K
14:53 826.94 826.95 826.84 826.86 0.0K
14:54 826.87 826.92 826.87 826.90 0.0K
14:55 826.90 826.96 826.90 826.94 0.0K
14:56 826.93 827.04 826.93 827.04 0.0K
14:57 827.03 827.05 827.00 827.02 0.0K
14:58 827.02 827.02 826.97 827.00 0.0K
14:59 827.01 827.07 827.00 827.07 0.0K
15:00 827.08 827.08 826.85 826.90 0.0K
15:01 826.90 827.21 826.90 827.17 0.0K
15:02 827.17 827.28 827.17 827.28 0.0K
15:03 827.27 827.52 827.27 827.48 0.0K
15:04 827.46 827.54 827.46 827.54 0.0K
15:05 827.56 827.56 827.44 827.45 0.0K
15:06 827.46 827.50 827.44 827.47 0.0K
15:07 827.40 827.40 827.25 827.32 0.0K
15:08 827.29 827.50 827.29 827.50 0.0K
15:09 827.51 827.66 827.51 827.64 0.0K
15:10 827.63 827.63 827.54 827.55 0.0K
15:11 827.63 827.67 827.59 827.59 0.0K
15:12 827.58 827.58 827.23 827.23 0.0K
15:13 827.23 827.27 827.19 827.22 0.0K
15:14 827.20 827.20 827.12 827.12 0.0K
15:15 827.12 827.12 826.78 826.78 0.0K
15:16 826.79 826.95 826.77 826.92 0.0K
15:17 826.92 826.99 826.90 826.96 0.0K
15:18 826.96 826.98 826.93 826.93 0.0K
15:19 826.79 826.83 826.64 826.64 0.0K
15:20 826.63 826.68 826.57 826.57 0.0K
15:21 826.57 826.58 826.55 826.55 0.0K
15:22 826.55 826.55 826.36 826.36 0.0K
15:23 826.34 826.34 826.19 826.19 0.0K
15:24 826.22 826.22 826.13 826.16 0.0K
15:25 826.15 826.17 826.12 826.16 0.0K
15:26 826.18 826.21 826.14 826.20 0.0K
15:27 826.20 826.20 826.15 826.17 0.0K
15:28 826.16 826.17 826.05 826.06 0.0K
15:29 826.06 826.25 826.06 826.25 0.0K
15:30 826.26 826.51 826.26 826.49 0.0K
15:31 826.51 826.59 826.51 826.59 0.0K
15:32 826.59 826.87 826.59 826.86 0.0K
15:33 826.85 826.92 826.63 826.64 0.0K
15:34 826.62 826.62 826.47 826.47 0.0K
15:35 826.49 826.52 826.46 826.52 0.0K
15:36 826.50 826.63 826.50 826.63 0.0K
15:37 826.70 826.82 826.69 826.82 0.0K
15:38 826.84 827.01 826.84 826.98 0.0K
15:39 826.93 826.96 826.92 826.95 0.0K
15:40 826.94 827.18 826.93 827.18 0.0K
15:41 827.17 827.26 827.17 827.22 0.0K
15:42 827.29 827.30 827.29 827.30 0.0K
15:43 827.29 827.71 827.29 827.71 0.0K
15:44 827.72 827.83 827.71 827.83 0.0K
15:45 827.83 828.21 827.83 828.21 0.0K
15:46 828.22 828.34 828.21 828.34 0.0K
15:47 828.36 828.40 828.24 828.35 0.0K
15:48 828.31 828.31 828.11 828.21 0.0K
15:49 828.21 828.29 828.13 828.13 0.0K
15:50 828.00 828.00 827.56 827.56 0.0K
15:51 827.58 827.58 827.16 827.27 0.0K
15:52 827.28 827.30 827.07 827.16 0.0K
15:53 827.14 827.35 827.09 827.35 0.0K
15:54 827.39 827.70 827.39 827.70 0.0K
15:55 827.73 828.06 827.73 827.91 0.0K
15:56 827.92 828.03 827.82 827.83 0.0K
15:57 827.74 827.74 827.54 827.75 0.0K
15:58 827.75 827.75 827.56 827.64 0.0K
15:59 827.69 828.04 827.52 827.52 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