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
09:29 825.14 825.14 825.10 825.11 0.0K
09:30 824.83 827.52 824.83 827.31 0.0K
09:31 826.94 827.58 826.78 827.45 0.0K
09:32 827.10 827.10 826.72 827.04 0.0K
09:33 826.94 827.63 826.76 827.63 0.0K
09:34 827.56 828.07 827.35 828.07 0.0K
09:35 828.12 829.41 828.12 829.38 0.0K
09:36 829.48 830.38 829.48 830.18 0.0K
09:37 830.13 830.19 829.40 829.69 0.0K
09:38 829.54 829.97 829.42 829.42 0.0K
09:39 829.41 829.45 829.21 829.33 0.0K
09:40 829.35 830.02 829.31 830.01 0.0K
09:41 829.93 830.30 829.86 829.91 0.0K
09:42 829.93 830.31 829.93 830.11 0.0K
09:43 830.04 830.85 829.91 830.85 0.0K
09:44 830.80 830.86 830.68 830.78 0.0K
09:45 830.75 830.85 830.23 830.64 0.0K
09:46 830.62 830.75 830.34 830.34 0.0K
09:47 830.29 830.31 829.59 829.70 0.0K
09:48 829.73 830.86 829.73 830.83 0.0K
09:49 830.73 830.82 830.53 830.53 0.0K
09:50 830.51 830.85 830.41 830.42 0.0K
09:51 830.29 830.56 829.57 829.68 0.0K
09:52 829.75 830.51 829.75 830.51 0.0K
09:53 830.52 830.52 830.24 830.27 0.0K
09:54 830.27 830.43 829.38 829.39 0.0K
09:55 829.43 829.56 829.14 829.18 0.0K
09:56 829.15 829.26 828.99 829.14 0.0K
09:57 829.22 829.70 829.22 829.67 0.0K
09:58 829.70 829.70 829.13 829.16 0.0K
09:59 829.16 829.46 829.15 829.41 0.0K
10:00 829.43 829.63 829.43 829.61 0.0K
10:01 829.52 829.60 829.41 829.54 0.0K
10:02 829.37 829.37 828.51 828.51 0.0K
10:03 828.53 828.53 828.23 828.37 0.0K
10:04 828.42 828.45 828.17 828.37 0.0K
10:05 828.36 828.47 827.71 827.73 0.0K
10:06 827.75 827.75 827.17 827.34 0.0K
10:07 827.19 827.19 826.64 826.72 0.0K
10:08 826.78 826.97 826.78 826.84 0.0K
10:09 826.80 826.82 826.45 826.47 0.0K
10:10 826.45 826.51 825.90 825.92 0.0K
10:11 825.98 826.51 825.98 826.51 0.0K
10:12 826.57 826.75 826.57 826.68 0.0K
10:13 826.75 826.96 826.70 826.79 0.0K
10:14 826.90 827.05 826.87 826.98 0.0K
10:15 826.98 827.09 826.69 826.73 0.0K
10:16 826.75 826.80 826.24 826.24 0.0K
10:17 826.23 826.24 825.71 825.74 0.0K
10:18 825.73 825.78 825.57 825.61 0.0K
10:19 825.66 826.37 825.66 826.37 0.0K
10:20 826.38 826.62 826.29 826.62 0.0K
10:21 826.66 826.70 826.56 826.57 0.0K
10:22 826.57 826.61 826.26 826.50 0.0K
10:23 826.55 826.71 826.53 826.64 0.0K
10:24 826.64 826.87 826.59 826.78 0.0K
10:25 826.83 826.83 826.22 826.23 0.0K
10:26 826.38 826.44 826.19 826.38 0.0K
10:27 826.39 826.47 826.26 826.31 0.0K
10:28 826.34 826.38 826.01 826.01 0.0K
10:29 825.97 826.21 825.91 826.21 0.0K
10:30 826.23 826.38 826.21 826.24 0.0K
10:31 826.27 826.43 826.14 826.43 0.0K
10:32 826.41 826.46 826.30 826.34 0.0K
10:33 826.34 826.34 825.94 825.95 0.0K
10:34 825.96 826.22 825.96 826.15 0.0K
10:35 826.20 826.53 826.20 826.45 0.0K
10:36 826.45 826.47 825.73 825.78 0.0K
10:37 825.73 825.95 825.32 825.32 0.0K
10:38 825.32 825.33 824.96 824.97 0.0K
10:39 825.04 825.13 824.93 824.93 0.0K
10:40 824.90 825.02 824.72 824.89 0.0K
10:41 824.85 825.08 824.83 824.92 0.0K
10:42 824.93 825.08 824.86 824.86 0.0K
10:43 824.85 825.00 824.84 824.99 0.0K
10:44 825.03 825.08 824.78 824.78 0.0K
10:45 824.76 824.84 824.72 824.77 0.0K
10:46 824.79 824.79 824.57 824.66 0.0K
10:47 824.65 824.65 824.37 824.48 0.0K
10:48 824.47 824.47 824.22 824.34 0.0K
10:49 824.36 824.41 824.23 824.29 0.0K
10:50 824.25 824.42 824.25 824.38 0.0K
10:51 824.40 824.66 824.29 824.29 0.0K
10:52 824.13 824.17 823.82 823.82 0.0K
10:53 823.83 823.86 823.72 823.77 0.0K
10:54 823.77 823.77 823.41 823.59 0.0K
10:55 823.61 823.80 823.61 823.73 0.0K
10:56 823.69 823.78 823.46 823.46 0.0K
10:57 823.52 823.75 823.52 823.65 0.0K
10:58 823.64 823.85 823.62 823.81 0.0K
10:59 823.82 824.01 823.77 823.96 0.0K
11:00 823.97 824.09 823.97 824.02 0.0K
11:01 824.05 824.07 823.92 824.01 0.0K
11:02 823.98 823.98 823.59 823.61 0.0K
11:03 823.64 823.64 823.53 823.61 0.0K
11:04 823.61 823.99 823.57 823.99 0.0K
11:05 824.07 824.31 824.05 824.17 0.0K
11:06 824.19 824.19 823.91 823.91 0.0K
11:07 823.90 823.91 823.78 823.91 0.0K
11:08 823.93 824.08 823.93 824.08 0.0K
11:09 824.09 824.09 823.78 823.82 0.0K
11:10 823.80 823.94 823.80 823.87 0.0K
11:11 823.82 823.85 823.52 823.53 0.0K
11:12 823.55 823.70 823.50 823.63 0.0K
11:13 823.61 823.91 823.61 823.91 0.0K
11:14 823.87 824.11 823.85 824.10 0.0K
11:15 824.10 824.16 823.93 823.99 0.0K
11:16 824.00 824.02 823.69 823.69 0.0K
11:17 823.68 824.09 823.68 824.09 0.0K
11:18 824.12 824.27 824.10 824.16 0.0K
11:19 824.15 824.20 824.10 824.15 0.0K
11:20 824.15 824.22 824.00 824.04 0.0K
11:21 823.99 824.00 823.90 823.92 0.0K
11:22 823.94 823.95 823.65 823.71 0.0K
11:23 823.70 823.77 823.59 823.59 0.0K
11:24 823.61 823.67 823.60 823.66 0.0K
11:25 823.67 823.78 823.57 823.78 0.0K
11:26 823.79 824.12 823.79 824.12 0.0K
11:27 824.12 824.21 823.88 823.88 0.0K
11:28 823.93 824.07 823.89 824.02 0.0K
11:29 824.02 824.02 823.69 823.73 0.0K
11:30 823.75 823.85 823.53 823.53 0.0K
11:31 823.48 823.65 823.24 823.27 0.0K
11:32 823.19 823.19 823.07 823.11 0.0K
11:33 823.07 823.30 823.07 823.20 0.0K
11:34 823.19 823.36 823.11 823.34 0.0K
11:35 823.31 823.31 823.09 823.19 0.0K
11:36 823.22 823.28 823.19 823.25 0.0K
11:37 823.25 823.25 823.10 823.14 0.0K
11:38 823.12 823.16 822.88 822.95 0.0K
11:39 822.94 822.94 822.52 822.61 0.0K
11:40 822.61 822.68 822.52 822.68 0.0K
11:41 822.68 822.69 822.59 822.63 0.0K
11:42 822.70 822.76 822.57 822.57 0.0K
11:43 822.54 822.61 822.51 822.61 0.0K
11:44 822.62 822.62 822.40 822.56 0.0K
11:45 822.56 822.56 822.37 822.37 0.0K
11:46 822.39 822.39 822.28 822.34 0.0K
11:47 822.31 822.48 822.31 822.39 0.0K
11:48 822.39 822.39 822.15 822.15 0.0K
11:49 822.15 822.25 822.07 822.25 0.0K
11:50 822.30 822.31 822.06 822.14 0.0K
11:51 822.19 822.46 822.19 822.44 0.0K
11:52 822.44 822.60 822.42 822.53 0.0K
11:53 822.52 822.59 822.50 822.55 0.0K
11:54 822.54 822.56 822.35 822.42 0.0K
11:55 822.44 822.46 822.34 822.43 0.0K
11:56 822.38 822.43 822.18 822.18 0.0K
11:57 822.11 822.15 821.88 821.88 0.0K
11:58 821.90 821.90 821.61 821.61 0.0K
11:59 821.59 821.61 821.53 821.53 0.0K
12:00 821.46 821.52 821.45 821.52 0.0K
12:01 821.52 821.56 821.47 821.51 0.0K
12:02 821.53 821.65 821.52 821.52 0.0K
12:03 821.47 821.60 821.43 821.60 0.0K
12:04 821.60 821.70 821.55 821.69 0.0K
12:05 821.73 821.74 821.60 821.62 0.0K
12:06 821.59 821.59 821.49 821.56 0.0K
12:07 821.58 821.76 821.28 821.28 0.0K
12:08 821.24 821.24 821.18 821.22 0.0K
12:09 821.24 821.27 821.20 821.27 0.0K
12:10 821.27 821.46 821.27 821.45 0.0K
12:11 821.45 821.60 821.41 821.61 0.0K
12:12 821.53 821.89 821.53 821.88 0.0K
12:13 821.88 822.04 821.86 822.04 0.0K
12:14 822.03 822.04 821.87 821.87 0.0K
12:15 821.88 822.01 821.88 822.00 0.0K
12:16 821.99 822.00 821.67 821.67 0.0K
12:17 821.67 821.67 821.53 821.53 0.0K
12:18 821.52 821.52 821.33 821.36 0.0K
12:19 821.37 821.42 821.09 821.09 0.0K
12:20 821.08 821.09 820.98 821.03 0.0K
12:21 821.03 821.05 820.93 820.96 0.0K
12:22 820.96 820.96 820.82 820.82 0.0K
12:23 820.83 820.92 820.80 820.92 0.0K
12:24 820.92 820.95 820.88 820.88 0.0K
12:25 820.93 821.04 820.91 820.99 0.0K
12:26 821.04 821.13 820.95 821.13 0.0K
12:27 821.14 821.25 821.14 821.24 0.0K
12:28 821.24 821.36 821.12 821.36 0.0K
12:29 821.33 821.52 821.33 821.44 0.0K
12:30 821.37 821.40 821.29 821.35 0.0K
12:31 821.31 821.31 821.15 821.20 0.0K
12:32 821.18 821.18 820.92 821.00 0.0K
12:33 821.00 821.01 820.82 820.84 0.0K
12:34 820.85 820.96 820.84 820.94 0.0K
12:35 820.91 821.01 820.88 821.00 0.0K
12:36 820.96 821.08 820.92 821.02 0.0K
12:37 821.03 821.17 821.03 821.14 0.0K
12:38 821.13 821.17 821.13 821.15 0.0K
12:39 821.17 821.21 821.05 821.05 0.0K
12:40 821.08 821.10 820.74 820.74 0.0K
12:41 820.72 820.77 820.65 820.70 0.0K
12:42 820.69 820.89 820.69 820.83 0.0K
12:43 820.83 820.89 820.82 820.89 0.0K
12:44 820.85 820.93 820.83 820.89 0.0K
12:45 820.89 820.94 820.81 820.84 0.0K
12:46 820.84 821.14 820.84 821.10 0.0K
12:47 821.09 821.09 820.96 821.04 0.0K
12:48 821.05 821.07 820.97 820.97 0.0K
12:49 820.96 820.98 820.75 820.76 0.0K
12:50 820.74 820.95 820.74 820.95 0.0K
12:51 820.94 821.31 820.88 821.31 0.0K
12:52 821.33 821.52 821.33 821.48 0.0K
12:53 821.51 821.51 821.41 821.45 0.0K
12:54 821.45 821.49 821.41 821.45 0.0K
12:55 821.42 821.63 821.42 821.60 0.0K
12:56 821.61 821.68 821.49 821.52 0.0K
12:57 821.56 821.69 821.56 821.65 0.0K
12:58 821.63 821.69 821.59 821.62 0.0K
12:59 821.69 821.70 821.54 821.55 0.0K
13:00 821.45 821.45 821.10 821.13 0.0K
13:01 821.14 821.28 821.14 821.22 0.0K
13:02 821.19 821.96 821.19 821.96 0.0K
13:03 821.93 822.02 821.89 821.97 0.0K
13:04 821.96 821.96 821.76 821.76 0.0K
13:05 821.75 821.86 821.65 821.68 0.0K
13:06 821.69 821.74 821.60 821.69 0.0K
13:07 821.69 821.69 821.47 821.47 0.0K
13:08 821.44 821.47 821.26 821.28 0.0K
13:09 821.27 821.27 821.19 821.19 0.0K
13:10 821.19 821.19 821.02 821.09 0.0K
13:11 821.08 821.10 820.87 820.87 0.0K
13:12 820.87 820.91 820.70 820.70 0.0K
13:13 820.68 820.71 820.64 820.68 0.0K
13:14 820.70 820.75 820.67 820.73 0.0K
13:15 820.76 820.80 820.73 820.78 0.0K
13:16 820.78 820.86 820.71 820.71 0.0K
13:17 820.72 820.76 820.62 820.76 0.0K
13:18 820.76 820.78 820.64 820.64 0.0K
13:19 820.64 820.67 820.35 820.37 0.0K
13:20 820.42 820.42 820.15 820.16 0.0K
13:21 820.11 820.20 820.06 820.12 0.0K
13:22 820.12 820.12 819.88 819.88 0.0K
13:23 819.79 819.80 819.60 819.61 0.0K
13:24 819.63 819.63 819.51 819.59 0.0K
13:25 819.56 819.57 819.25 819.28 0.0K
13:26 819.27 819.31 818.72 818.73 0.0K
13:27 818.78 818.78 818.60 818.60 0.0K
13:28 818.58 818.68 818.52 818.52 0.0K
13:29 818.52 818.59 818.45 818.59 0.0K
13:30 818.57 818.60 818.47 818.47 0.0K
13:31 818.48 818.48 818.37 818.42 0.0K
13:32 818.43 818.65 818.43 818.61 0.0K
13:33 818.57 818.68 818.56 818.67 0.0K
13:34 818.67 818.69 818.60 818.61 0.0K
13:35 818.63 818.66 818.50 818.54 0.0K
13:36 818.55 818.71 818.50 818.71 0.0K
13:37 818.72 818.78 818.70 818.78 0.0K
13:38 818.82 818.88 818.82 818.86 0.0K
13:39 818.90 819.01 818.89 818.90 0.0K
13:40 818.92 819.24 818.92 819.24 0.0K
13:41 819.24 819.50 819.24 819.41 0.0K
13:42 819.45 819.48 819.40 819.44 0.0K
13:43 819.48 819.49 819.38 819.40 0.0K
13:44 819.39 819.45 819.38 819.40 0.0K
13:45 819.41 819.50 819.33 819.45 0.0K
13:46 819.48 819.64 819.47 819.63 0.0K
13:47 819.61 819.71 819.61 819.69 0.0K
13:48 819.69 820.08 819.63 820.08 0.0K
13:49 820.08 820.20 820.06 820.20 0.0K
13:50 820.20 820.41 820.20 820.34 0.0K
13:51 820.29 820.32 820.20 820.22 0.0K
13:52 820.22 820.27 820.20 820.24 0.0K
13:53 820.20 820.26 820.11 820.11 0.0K
13:54 820.08 820.19 820.06 820.09 0.0K
13:55 820.08 820.08 819.89 819.89 0.0K
13:56 819.89 819.91 819.80 819.80 0.0K
13:57 819.79 819.92 819.79 819.92 0.0K
13:58 819.91 820.06 819.88 820.05 0.0K
13:59 820.08 820.12 820.05 820.09 0.0K
14:00 820.12 820.34 820.11 820.29 0.0K
14:01 820.26 820.39 820.26 820.36 0.0K
14:02 820.44 820.54 820.44 820.54 0.0K
14:03 820.59 820.72 820.59 820.72 0.0K
14:04 820.73 820.74 820.63 820.63 0.0K
14:05 820.58 820.58 820.41 820.42 0.0K
14:06 820.42 820.43 820.37 820.43 0.0K
14:07 820.42 820.60 820.38 820.56 0.0K
14:08 820.56 820.65 820.47 820.62 0.0K
14:09 820.65 820.68 820.62 820.62 0.0K
14:10 820.62 820.70 820.58 820.69 0.0K
14:11 820.68 820.68 820.63 820.64 0.0K
14:12 820.63 820.64 820.46 820.48 0.0K
14:13 820.48 820.48 820.32 820.38 0.0K
14:14 820.39 820.63 820.38 820.61 0.0K
14:15 820.60 820.60 820.52 820.57 0.0K
14:16 820.53 820.54 820.30 820.30 0.0K
14:17 820.31 820.48 820.27 820.48 0.0K
14:18 820.47 820.48 820.32 820.33 0.0K
14:19 820.29 820.31 820.04 820.04 0.0K
14:20 820.04 820.16 819.82 819.82 0.0K
14:21 819.79 819.89 819.71 819.78 0.0K
14:22 819.80 819.85 819.78 819.84 0.0K
14:23 819.83 819.86 819.74 819.76 0.0K
14:24 819.76 819.76 819.47 819.60 0.0K
14:25 819.60 819.60 819.47 819.47 0.0K
14:26 819.45 819.45 819.22 819.31 0.0K
14:27 819.32 819.33 819.11 819.11 0.0K
14:28 819.18 819.48 819.18 819.37 0.0K
14:29 819.31 819.31 819.16 819.21 0.0K
14:30 819.23 819.26 819.07 819.08 0.0K
14:31 819.08 819.32 819.05 819.29 0.0K
14:32 819.30 819.37 819.29 819.30 0.0K
14:33 819.31 819.46 819.28 819.46 0.0K
14:34 819.47 819.53 819.44 819.53 0.0K
14:35 819.54 819.54 819.44 819.45 0.0K
14:36 819.46 819.50 819.38 819.38 0.0K
14:37 819.38 819.41 819.37 819.40 0.0K
14:38 819.41 819.44 818.73 818.75 0.0K
14:39 818.75 818.99 818.73 818.96 0.0K
14:40 818.99 819.06 818.97 819.06 0.0K
14:41 819.07 819.07 818.98 818.98 0.0K
14:42 819.01 819.05 818.95 818.98 0.0K
14:43 818.97 818.99 818.91 818.91 0.0K
14:44 818.86 818.86 818.61 818.61 0.0K
14:45 818.63 818.63 818.49 818.49 0.0K
14:46 818.46 818.55 818.42 818.43 0.0K
14:47 818.46 818.51 818.34 818.36 0.0K
14:48 818.34 818.42 818.17 818.17 0.0K
14:49 818.05 818.11 818.04 818.11 0.0K
14:50 818.12 818.12 818.01 818.03 0.0K
14:51 818.08 818.11 818.01 818.01 0.0K
14:52 818.01 818.12 818.01 818.05 0.0K
14:53 818.05 818.23 817.98 818.23 0.0K
14:54 818.23 818.27 818.13 818.13 0.0K
14:55 818.16 818.24 818.10 818.10 0.0K
14:56 818.10 818.48 818.10 818.48 0.0K
14:57 818.51 818.77 818.50 818.77 0.0K
14:58 818.77 818.93 818.77 818.94 0.0K
14:59 818.92 818.99 818.89 818.93 0.0K
15:00 818.92 818.98 818.84 818.87 0.0K
15:01 818.85 818.92 818.82 818.84 0.0K
15:02 818.79 818.79 818.40 818.45 0.0K
15:03 818.46 818.46 818.30 818.30 0.0K
15:04 818.31 818.31 818.16 818.19 0.0K
15:05 818.19 818.25 818.02 818.20 0.0K
15:06 818.18 818.18 818.01 818.01 0.0K
15:07 818.01 818.07 817.96 818.01 0.0K
15:08 818.02 818.07 817.85 817.85 0.0K
15:09 817.86 817.88 817.66 817.81 0.0K
15:10 817.80 817.94 817.80 817.85 0.0K
15:11 817.74 817.74 817.47 817.47 0.0K
15:12 817.44 817.44 817.22 817.22 0.0K
15:13 817.12 817.12 816.83 816.90 0.0K
15:14 816.91 816.98 816.86 816.92 0.0K
15:15 816.91 817.04 816.87 817.04 0.0K
15:16 817.04 817.24 817.04 817.07 0.0K
15:17 817.06 817.18 817.04 817.12 0.0K
15:18 817.12 817.30 817.12 817.30 0.0K
15:19 817.31 817.44 817.22 817.26 0.0K
15:20 817.25 817.28 816.97 817.01 0.0K
15:21 817.02 817.03 816.59 816.60 0.0K
15:22 816.59 816.76 816.58 816.67 0.0K
15:23 816.66 816.79 816.65 816.77 0.0K
15:24 816.77 816.98 816.77 816.98 0.0K
15:25 816.96 817.01 816.96 816.99 0.0K
15:26 816.97 816.97 816.85 816.87 0.0K
15:27 816.86 816.86 816.72 816.72 0.0K
15:28 816.73 816.74 816.56 816.56 0.0K
15:29 816.56 816.66 816.52 816.52 0.0K
15:30 816.51 816.76 816.51 816.58 0.0K
15:31 816.60 816.74 816.59 816.72 0.0K
15:32 816.73 816.97 816.72 816.97 0.0K
15:33 816.94 817.01 816.87 816.92 0.0K
15:34 816.95 817.02 816.89 816.89 0.0K
15:35 816.90 816.92 816.75 816.75 0.0K
15:36 816.75 816.75 816.13 816.13 0.0K
15:37 816.10 816.15 816.06 816.06 0.0K
15:38 816.05 816.12 815.92 815.92 0.0K
15:39 815.89 815.89 815.51 815.51 0.0K
15:40 815.49 815.64 815.43 815.63 0.0K
15:41 815.71 816.01 815.71 815.94 0.0K
15:42 815.92 816.04 815.88 816.00 0.0K
15:43 816.01 816.85 816.01 816.85 0.0K
15:44 816.96 817.47 816.96 817.47 0.0K
15:45 817.50 817.76 817.50 817.71 0.0K
15:46 817.72 817.79 817.72 817.76 0.0K
15:47 817.87 818.13 817.87 818.13 0.0K
15:48 818.13 818.22 818.03 818.03 0.0K
15:49 818.05 818.05 817.81 817.85 0.0K
15:50 818.05 818.21 818.03 818.03 0.0K
15:51 818.06 818.09 817.86 817.86 0.0K
15:52 817.82 818.21 817.82 818.21 0.0K
15:53 818.21 818.42 818.21 818.42 0.0K
15:54 818.47 818.64 818.31 818.31 0.0K
15:55 818.48 818.68 818.37 818.68 0.0K
15:56 818.69 818.83 818.67 818.81 0.0K
15:57 818.82 819.08 818.82 819.04 0.0K
15:58 819.03 819.15 818.98 819.01 0.0K
15:59 819.03 819.13 818.86 819.05 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