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
09:29 819.28 819.30 819.28 819.29 0.0K
09:30 819.30 822.95 819.30 822.77 0.0K
09:31 823.07 823.99 823.07 823.99 0.0K
09:32 823.96 824.23 823.87 824.21 0.0K
09:33 824.16 824.59 824.16 824.48 0.0K
09:34 824.50 824.53 823.81 823.81 0.0K
09:35 823.92 824.09 823.82 824.09 0.0K
09:36 824.09 824.20 823.83 823.83 0.0K
09:37 823.97 824.33 823.97 824.11 0.0K
09:38 824.15 824.15 823.72 823.86 0.0K
09:39 823.82 823.89 823.54 823.54 0.0K
09:40 823.57 823.90 823.57 823.88 0.0K
09:41 823.91 824.12 823.53 823.68 0.0K
09:42 823.67 823.67 823.17 823.16 0.0K
09:43 823.20 823.85 823.20 823.84 0.0K
09:44 823.83 824.06 823.81 823.90 0.0K
09:45 823.74 823.74 822.87 822.95 0.0K
09:46 822.93 823.67 822.93 823.64 0.0K
09:47 823.64 823.77 823.56 823.77 0.0K
09:48 823.84 824.30 823.84 824.27 0.0K
09:49 824.29 824.75 824.22 824.69 0.0K
09:50 824.76 824.98 824.76 824.98 0.0K
09:51 825.09 825.66 825.09 825.65 0.0K
09:52 825.69 825.69 825.48 825.69 0.0K
09:53 825.70 826.00 825.70 825.91 0.0K
09:54 825.96 826.20 825.82 825.91 0.0K
09:55 825.89 826.00 825.87 825.96 0.0K
09:56 825.95 826.06 825.83 826.06 0.0K
09:57 826.12 826.32 826.10 826.23 0.0K
09:58 826.25 826.25 825.71 825.71 0.0K
09:59 825.69 825.82 825.69 825.70 0.0K
10:00 825.75 825.91 825.58 825.88 0.0K
10:01 825.88 826.08 825.86 825.95 0.0K
10:02 825.97 826.33 825.97 826.24 0.0K
10:03 826.25 826.61 826.24 826.59 0.0K
10:04 826.50 826.50 826.02 826.04 0.0K
10:05 826.01 826.31 825.94 826.26 0.0K
10:06 826.07 826.59 826.07 826.58 0.0K
10:07 826.58 826.63 826.43 826.43 0.0K
10:08 826.46 826.57 826.42 826.44 0.0K
10:09 826.45 826.48 825.85 825.85 0.0K
10:10 825.91 825.94 825.44 825.53 0.0K
10:11 825.58 825.81 825.50 825.60 0.0K
10:12 825.60 825.60 825.40 825.43 0.0K
10:13 825.41 825.85 825.39 825.82 0.0K
10:14 825.80 825.88 825.78 825.81 0.0K
10:15 825.83 825.86 825.74 825.85 0.0K
10:16 825.77 825.81 825.61 825.61 0.0K
10:17 825.65 826.21 825.65 826.13 0.0K
10:18 826.14 826.14 826.01 826.08 0.0K
10:19 826.09 826.29 826.09 826.18 0.0K
10:20 826.15 826.29 826.14 826.21 0.0K
10:21 826.23 826.53 826.23 826.36 0.0K
10:22 826.46 826.67 826.46 826.54 0.0K
10:23 826.50 826.96 826.50 826.96 0.0K
10:24 826.99 827.59 826.96 827.59 0.0K
10:25 827.59 827.71 827.54 827.67 0.0K
10:26 827.65 827.87 827.62 827.84 0.0K
10:27 827.80 828.11 827.79 828.11 0.0K
10:28 828.18 828.26 828.18 828.19 0.0K
10:29 828.20 828.34 828.19 828.20 0.0K
10:30 828.22 828.65 828.22 828.65 0.0K
10:31 828.63 828.75 828.63 828.74 0.0K
10:32 828.76 828.90 828.71 828.90 0.0K
10:33 828.90 829.01 828.89 829.01 0.0K
10:34 829.02 829.27 829.02 829.22 0.0K
10:35 829.23 829.35 829.14 829.32 0.0K
10:36 829.31 829.42 829.20 829.41 0.0K
10:37 829.41 829.92 829.41 829.85 0.0K
10:38 829.85 830.09 829.85 830.05 0.0K
10:39 830.07 830.38 830.07 830.37 0.0K
10:40 830.34 830.51 830.34 830.50 0.0K
10:41 830.52 830.96 830.52 830.96 0.0K
10:42 830.96 831.11 830.86 830.93 0.0K
10:43 830.94 830.95 830.55 830.55 0.0K
10:44 830.54 830.67 830.47 830.64 0.0K
10:45 830.61 830.82 830.60 830.60 0.0K
10:46 830.62 830.88 830.62 830.88 0.0K
10:47 830.84 831.00 830.84 830.90 0.0K
10:48 830.92 830.95 830.87 830.95 0.0K
10:49 830.96 831.15 830.96 831.03 0.0K
10:50 831.06 831.07 830.43 830.43 0.0K
10:51 830.42 830.48 830.29 830.34 0.0K
10:52 830.14 830.17 829.88 829.91 0.0K
10:53 829.88 829.88 829.46 829.56 0.0K
10:54 829.57 829.75 829.57 829.65 0.0K
10:55 829.64 829.69 829.42 829.42 0.0K
10:56 829.41 829.48 829.41 829.48 0.0K
10:57 829.50 829.50 829.26 829.29 0.0K
10:58 829.28 829.56 829.28 829.56 0.0K
10:59 829.53 829.83 829.53 829.81 0.0K
11:00 829.81 829.97 829.80 829.80 0.0K
11:01 829.82 829.85 829.68 829.73 0.0K
11:02 829.69 829.69 829.55 829.58 0.0K
11:03 829.64 829.89 829.64 829.89 0.0K
11:04 829.89 829.89 829.70 829.70 0.0K
11:05 829.70 829.77 829.65 829.65 0.0K
11:06 829.68 829.87 829.68 829.87 0.0K
11:07 829.82 829.82 829.63 829.71 0.0K
11:08 829.69 829.75 829.55 829.62 0.0K
11:09 829.65 829.76 829.65 829.68 0.0K
11:10 829.67 829.67 829.43 829.44 0.0K
11:11 829.42 829.58 829.42 829.43 0.0K
11:12 829.43 829.60 829.43 829.54 0.0K
11:13 829.55 829.55 829.43 829.44 0.0K
11:14 829.46 829.51 829.38 829.51 0.0K
11:15 829.50 829.50 829.36 829.42 0.0K
11:16 829.44 829.84 829.44 829.84 0.0K
11:17 829.84 829.84 829.70 829.70 0.0K
11:18 829.73 830.27 829.73 830.19 0.0K
11:19 830.15 830.35 830.11 830.29 0.0K
11:20 830.32 830.32 830.12 830.12 0.0K
11:21 830.12 830.22 830.00 830.05 0.0K
11:22 830.11 830.21 830.10 830.19 0.0K
11:23 830.14 830.27 830.13 830.25 0.0K
11:24 830.24 830.35 830.23 830.30 0.0K
11:25 830.29 830.43 830.26 830.26 0.0K
11:26 830.23 830.35 830.23 830.35 0.0K
11:27 830.34 830.50 830.34 830.48 0.0K
11:28 830.47 830.51 830.38 830.39 0.0K
11:29 830.39 830.43 830.33 830.41 0.0K
11:30 830.43 830.91 830.43 830.91 0.0K
11:31 830.89 830.91 830.80 830.85 0.0K
11:32 830.82 830.82 830.72 830.72 0.0K
11:33 830.74 830.74 830.52 830.63 0.0K
11:34 830.69 830.72 830.63 830.63 0.0K
11:35 830.63 830.91 830.63 830.91 0.0K
11:36 830.88 830.89 830.71 830.71 0.0K
11:37 830.71 830.73 830.60 830.65 0.0K
11:38 830.66 830.66 830.23 830.23 0.0K
11:39 830.23 830.35 830.20 830.25 0.0K
11:40 830.25 830.28 830.07 830.10 0.0K
11:41 830.07 830.29 830.07 830.26 0.0K
11:42 830.24 830.24 829.98 830.00 0.0K
11:43 830.01 830.04 829.99 829.99 0.0K
11:44 830.00 830.09 829.88 829.93 0.0K
11:45 829.94 830.02 829.91 830.00 0.0K
11:46 829.95 830.04 829.89 829.89 0.0K
11:47 829.89 829.96 829.77 829.96 0.0K
11:48 829.96 830.03 829.93 830.03 0.0K
11:49 830.02 830.02 829.92 829.93 0.0K
11:50 829.93 830.24 829.91 830.20 0.0K
11:51 830.22 830.30 830.22 830.30 0.0K
11:52 830.29 830.69 830.28 830.69 0.0K
11:53 830.65 830.69 830.65 830.67 0.0K
11:54 830.69 830.80 830.69 830.79 0.0K
11:55 830.77 830.95 830.77 830.92 0.0K
11:56 830.94 831.20 830.93 831.13 0.0K
11:57 831.12 831.19 831.10 831.19 0.0K
11:58 831.22 831.24 831.18 831.21 0.0K
11:59 831.21 831.22 831.11 831.18 0.0K
12:00 831.19 831.38 831.16 831.38 0.0K
12:01 831.38 831.38 831.28 831.33 0.0K
12:02 831.32 831.35 831.18 831.27 0.0K
12:03 831.23 831.46 831.23 831.38 0.0K
12:04 831.43 831.66 831.40 831.66 0.0K
12:05 831.65 831.69 831.61 831.63 0.0K
12:06 831.67 831.67 831.51 831.55 0.0K
12:07 831.55 831.61 831.54 831.54 0.0K
12:08 831.50 831.50 831.35 831.35 0.0K
12:09 831.35 831.40 831.29 831.29 0.0K
12:10 831.28 831.43 831.28 831.43 0.0K
12:11 831.42 831.54 831.42 831.54 0.0K
12:12 831.51 831.59 831.36 831.36 0.0K
12:13 831.37 831.40 830.96 830.96 0.0K
12:14 830.92 830.99 830.88 830.94 0.0K
12:15 830.93 831.00 830.88 830.88 0.0K
12:16 830.88 830.90 830.74 830.74 0.0K
12:17 830.75 830.86 830.72 830.72 0.0K
12:18 830.73 830.77 830.62 830.75 0.0K
12:19 830.75 830.85 830.75 830.77 0.0K
12:20 830.77 830.82 830.73 830.72 0.0K
12:21 830.72 830.73 830.57 830.57 0.0K
12:22 830.57 830.57 830.49 830.51 0.0K
12:23 830.54 830.55 830.43 830.43 0.0K
12:24 830.43 830.48 830.38 830.48 0.0K
12:25 830.49 830.62 830.49 830.58 0.0K
12:26 830.57 830.59 830.55 830.57 0.0K
12:27 830.56 830.59 830.54 830.57 0.0K
12:28 830.57 830.57 830.39 830.39 0.0K
12:29 830.36 830.41 830.36 830.36 0.0K
12:30 830.37 830.40 830.33 830.33 0.0K
12:31 830.31 830.35 830.27 830.27 0.0K
12:32 830.28 830.48 830.28 830.46 0.0K
12:33 830.47 830.87 830.46 830.87 0.0K
12:34 830.87 830.87 830.83 830.84 0.0K
12:35 830.83 830.83 830.76 830.77 0.0K
12:36 830.78 830.80 830.75 830.76 0.0K
12:37 830.76 830.85 830.73 830.85 0.0K
12:38 830.83 830.83 830.67 830.68 0.0K
12:39 830.69 830.69 830.54 830.54 0.0K
12:40 830.55 830.55 830.27 830.27 0.0K
12:41 830.27 830.31 830.03 830.03 0.0K
12:42 829.98 829.98 829.92 829.99 0.0K
12:43 829.99 830.00 829.80 829.88 0.0K
12:44 829.88 830.01 829.88 830.01 0.0K
12:45 830.01 830.26 830.01 830.22 0.0K
12:46 830.23 830.29 830.20 830.28 0.0K
12:47 830.30 830.38 830.30 830.38 0.0K
12:48 830.36 830.50 830.36 830.50 0.0K
12:49 830.53 830.54 830.51 830.52 0.0K
12:50 830.52 830.52 830.39 830.44 0.0K
12:51 830.44 830.64 830.44 830.61 0.0K
12:52 830.62 830.62 830.49 830.49 0.0K
12:53 830.44 830.55 830.42 830.53 0.0K
12:54 830.53 830.62 830.51 830.62 0.0K
12:55 830.61 830.75 830.57 830.75 0.0K
12:56 830.76 831.08 830.76 831.08 0.0K
12:57 831.15 831.48 831.15 831.38 0.0K
12:58 831.36 831.53 831.36 831.51 0.0K
12:59 831.57 831.60 831.43 831.45 0.0K
13:00 831.42 831.42 831.12 831.12 0.0K
13:01 831.07 831.14 831.04 831.07 0.0K
13:02 831.09 831.12 831.03 831.03 0.0K
13:03 831.03 831.12 831.03 831.12 0.0K
13:04 831.13 831.30 831.13 831.25 0.0K
13:05 831.25 831.41 831.24 831.41 0.0K
13:06 831.41 831.47 831.32 831.34 0.0K
13:07 831.35 831.49 831.29 831.49 0.0K
13:08 831.50 831.51 831.49 831.51 0.0K
13:09 831.51 831.53 831.40 831.47 0.0K
13:10 831.48 831.48 831.38 831.42 0.0K
13:11 831.43 831.71 831.42 831.67 0.0K
13:12 831.66 831.73 831.66 831.72 0.0K
13:13 831.72 831.76 831.69 831.76 0.0K
13:14 831.77 831.83 831.74 831.83 0.0K
13:15 831.83 831.95 831.83 831.95 0.0K
13:16 831.94 831.98 831.89 831.97 0.0K
13:17 831.98 832.06 831.96 831.96 0.0K
13:18 831.92 831.92 831.60 831.60 0.0K
13:19 831.65 831.89 831.65 831.83 0.0K
13:20 831.83 831.84 831.77 831.77 0.0K
13:21 831.77 831.83 831.75 831.83 0.0K
13:22 831.84 831.89 831.81 831.88 0.0K
13:23 831.88 831.93 831.84 831.87 0.0K
13:24 831.89 831.97 831.88 831.88 0.0K
13:25 831.88 832.02 831.88 832.01 0.0K
13:26 832.01 832.24 831.99 832.21 0.0K
13:27 832.21 832.21 832.03 832.06 0.0K
13:28 832.03 832.06 831.74 831.75 0.0K
13:29 831.74 831.74 831.63 831.68 0.0K
13:30 831.67 831.80 831.66 831.79 0.0K
13:31 831.79 831.80 831.63 831.66 0.0K
13:32 831.72 831.80 831.70 831.77 0.0K
13:33 831.79 831.97 831.75 831.96 0.0K
13:34 831.95 831.95 831.88 831.95 0.0K
13:35 831.94 832.14 831.93 832.14 0.0K
13:36 832.14 832.27 832.12 832.24 0.0K
13:37 832.28 832.45 832.28 832.45 0.0K
13:38 832.45 832.51 832.41 832.43 0.0K
13:39 832.43 832.44 832.39 832.41 0.0K
13:40 832.41 832.50 832.37 832.43 0.0K
13:41 832.45 832.54 832.45 832.50 0.0K
13:42 832.50 832.72 832.50 832.72 0.0K
13:43 832.74 832.76 832.68 832.68 0.0K
13:44 832.72 832.90 832.72 832.83 0.0K
13:45 832.83 832.93 832.63 832.63 0.0K
13:46 832.59 832.59 832.42 832.45 0.0K
13:47 832.44 832.57 832.40 832.45 0.0K
13:48 832.45 832.46 832.23 832.23 0.0K
13:49 832.23 832.34 832.22 832.34 0.0K
13:50 832.35 832.39 832.26 832.27 0.0K
13:51 832.27 832.34 832.23 832.33 0.0K
13:52 832.38 832.50 832.37 832.50 0.0K
13:53 832.49 832.60 832.47 832.60 0.0K
13:54 832.61 832.61 832.52 832.55 0.0K
13:55 832.55 832.55 832.37 832.40 0.0K
13:56 832.40 832.40 832.23 832.23 0.0K
13:57 832.23 832.30 832.22 832.22 0.0K
13:58 832.23 832.41 832.23 832.41 0.0K
13:59 832.38 832.65 832.37 832.65 0.0K
14:00 832.66 832.70 832.61 832.62 0.0K
14:01 832.62 832.74 832.62 832.70 0.0K
14:02 832.70 832.73 832.67 832.69 0.0K
14:03 832.70 832.72 832.59 832.59 0.0K
14:04 832.61 832.63 832.42 832.42 0.0K
14:05 832.42 832.43 832.08 832.08 0.0K
14:06 832.07 832.07 831.80 831.89 0.0K
14:07 831.89 832.01 831.89 831.92 0.0K
14:08 831.91 831.91 831.70 831.73 0.0K
14:09 831.73 831.82 831.72 831.79 0.0K
14:10 831.79 831.90 831.61 831.88 0.0K
14:11 831.87 832.00 831.87 831.99 0.0K
14:12 831.99 832.01 831.89 831.89 0.0K
14:13 831.92 831.95 831.87 831.95 0.0K
14:14 831.95 831.96 831.80 831.82 0.0K
14:15 831.82 831.83 831.77 831.81 0.0K
14:16 831.82 831.83 831.70 831.70 0.0K
14:17 831.71 831.75 831.67 831.75 0.0K
14:18 831.75 831.86 831.73 831.86 0.0K
14:19 831.87 831.96 831.87 831.92 0.0K
14:20 831.92 831.95 831.82 831.85 0.0K
14:21 831.84 831.85 831.78 831.79 0.0K
14:22 831.81 831.88 831.78 831.88 0.0K
14:23 831.87 831.94 831.85 831.93 0.0K
14:24 831.89 831.89 831.79 831.79 0.0K
14:25 831.80 831.91 831.79 831.91 0.0K
14:26 831.90 831.90 831.62 831.62 0.0K
14:27 831.65 831.72 831.65 831.71 0.0K
14:28 831.71 831.74 831.68 831.69 0.0K
14:29 831.69 831.69 831.60 831.64 0.0K
14:30 831.62 831.72 831.62 831.62 0.0K
14:31 831.62 831.63 831.53 831.56 0.0K
14:32 831.55 831.55 831.35 831.35 0.0K
14:33 831.35 831.38 831.32 831.37 0.0K
14:34 831.41 831.45 831.41 831.42 0.0K
14:35 831.36 831.36 831.31 831.36 0.0K
14:36 831.39 831.64 831.36 831.63 0.0K
14:37 831.63 831.64 831.58 831.58 0.0K
14:38 831.60 831.80 831.60 831.80 0.0K
14:39 831.81 831.81 831.75 831.77 0.0K
14:40 831.79 831.83 831.77 831.79 0.0K
14:41 831.77 831.78 831.64 831.69 0.0K
14:42 831.71 831.72 831.66 831.72 0.0K
14:43 831.72 831.82 831.69 831.81 0.0K
14:44 831.81 831.94 831.79 831.93 0.0K
14:45 831.92 832.08 831.92 832.07 0.0K
14:46 832.05 832.14 832.05 832.13 0.0K
14:47 832.08 832.14 831.94 831.94 0.0K
14:48 831.93 832.00 831.87 831.87 0.0K
14:49 831.84 831.89 831.81 831.81 0.0K
14:50 831.82 831.90 831.78 831.81 0.0K
14:51 831.82 831.84 831.68 831.71 0.0K
14:52 831.74 831.74 831.39 831.39 0.0K
14:53 831.38 831.38 831.30 831.33 0.0K
14:54 831.30 831.44 831.30 831.44 0.0K
14:55 831.43 831.44 831.35 831.44 0.0K
14:56 831.44 831.44 831.33 831.33 0.0K
14:57 831.34 831.34 831.20 831.21 0.0K
14:58 831.20 831.22 831.06 831.06 0.0K
14:59 831.07 831.11 830.96 830.96 0.0K
15:00 830.96 831.13 830.94 831.05 0.0K
15:01 831.05 831.22 831.03 831.22 0.0K
15:02 831.23 831.30 831.10 831.10 0.0K
15:03 831.09 831.09 830.97 831.02 0.0K
15:04 831.01 831.19 831.00 831.17 0.0K
15:05 831.19 831.21 831.16 831.21 0.0K
15:06 831.19 831.35 831.18 831.34 0.0K
15:07 831.34 831.34 831.27 831.28 0.0K
15:08 831.28 831.29 831.12 831.12 0.0K
15:09 831.11 831.28 831.09 831.27 0.0K
15:10 831.26 831.34 831.18 831.34 0.0K
15:11 831.34 831.46 831.31 831.45 0.0K
15:12 831.46 831.56 831.46 831.56 0.0K
15:13 831.56 831.63 831.52 831.54 0.0K
15:14 831.52 831.53 831.46 831.47 0.0K
15:15 831.46 831.48 831.33 831.47 0.0K
15:16 831.49 831.50 831.45 831.48 0.0K
15:17 831.46 831.50 831.41 831.43 0.0K
15:18 831.43 831.63 831.43 831.63 0.0K
15:19 831.66 831.67 831.58 831.60 0.0K
15:20 831.63 831.65 831.51 831.53 0.0K
15:21 831.57 831.73 831.57 831.72 0.0K
15:22 831.72 831.72 831.57 831.60 0.0K
15:23 831.60 831.70 831.60 831.66 0.0K
15:24 831.66 831.70 831.52 831.52 0.0K
15:25 831.53 831.58 831.50 831.58 0.0K
15:26 831.58 831.60 831.55 831.59 0.0K
15:27 831.61 831.78 831.60 831.78 0.0K
15:28 831.80 831.96 831.80 831.96 0.0K
15:29 831.96 832.07 831.96 832.07 0.0K
15:30 832.06 832.17 832.05 832.17 0.0K
15:31 832.24 832.40 832.24 832.40 0.0K
15:32 832.38 832.41 832.29 832.30 0.0K
15:33 832.30 832.34 832.26 832.29 0.0K
15:34 832.29 832.69 832.29 832.69 0.0K
15:35 832.68 832.86 832.68 832.81 0.0K
15:36 832.79 832.79 832.68 832.68 0.0K
15:37 832.71 832.71 832.61 832.61 0.0K
15:38 832.60 832.64 832.54 832.57 0.0K
15:39 832.57 832.58 832.52 832.54 0.0K
15:40 832.56 832.57 832.49 832.49 0.0K
15:41 832.52 832.55 832.48 832.51 0.0K
15:42 832.56 832.59 832.43 832.43 0.0K
15:43 832.44 832.53 832.41 832.51 0.0K
15:44 832.52 832.61 832.46 832.46 0.0K
15:45 832.48 832.69 832.47 832.69 0.0K
15:46 832.69 832.72 832.59 832.59 0.0K
15:47 832.62 832.69 832.57 832.69 0.0K
15:48 832.73 832.83 832.73 832.79 0.0K
15:49 832.79 833.10 832.79 833.06 0.0K
15:50 833.13 833.37 833.01 833.37 0.0K
15:51 833.44 833.57 833.34 833.34 0.0K
15:52 833.37 833.37 833.16 833.23 0.0K
15:53 833.26 833.53 833.26 833.53 0.0K
15:54 833.53 833.83 833.52 833.83 0.0K
15:55 833.89 833.89 833.06 833.07 0.0K
15:56 833.09 833.29 832.98 833.29 0.0K
15:57 833.30 833.71 833.30 833.65 0.0K
15:58 833.69 833.79 833.67 833.76 0.0K
15:59 833.78 833.91 833.46 833.52 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