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
09:29 824.11 824.13 824.11 824.13 0.0K
09:30 824.29 826.43 824.29 826.14 0.0K
09:31 826.00 826.00 825.55 825.75 0.0K
09:32 825.78 826.79 825.78 826.79 0.0K
09:33 826.80 826.80 826.52 826.52 0.0K
09:34 826.49 826.49 826.02 826.02 0.0K
09:35 826.06 826.49 826.06 826.43 0.0K
09:36 826.44 826.51 826.12 826.30 0.0K
09:37 826.30 827.10 826.29 827.10 0.0K
09:38 827.09 827.50 827.05 827.37 0.0K
09:39 827.42 827.49 827.30 827.30 0.0K
09:40 827.28 827.58 827.17 827.58 0.0K
09:41 827.63 827.66 827.35 827.58 0.0K
09:42 827.68 827.89 827.63 827.78 0.0K
09:43 827.92 828.51 827.89 828.51 0.0K
09:44 828.47 828.55 828.31 828.34 0.0K
09:45 828.47 828.53 828.02 828.09 0.0K
09:46 828.14 828.49 827.95 827.95 0.0K
09:47 827.94 828.31 827.93 828.31 0.0K
09:48 828.29 828.44 828.07 828.44 0.0K
09:49 828.59 828.75 828.55 828.75 0.0K
09:50 828.75 829.09 828.67 829.09 0.0K
09:51 829.22 829.43 829.17 829.17 0.0K
09:52 829.17 829.17 828.71 828.71 0.0K
09:53 828.70 828.75 828.59 828.65 0.0K
09:54 828.67 829.37 828.67 829.36 0.0K
09:55 829.35 829.54 829.28 829.51 0.0K
09:56 829.58 829.79 829.58 829.78 0.0K
09:57 829.83 830.52 829.83 830.45 0.0K
09:58 830.44 830.74 830.44 830.74 0.0K
09:59 830.76 831.08 830.70 831.03 0.0K
10:00 831.33 831.33 831.15 831.29 0.0K
10:01 831.29 832.11 831.29 832.11 0.0K
10:02 832.20 832.74 832.20 832.69 0.0K
10:03 832.72 832.76 832.54 832.59 0.0K
10:04 832.58 832.76 832.58 832.69 0.0K
10:05 832.69 832.78 832.60 832.64 0.0K
10:06 832.64 832.65 832.13 832.34 0.0K
10:07 832.27 832.38 832.16 832.23 0.0K
10:08 832.19 832.19 832.01 832.04 0.0K
10:09 832.02 832.08 831.74 831.75 0.0K
10:10 831.71 831.71 831.58 831.71 0.0K
10:11 831.70 831.89 831.51 831.89 0.0K
10:12 831.92 832.03 831.85 831.92 0.0K
10:13 831.91 831.96 831.81 831.81 0.0K
10:14 831.81 831.81 831.00 831.01 0.0K
10:15 830.99 830.99 830.64 830.70 0.0K
10:16 830.70 830.73 830.29 830.29 0.0K
10:17 830.28 830.30 829.52 829.62 0.0K
10:18 829.65 829.71 829.35 829.63 0.0K
10:19 829.60 829.64 829.33 829.39 0.0K
10:20 829.36 829.37 829.06 829.10 0.0K
10:21 829.10 829.16 829.05 829.08 0.0K
10:22 829.08 829.08 828.89 828.91 0.0K
10:23 828.89 829.14 828.89 829.14 0.0K
10:24 829.16 829.50 829.14 829.42 0.0K
10:25 829.44 829.72 829.44 829.70 0.0K
10:26 829.76 829.81 829.36 829.45 0.0K
10:27 829.50 830.16 829.50 830.14 0.0K
10:28 830.23 830.58 830.17 830.55 0.0K
10:29 830.57 830.73 830.57 830.66 0.0K
10:30 830.68 830.72 830.46 830.72 0.0K
10:31 830.68 830.93 830.65 830.86 0.0K
10:32 830.84 831.03 830.84 830.99 0.0K
10:33 830.86 830.95 830.77 830.81 0.0K
10:34 830.82 831.08 830.82 831.08 0.0K
10:35 831.05 831.05 830.86 830.86 0.0K
10:36 830.89 830.91 830.63 830.75 0.0K
10:37 830.84 830.87 830.77 830.82 0.0K
10:38 830.85 830.98 830.80 830.80 0.0K
10:39 830.81 830.86 830.59 830.68 0.0K
10:40 830.68 830.71 830.50 830.71 0.0K
10:41 830.70 830.70 830.58 830.65 0.0K
10:42 830.65 830.65 830.44 830.44 0.0K
10:43 830.45 830.50 830.26 830.50 0.0K
10:44 830.53 830.53 830.26 830.26 0.0K
10:45 830.21 830.24 830.11 830.24 0.0K
10:46 830.25 830.32 829.89 829.96 0.0K
10:47 829.95 830.00 829.85 829.90 0.0K
10:48 829.92 829.92 829.74 829.83 0.0K
10:49 829.76 829.77 829.69 829.74 0.0K
10:50 829.75 829.80 829.73 829.73 0.0K
10:51 829.73 829.73 829.63 829.64 0.0K
10:52 829.65 829.82 829.65 829.80 0.0K
10:53 829.82 829.82 829.61 829.61 0.0K
10:54 829.62 829.68 829.57 829.64 0.0K
10:55 829.64 829.64 829.52 829.54 0.0K
10:56 829.54 829.54 829.21 829.21 0.0K
10:57 829.25 829.46 829.23 829.46 0.0K
10:58 829.49 829.55 829.48 829.52 0.0K
10:59 829.51 829.57 829.42 829.57 0.0K
11:00 829.59 829.63 829.49 829.49 0.0K
11:01 829.45 829.61 829.39 829.57 0.0K
11:02 829.57 829.60 829.45 829.55 0.0K
11:03 829.58 829.60 829.51 829.52 0.0K
11:04 829.54 829.62 829.54 829.58 0.0K
11:05 829.63 829.63 829.51 829.52 0.0K
11:06 829.51 829.58 828.98 829.00 0.0K
11:07 828.99 829.06 828.99 829.02 0.0K
11:08 829.02 829.02 828.82 828.82 0.0K
11:09 828.76 828.76 828.49 828.49 0.0K
11:10 828.48 828.54 828.46 828.54 0.0K
11:11 828.57 828.82 828.57 828.80 0.0K
11:12 828.82 828.88 828.78 828.79 0.0K
11:13 828.83 828.83 828.67 828.67 0.0K
11:14 828.63 828.65 828.48 828.65 0.0K
11:15 828.65 828.73 828.63 828.68 0.0K
11:16 828.69 828.83 828.61 828.63 0.0K
11:17 828.53 828.74 828.41 828.74 0.0K
11:18 828.76 828.83 828.65 828.83 0.0K
11:19 828.83 829.03 828.81 829.03 0.0K
11:20 829.06 829.13 829.02 829.12 0.0K
11:21 829.12 829.12 828.58 828.58 0.0K
11:22 828.57 828.57 828.40 828.43 0.0K
11:23 828.43 828.63 828.38 828.63 0.0K
11:24 828.63 828.93 828.63 828.93 0.0K
11:25 828.96 829.11 828.96 829.10 0.0K
11:26 829.12 829.21 829.11 829.16 0.0K
11:27 829.16 829.36 829.16 829.35 0.0K
11:28 829.33 829.34 829.21 829.21 0.0K
11:29 829.21 829.29 828.99 829.00 0.0K
11:30 829.02 829.51 829.00 829.48 0.0K
11:31 829.47 829.52 829.39 829.48 0.0K
11:32 829.48 829.59 829.43 829.46 0.0K
11:33 829.46 829.64 829.45 829.60 0.0K
11:34 829.60 830.00 829.60 829.99 0.0K
11:35 830.04 830.19 830.04 830.12 0.0K
11:36 830.12 830.16 830.09 830.15 0.0K
11:37 830.20 830.42 830.20 830.42 0.0K
11:38 830.41 830.47 830.41 830.47 0.0K
11:39 830.46 830.47 830.30 830.30 0.0K
11:40 830.29 830.55 830.27 830.55 0.0K
11:41 830.54 830.59 830.44 830.44 0.0K
11:42 830.45 830.49 830.36 830.36 0.0K
11:43 830.35 830.35 830.21 830.29 0.0K
11:44 830.29 830.31 830.23 830.23 0.0K
11:45 830.25 830.26 830.16 830.18 0.0K
11:46 830.18 830.21 830.16 830.20 0.0K
11:47 830.23 830.47 830.22 830.47 0.0K
11:48 830.49 830.50 830.36 830.48 0.0K
11:49 830.49 830.49 830.40 830.40 0.0K
11:50 830.41 830.47 830.38 830.46 0.0K
11:51 830.46 830.47 830.35 830.37 0.0K
11:52 830.37 830.58 830.37 830.54 0.0K
11:53 830.50 830.60 830.46 830.46 0.0K
11:54 830.43 830.65 830.43 830.65 0.0K
11:55 830.73 830.89 830.73 830.82 0.0K
11:56 830.87 830.91 830.80 830.83 0.0K
11:57 830.84 831.01 830.83 831.01 0.0K
11:58 831.02 831.03 830.87 830.89 0.0K
11:59 830.89 830.89 830.71 830.72 0.0K
12:00 830.81 831.20 830.80 831.20 0.0K
12:01 831.19 831.33 831.17 831.32 0.0K
12:02 831.30 831.32 831.09 831.09 0.0K
12:03 831.10 831.17 830.98 830.98 0.0K
12:04 831.00 831.00 830.90 830.90 0.0K
12:05 830.90 830.90 830.58 830.58 0.0K
12:06 830.58 830.58 830.48 830.49 0.0K
12:07 830.48 830.51 830.43 830.50 0.0K
12:08 830.48 830.56 830.46 830.54 0.0K
12:09 830.54 830.70 830.54 830.70 0.0K
12:10 830.69 830.69 830.57 830.61 0.0K
12:11 830.71 830.98 830.71 830.98 0.0K
12:12 831.00 831.12 830.99 831.12 0.0K
12:13 831.13 831.15 831.00 831.01 0.0K
12:14 831.01 831.10 831.01 831.07 0.0K
12:15 831.08 831.19 831.08 831.19 0.0K
12:16 831.18 831.32 831.18 831.29 0.0K
12:17 831.30 831.34 831.29 831.31 0.0K
12:18 831.30 831.39 831.27 831.27 0.0K
12:19 831.28 831.29 831.17 831.17 0.0K
12:20 831.16 831.26 831.16 831.25 0.0K
12:21 831.24 831.24 831.14 831.14 0.0K
12:22 831.13 831.27 831.10 831.27 0.0K
12:23 831.27 831.51 831.27 831.51 0.0K
12:24 831.53 831.76 831.52 831.72 0.0K
12:25 831.73 831.78 831.63 831.66 0.0K
12:26 831.64 831.64 831.48 831.54 0.0K
12:27 831.56 831.56 831.47 831.52 0.0K
12:28 831.52 831.75 831.52 831.75 0.0K
12:29 831.75 831.83 831.62 831.76 0.0K
12:30 831.72 831.75 831.69 831.75 0.0K
12:31 831.75 832.05 831.75 832.05 0.0K
12:32 832.05 832.13 832.02 832.13 0.0K
12:33 832.16 832.19 832.06 832.06 0.0K
12:34 832.06 832.11 832.06 832.08 0.0K
12:35 832.06 832.23 832.03 832.23 0.0K
12:36 832.27 832.52 832.27 832.45 0.0K
12:37 832.44 832.71 832.44 832.68 0.0K
12:38 832.68 832.79 832.67 832.79 0.0K
12:39 832.77 832.77 832.76 832.76 0.0K
12:40 832.69 832.74 832.55 832.65 0.0K
12:41 832.63 832.63 832.52 832.55 0.0K
12:42 832.53 832.54 832.32 832.38 0.0K
12:43 832.34 832.37 832.31 832.35 0.0K
12:44 832.31 832.50 832.17 832.50 0.0K
12:45 832.50 832.59 832.41 832.59 0.0K
12:46 832.59 832.94 832.59 832.94 0.0K
12:47 832.90 833.06 832.90 833.03 0.0K
12:48 833.03 833.09 832.98 833.08 0.0K
12:49 833.07 833.25 833.02 833.15 0.0K
12:50 833.14 833.14 833.07 833.07 0.0K
12:51 833.07 833.18 833.06 833.10 0.0K
12:52 833.10 833.10 833.00 833.01 0.0K
12:53 832.96 833.03 832.89 833.02 0.0K
12:54 833.04 833.28 833.04 833.26 0.0K
12:55 833.26 833.33 833.14 833.15 0.0K
12:56 833.23 833.42 833.23 833.42 0.0K
12:57 833.42 833.71 833.37 833.65 0.0K
12:58 833.70 833.80 833.65 833.73 0.0K
12:59 833.73 833.80 833.60 833.60 0.0K
13:00 833.56 833.57 833.53 833.53 0.0K
13:01 833.55 833.66 833.54 833.66 0.0K
13:02 833.65 833.82 833.65 833.75 0.0K
13:03 833.69 833.84 833.69 833.83 0.0K
13:04 833.84 833.98 833.82 833.95 0.0K
13:05 833.96 834.23 833.96 834.23 0.0K
13:06 834.28 834.43 834.22 834.43 0.0K
13:07 834.42 834.64 834.41 834.50 0.0K
13:08 834.52 834.54 834.37 834.42 0.0K
13:09 834.42 834.46 834.17 834.17 0.0K
13:10 834.18 834.18 833.77 833.77 0.0K
13:11 833.77 833.79 833.55 833.55 0.0K
13:12 833.52 833.58 833.52 833.54 0.0K
13:13 833.54 833.82 833.53 833.65 0.0K
13:14 833.64 833.64 833.49 833.51 0.0K
13:15 833.51 833.51 833.27 833.27 0.0K
13:16 833.26 833.26 833.11 833.11 0.0K
13:17 833.13 833.13 832.89 832.89 0.0K
13:18 832.91 832.99 832.80 832.80 0.0K
13:19 832.80 832.88 832.67 832.70 0.0K
13:20 832.70 832.70 832.41 832.41 0.0K
13:21 832.39 832.39 832.22 832.31 0.0K
13:22 832.32 832.46 832.15 832.46 0.0K
13:23 832.48 832.64 832.48 832.64 0.0K
13:24 832.67 832.73 832.56 832.56 0.0K
13:25 832.54 832.59 832.36 832.36 0.0K
13:26 832.28 832.28 831.92 831.92 0.0K
13:27 831.91 832.12 831.90 832.12 0.0K
13:28 832.12 832.28 832.10 832.26 0.0K
13:29 832.26 832.26 832.13 832.13 0.0K
13:30 832.13 832.23 832.13 832.23 0.0K
13:31 832.24 832.81 832.23 832.77 0.0K
13:32 832.71 833.05 832.71 833.04 0.0K
13:33 833.02 833.19 833.01 833.08 0.0K
13:34 833.07 833.08 833.00 833.03 0.0K
13:35 833.06 833.11 832.81 833.05 0.0K
13:36 833.06 833.17 833.06 833.16 0.0K
13:37 833.16 833.17 833.03 833.07 0.0K
13:38 833.07 833.13 833.06 833.11 0.0K
13:39 833.11 833.14 833.11 833.14 0.0K
13:40 833.15 833.40 833.15 833.33 0.0K
13:41 833.31 833.40 833.24 833.40 0.0K
13:42 833.41 833.53 833.41 833.53 0.0K
13:43 833.53 833.73 833.53 833.60 0.0K
13:44 833.60 833.60 833.46 833.50 0.0K
13:45 833.53 833.94 833.53 833.94 0.0K
13:46 833.95 834.00 833.80 833.81 0.0K
13:47 833.81 833.89 833.81 833.87 0.0K
13:48 833.86 834.03 833.86 834.03 0.0K
13:49 834.03 834.05 834.00 834.05 0.0K
13:50 834.05 834.15 834.05 834.07 0.0K
13:51 834.03 834.23 834.03 834.15 0.0K
13:52 834.15 834.15 834.07 834.11 0.0K
13:53 834.13 834.15 834.10 834.15 0.0K
13:54 834.16 834.17 834.11 834.16 0.0K
13:55 834.15 834.25 834.12 834.22 0.0K
13:56 834.23 834.52 834.22 834.49 0.0K
13:57 834.50 834.63 834.43 834.44 0.0K
13:58 834.46 834.69 834.46 834.69 0.0K
13:59 834.68 834.79 834.68 834.77 0.0K
14:00 834.74 834.80 834.66 834.71 0.0K
14:01 834.71 834.82 834.71 834.74 0.0K
14:02 834.75 834.81 834.74 834.78 0.0K
14:03 834.77 834.77 834.63 834.64 0.0K
14:04 834.67 834.73 834.62 834.63 0.0K
14:05 834.62 834.62 834.29 834.29 0.0K
14:06 834.29 834.34 834.17 834.29 0.0K
14:07 834.29 834.29 834.07 834.08 0.0K
14:08 834.08 834.08 833.96 833.96 0.0K
14:09 833.92 833.92 833.65 833.65 0.0K
14:10 833.65 833.68 833.41 833.41 0.0K
14:11 833.47 833.47 833.25 833.26 0.0K
14:12 833.23 833.23 832.91 832.91 0.0K
14:13 832.95 833.05 832.92 832.92 0.0K
14:14 832.92 832.93 832.91 832.90 0.0K
14:15 832.84 832.94 832.78 832.78 0.0K
14:16 832.76 832.76 832.58 832.58 0.0K
14:17 832.58 832.58 832.35 832.35 0.0K
14:18 832.34 832.34 832.22 832.23 0.0K
14:19 832.23 832.24 832.18 832.20 0.0K
14:20 832.20 832.31 832.20 832.24 0.0K
14:21 832.24 832.24 832.16 832.21 0.0K
14:22 832.19 832.19 832.03 832.04 0.0K
14:23 832.04 832.10 832.02 832.08 0.0K
14:24 832.08 832.12 832.07 832.12 0.0K
14:25 832.12 832.25 832.12 832.20 0.0K
14:26 832.20 832.23 832.04 832.04 0.0K
14:27 832.03 832.03 831.79 831.79 0.0K
14:28 831.76 831.80 831.58 831.58 0.0K
14:29 831.57 831.57 831.36 831.36 0.0K
14:30 831.31 831.40 831.27 831.39 0.0K
14:31 831.38 831.54 831.38 831.52 0.0K
14:32 831.53 831.97 831.53 831.97 0.0K
14:33 831.96 832.00 831.92 831.97 0.0K
14:34 831.96 831.96 831.84 831.95 0.0K
14:35 831.95 831.95 831.90 831.90 0.0K
14:36 831.90 831.93 831.86 831.86 0.0K
14:37 831.87 831.87 831.79 831.79 0.0K
14:38 831.79 831.79 831.61 831.64 0.0K
14:39 831.66 831.67 831.56 831.60 0.0K
14:40 831.58 831.58 831.35 831.37 0.0K
14:41 831.36 831.41 831.32 831.36 0.0K
14:42 831.35 831.35 831.04 831.04 0.0K
14:43 831.04 831.04 830.91 830.92 0.0K
14:44 830.75 830.87 830.59 830.59 0.0K
14:45 830.55 830.56 830.32 830.32 0.0K
14:46 830.31 830.31 830.11 830.17 0.0K
14:47 830.16 830.44 830.10 830.43 0.0K
14:48 830.43 830.55 830.35 830.55 0.0K
14:49 830.56 831.12 830.56 831.12 0.0K
14:50 831.14 831.21 831.14 831.16 0.0K
14:51 831.16 831.20 831.16 831.20 0.0K
14:52 831.20 831.63 831.20 831.63 0.0K
14:53 831.63 831.75 831.63 831.73 0.0K
14:54 831.72 831.96 831.72 831.96 0.0K
14:55 832.02 832.02 831.82 831.82 0.0K
14:56 831.82 831.92 831.79 831.79 0.0K
14:57 831.83 831.84 831.77 831.77 0.0K
14:58 831.77 831.79 831.69 831.79 0.0K
14:59 831.79 831.81 831.52 831.52 0.0K
15:00 831.54 831.91 831.54 831.83 0.0K
15:01 831.84 831.94 831.84 831.88 0.0K
15:02 831.94 831.95 831.88 831.88 0.0K
15:03 831.87 831.89 831.69 831.71 0.0K
15:04 831.71 831.71 831.24 831.29 0.0K
15:05 831.29 831.30 831.20 831.22 0.0K
15:06 831.21 831.36 831.19 831.28 0.0K
15:07 831.28 831.49 831.27 831.48 0.0K
15:08 831.49 831.60 831.48 831.54 0.0K
15:09 831.54 831.56 831.50 831.56 0.0K
15:10 831.57 831.57 831.47 831.52 0.0K
15:11 831.53 831.60 831.46 831.47 0.0K
15:12 831.45 831.66 831.45 831.61 0.0K
15:13 831.60 831.65 831.50 831.50 0.0K
15:14 831.48 831.49 831.42 831.42 0.0K
15:15 831.42 831.42 831.07 831.07 0.0K
15:16 831.07 831.08 830.86 830.91 0.0K
15:17 830.91 830.91 830.80 830.82 0.0K
15:18 830.82 830.82 830.75 830.79 0.0K
15:19 830.78 830.86 830.77 830.85 0.0K
15:20 830.84 830.92 830.82 830.88 0.0K
15:21 830.86 830.87 830.52 830.52 0.0K
15:22 830.53 830.59 830.50 830.54 0.0K
15:23 830.55 830.55 830.42 830.43 0.0K
15:24 830.50 830.51 830.43 830.47 0.0K
15:25 830.47 830.47 830.35 830.35 0.0K
15:26 830.35 830.42 830.34 830.37 0.0K
15:27 830.33 830.38 830.33 830.38 0.0K
15:28 830.40 830.42 830.25 830.25 0.0K
15:29 830.26 830.44 830.26 830.44 0.0K
15:30 830.44 830.46 830.32 830.35 0.0K
15:31 830.33 830.34 830.20 830.24 0.0K
15:32 830.22 830.33 830.21 830.27 0.0K
15:33 830.26 830.32 830.15 830.32 0.0K
15:34 830.32 830.40 830.29 830.38 0.0K
15:35 830.38 830.46 830.37 830.38 0.0K
15:36 830.38 830.44 830.31 830.31 0.0K
15:37 830.27 830.29 830.20 830.23 0.0K
15:38 830.24 830.30 830.20 830.29 0.0K
15:39 830.34 830.44 830.30 830.44 0.0K
15:40 830.48 830.90 830.48 830.90 0.0K
15:41 830.94 831.39 830.94 831.39 0.0K
15:42 831.41 831.65 831.41 831.60 0.0K
15:43 831.60 831.81 831.60 831.77 0.0K
15:44 831.75 831.76 831.50 831.50 0.0K
15:45 831.50 831.72 831.50 831.68 0.0K
15:46 831.69 831.88 831.69 831.88 0.0K
15:47 831.91 832.15 831.91 832.04 0.0K
15:48 832.04 832.18 832.02 832.18 0.0K
15:49 832.19 832.23 832.13 832.18 0.0K
15:50 832.14 832.17 831.63 831.63 0.0K
15:51 831.59 831.63 831.11 831.11 0.0K
15:52 831.08 831.34 831.01 831.30 0.0K
15:53 831.28 831.54 831.28 831.52 0.0K
15:54 831.51 832.03 831.50 832.03 0.0K
15:55 831.98 832.22 831.89 831.94 0.0K
15:56 831.97 832.05 831.81 831.81 0.0K
15:57 831.76 832.22 831.76 832.22 0.0K
15:58 832.23 832.23 832.09 832.19 0.0K
15:59 832.20 832.47 831.99 831.99 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