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
09:29 848.73 848.74 848.73 848.73 0.0K
09:30 849.49 850.96 849.49 850.33 0.0K
09:31 850.16 850.41 850.15 850.37 0.0K
09:32 850.32 850.32 849.64 849.79 0.0K
09:33 849.92 850.60 849.88 850.33 0.0K
09:34 850.17 850.31 849.90 850.24 0.0K
09:35 850.23 850.62 850.17 850.36 0.0K
09:36 850.40 850.46 849.80 849.80 0.0K
09:37 849.83 849.83 848.98 848.98 0.0K
09:38 848.83 849.08 848.62 848.67 0.0K
09:39 848.69 848.81 848.52 848.81 0.0K
09:40 848.83 848.87 848.49 848.67 0.0K
09:41 848.74 849.00 847.96 847.98 0.0K
09:42 848.02 848.08 847.47 847.47 0.0K
09:43 847.41 847.43 846.98 846.98 0.0K
09:44 846.98 847.15 846.76 846.96 0.0K
09:45 846.95 847.56 846.79 847.46 0.0K
09:46 847.45 847.59 847.36 847.37 0.0K
09:47 847.38 847.48 847.33 847.40 0.0K
09:48 847.39 847.43 847.11 847.29 0.0K
09:49 847.27 847.30 847.04 847.21 0.0K
09:50 847.36 847.70 847.15 847.70 0.0K
09:51 847.70 848.46 847.70 848.45 0.0K
09:52 848.45 848.94 848.45 848.94 0.0K
09:53 849.07 849.21 849.06 849.17 0.0K
09:54 849.08 849.08 848.87 849.07 0.0K
09:55 849.09 849.14 848.88 849.05 0.0K
09:56 849.02 849.09 848.98 849.02 0.0K
09:57 849.03 849.11 848.96 848.96 0.0K
09:58 848.97 849.12 848.79 848.80 0.0K
09:59 848.69 848.75 848.62 848.62 0.0K
10:00 848.53 848.53 848.06 848.06 0.0K
10:01 848.11 848.17 847.84 847.91 0.0K
10:02 847.86 848.05 847.86 847.94 0.0K
10:03 847.92 848.52 847.92 848.46 0.0K
10:04 848.52 848.94 848.52 848.83 0.0K
10:05 848.79 848.95 848.68 848.69 0.0K
10:06 848.69 848.71 847.86 847.89 0.0K
10:07 847.93 847.93 847.70 847.85 0.0K
10:08 847.84 847.91 847.63 847.63 0.0K
10:09 847.64 847.66 847.22 847.36 0.0K
10:10 847.36 847.63 847.36 847.60 0.0K
10:11 847.78 847.99 847.78 847.98 0.0K
10:12 847.97 848.00 847.77 847.78 0.0K
10:13 847.79 847.84 847.73 847.79 0.0K
10:14 847.77 847.78 846.98 847.17 0.0K
10:15 847.17 847.17 846.85 846.94 0.0K
10:16 846.96 847.45 846.96 847.45 0.0K
10:17 847.44 847.47 847.24 847.31 0.0K
10:18 847.29 847.44 847.29 847.32 0.0K
10:19 847.26 847.43 847.26 847.29 0.0K
10:20 847.31 847.47 847.31 847.38 0.0K
10:21 847.35 847.38 847.26 847.28 0.0K
10:22 847.28 847.28 847.18 847.27 0.0K
10:23 847.40 847.44 847.24 847.27 0.0K
10:24 847.27 847.46 847.24 847.25 0.0K
10:25 847.24 847.54 847.24 847.53 0.0K
10:26 847.64 847.80 847.63 847.77 0.0K
10:27 847.78 847.78 847.46 847.46 0.0K
10:28 847.39 847.57 847.37 847.40 0.0K
10:29 847.43 847.47 847.36 847.44 0.0K
10:30 847.42 847.60 847.40 847.43 0.0K
10:31 847.45 847.69 847.45 847.69 0.0K
10:32 847.73 847.81 847.63 847.63 0.0K
10:33 847.71 847.82 847.57 847.57 0.0K
10:34 847.52 847.52 847.23 847.33 0.0K
10:35 847.35 847.56 847.33 847.51 0.0K
10:36 847.48 847.55 847.35 847.35 0.0K
10:37 847.35 847.35 847.19 847.21 0.0K
10:38 847.21 847.21 846.87 846.87 0.0K
10:39 846.85 846.85 846.79 846.81 0.0K
10:40 846.81 846.82 846.58 846.58 0.0K
10:41 846.57 846.58 846.22 846.22 0.0K
10:42 846.22 846.38 846.18 846.18 0.0K
10:43 846.20 846.29 846.20 846.21 0.0K
10:44 846.17 846.18 845.75 845.75 0.0K
10:45 845.76 845.84 845.75 845.75 0.0K
10:46 845.78 845.88 845.74 845.75 0.0K
10:47 845.74 845.74 845.18 845.20 0.0K
10:48 845.25 845.51 845.25 845.47 0.0K
10:49 845.48 845.61 845.47 845.61 0.0K
10:50 845.67 845.67 845.49 845.49 0.0K
10:51 845.51 845.52 845.41 845.41 0.0K
10:52 845.40 845.76 845.24 845.75 0.0K
10:53 845.73 845.73 845.53 845.53 0.0K
10:54 845.46 845.46 845.01 845.01 0.0K
10:55 844.94 844.94 844.84 844.84 0.0K
10:56 844.85 845.02 844.73 845.02 0.0K
10:57 845.05 845.25 845.05 845.21 0.0K
10:58 845.23 845.25 845.20 845.20 0.0K
10:59 845.19 845.21 845.03 845.10 0.0K
11:00 845.13 845.46 845.13 845.46 0.0K
11:01 845.45 845.52 845.44 845.44 0.0K
11:02 845.44 845.51 845.26 845.26 0.0K
11:03 845.28 845.28 845.14 845.14 0.0K
11:04 845.16 845.17 844.96 844.96 0.0K
11:05 844.95 845.00 844.86 844.91 0.0K
11:06 844.96 845.01 844.80 844.88 0.0K
11:07 844.86 845.14 844.86 845.14 0.0K
11:08 845.13 845.13 844.99 845.03 0.0K
11:09 845.02 845.09 844.92 844.93 0.0K
11:10 844.95 845.01 844.93 845.00 0.0K
11:11 845.00 845.02 844.91 844.91 0.0K
11:12 844.91 845.01 844.89 845.01 0.0K
11:13 845.01 845.15 844.97 845.11 0.0K
11:14 845.12 845.17 845.03 845.03 0.0K
11:15 845.03 845.03 844.92 844.92 0.0K
11:16 844.93 844.94 844.70 844.72 0.0K
11:17 844.72 844.86 844.71 844.85 0.0K
11:18 844.82 844.85 844.75 844.78 0.0K
11:19 844.77 844.88 844.76 844.87 0.0K
11:20 844.83 844.90 844.83 844.89 0.0K
11:21 844.88 844.89 844.56 844.66 0.0K
11:22 844.66 844.69 844.38 844.39 0.0K
11:23 844.43 844.44 844.39 844.39 0.0K
11:24 844.76 845.00 844.76 844.84 0.0K
11:25 844.84 844.84 844.31 844.33 0.0K
11:26 844.34 844.48 844.34 844.37 0.0K
11:27 844.37 844.37 844.23 844.23 0.0K
11:28 844.21 844.23 844.12 844.15 0.0K
11:29 844.13 844.15 844.08 844.12 0.0K
11:30 844.08 844.09 843.83 843.89 0.0K
11:31 843.86 843.86 843.75 843.84 0.0K
11:32 843.83 843.93 843.80 843.81 0.0K
11:33 843.79 843.89 843.79 843.88 0.0K
11:34 843.88 843.90 843.71 843.77 0.0K
11:35 843.85 843.85 843.73 843.81 0.0K
11:36 843.82 844.05 843.82 844.00 0.0K
11:37 844.02 844.16 843.97 844.14 0.0K
11:38 844.12 844.24 844.12 844.24 0.0K
11:39 844.26 844.70 844.26 844.65 0.0K
11:40 844.67 844.80 844.65 844.78 0.0K
11:41 844.78 844.97 844.76 844.97 0.0K
11:42 845.03 845.19 845.03 845.19 0.0K
11:43 845.22 845.26 845.20 845.24 0.0K
11:44 845.21 845.22 845.09 845.10 0.0K
11:45 845.09 845.09 844.99 845.03 0.0K
11:46 845.03 845.04 844.93 844.95 0.0K
11:47 844.98 844.98 844.95 844.98 0.0K
11:48 844.97 845.05 844.96 844.96 0.0K
11:49 844.99 845.05 844.94 844.94 0.0K
11:50 844.93 845.11 844.93 845.10 0.0K
11:51 845.09 845.18 845.03 845.04 0.0K
11:52 845.05 845.12 845.01 845.12 0.0K
11:53 845.14 845.28 845.12 845.28 0.0K
11:54 845.27 845.49 845.27 845.49 0.0K
11:55 845.47 845.47 845.30 845.32 0.0K
11:56 845.31 845.43 845.25 845.43 0.0K
11:57 845.44 845.60 845.44 845.59 0.0K
11:58 845.60 845.70 845.60 845.67 0.0K
11:59 845.64 845.67 845.58 845.61 0.0K
12:00 845.63 845.82 845.63 845.81 0.0K
12:01 845.80 846.11 845.80 846.09 0.0K
12:02 846.10 846.10 845.98 846.03 0.0K
12:03 846.02 846.25 846.02 846.21 0.0K
12:04 846.19 846.46 846.19 846.41 0.0K
12:05 846.41 846.60 846.41 846.60 0.0K
12:06 846.61 846.81 846.61 846.81 0.0K
12:07 846.82 847.00 846.79 846.98 0.0K
12:08 846.99 847.24 846.99 847.21 0.0K
12:09 847.21 847.41 847.21 847.38 0.0K
12:10 847.38 847.39 847.34 847.36 0.0K
12:11 847.34 847.39 847.33 847.39 0.0K
12:12 847.37 847.39 847.33 847.35 0.0K
12:13 847.35 847.35 847.16 847.16 0.0K
12:14 847.17 847.49 847.10 847.48 0.0K
12:15 847.51 847.51 847.32 847.32 0.0K
12:16 847.28 847.32 847.22 847.26 0.0K
12:17 847.26 847.26 847.15 847.16 0.0K
12:18 847.18 847.22 847.18 847.22 0.0K
12:19 847.22 847.22 847.09 847.11 0.0K
12:20 847.11 847.14 847.05 847.05 0.0K
12:21 847.03 847.03 846.95 847.00 0.0K
12:22 847.00 847.06 846.97 847.06 0.0K
12:23 847.05 847.31 847.05 847.28 0.0K
12:24 847.28 847.40 847.27 847.40 0.0K
12:25 847.41 847.49 847.37 847.47 0.0K
12:26 847.48 847.51 847.34 847.34 0.0K
12:27 847.35 847.43 847.35 847.43 0.0K
12:28 847.42 847.65 847.42 847.64 0.0K
12:29 847.64 847.76 847.64 847.75 0.0K
12:30 847.78 847.96 847.71 847.94 0.0K
12:31 847.95 847.95 847.82 847.82 0.0K
12:32 847.84 847.92 847.82 847.91 0.0K
12:33 847.94 848.00 847.94 847.97 0.0K
12:34 847.96 847.99 847.94 847.94 0.0K
12:35 847.94 848.14 847.94 848.13 0.0K
12:36 848.11 848.26 848.11 848.24 0.0K
12:37 848.25 848.25 848.08 848.08 0.0K
12:38 848.09 848.11 848.00 848.00 0.0K
12:39 847.98 848.04 847.97 848.02 0.0K
12:40 848.04 848.27 848.04 848.25 0.0K
12:41 848.25 848.25 848.15 848.16 0.0K
12:42 848.15 848.15 848.04 848.07 0.0K
12:43 848.07 848.14 848.05 848.11 0.0K
12:44 848.11 848.19 848.08 848.19 0.0K
12:45 848.18 848.26 848.14 848.22 0.0K
12:46 848.21 848.26 848.14 848.23 0.0K
12:47 848.23 848.40 848.23 848.39 0.0K
12:48 848.38 848.55 848.38 848.49 0.0K
12:49 848.49 848.49 848.28 848.33 0.0K
12:50 848.32 848.34 848.19 848.19 0.0K
12:51 848.19 848.32 848.15 848.32 0.0K
12:52 848.32 848.48 848.28 848.34 0.0K
12:53 848.61 848.68 848.60 848.65 0.0K
12:54 848.64 848.64 848.46 848.46 0.0K
12:55 848.44 848.53 848.42 848.52 0.0K
12:56 848.52 848.55 848.48 848.48 0.0K
12:57 848.49 848.52 848.23 848.23 0.0K
12:58 848.23 848.32 848.21 848.32 0.0K
12:59 848.29 848.31 848.25 848.27 0.0K
13:00 848.26 848.28 848.14 848.28 0.0K
13:01 848.30 848.36 848.30 848.36 0.0K
13:02 848.37 848.37 848.30 848.32 0.0K
13:03 848.31 848.31 848.21 848.21 0.0K
13:04 848.18 848.21 848.08 848.08 0.0K
13:05 848.06 848.09 848.00 848.00 0.0K
13:06 847.98 848.00 847.93 847.96 0.0K
13:07 847.96 848.20 847.96 848.15 0.0K
13:08 848.21 848.30 848.21 848.28 0.0K
13:09 848.28 848.34 848.18 848.19 0.0K
13:10 848.17 848.17 848.13 848.16 0.0K
13:11 848.17 848.22 848.15 848.19 0.0K
13:12 848.17 848.33 848.17 848.32 0.0K
13:13 848.26 848.27 848.11 848.12 0.0K
13:14 848.10 848.15 848.08 848.15 0.0K
13:15 848.15 848.15 848.10 848.10 0.0K
13:16 848.12 848.38 848.12 848.37 0.0K
13:17 848.37 848.54 848.37 848.53 0.0K
13:18 848.53 848.65 848.50 848.65 0.0K
13:19 848.60 848.65 848.60 848.65 0.0K
13:20 848.65 848.69 848.51 848.53 0.0K
13:21 848.54 848.55 848.44 848.44 0.0K
13:22 848.49 848.59 848.49 848.54 0.0K
13:23 848.55 848.62 848.49 848.49 0.0K
13:24 848.45 848.49 848.45 848.49 0.0K
13:25 848.48 848.48 848.43 848.44 0.0K
13:26 848.44 848.46 848.37 848.38 0.0K
13:27 848.38 848.41 848.32 848.35 0.0K
13:28 848.35 848.44 848.32 848.43 0.0K
13:29 848.43 848.50 848.42 848.48 0.0K
13:30 848.50 848.77 848.46 848.77 0.0K
13:31 848.82 848.89 848.76 848.82 0.0K
13:32 848.83 848.87 848.83 848.87 0.0K
13:33 848.87 849.01 848.87 848.92 0.0K
13:34 848.92 848.92 848.75 848.75 0.0K
13:35 848.71 848.71 848.36 848.36 0.0K
13:36 848.34 848.34 848.14 848.15 0.0K
13:37 848.14 848.21 848.13 848.14 0.0K
13:38 848.14 848.28 848.11 848.28 0.0K
13:39 848.28 848.33 848.21 848.24 0.0K
13:40 848.24 848.27 848.20 848.20 0.0K
13:41 848.19 848.29 848.18 848.26 0.0K
13:42 848.26 848.26 848.17 848.21 0.0K
13:43 848.21 848.35 848.20 848.33 0.0K
13:44 848.33 848.64 848.32 848.64 0.0K
13:45 848.65 848.68 848.62 848.67 0.0K
13:46 848.67 848.74 848.67 848.67 0.0K
13:47 848.65 848.65 848.56 848.58 0.0K
13:48 848.59 848.61 848.49 848.52 0.0K
13:49 848.52 848.60 848.51 848.60 0.0K
13:50 848.60 848.64 848.48 848.48 0.0K
13:51 848.46 848.47 848.35 848.35 0.0K
13:52 848.36 848.36 848.18 848.18 0.0K
13:53 848.17 848.18 848.10 848.11 0.0K
13:54 848.11 848.12 848.05 848.07 0.0K
13:55 848.10 848.15 848.09 848.09 0.0K
13:56 848.09 848.09 847.94 847.94 0.0K
13:57 847.92 847.92 847.68 847.68 0.0K
13:58 847.66 847.66 847.63 847.65 0.0K
13:59 847.65 847.93 847.65 847.93 0.0K
14:00 847.89 847.96 847.88 847.91 0.0K
14:01 847.90 847.90 847.47 847.49 0.0K
14:02 847.46 847.46 846.90 846.91 0.0K
14:03 846.89 847.04 846.89 847.02 0.0K
14:04 847.08 847.12 847.06 847.11 0.0K
14:05 847.11 847.16 847.11 847.14 0.0K
14:06 847.14 847.15 847.10 847.10 0.0K
14:07 847.11 847.17 847.11 847.12 0.0K
14:08 847.04 847.04 846.87 846.88 0.0K
14:09 846.88 846.95 846.87 846.88 0.0K
14:10 846.88 847.02 846.88 847.02 0.0K
14:11 847.04 847.29 847.04 847.29 0.0K
14:12 847.29 847.43 847.28 847.40 0.0K
14:13 847.40 847.43 847.34 847.42 0.0K
14:14 847.42 847.45 847.32 847.32 0.0K
14:15 847.33 847.35 847.28 847.32 0.0K
14:16 847.32 847.32 847.25 847.32 0.0K
14:17 847.31 847.31 847.11 847.12 0.0K
14:18 847.10 847.17 847.10 847.17 0.0K
14:19 847.16 847.16 846.97 846.98 0.0K
14:20 846.98 847.04 846.93 846.96 0.0K
14:21 846.96 846.96 846.89 846.91 0.0K
14:22 846.90 846.90 846.70 846.75 0.0K
14:23 846.76 846.76 846.56 846.57 0.0K
14:24 846.56 846.59 846.54 846.54 0.0K
14:25 846.52 846.59 846.46 846.59 0.0K
14:26 846.59 846.61 846.55 846.55 0.0K
14:27 846.58 846.61 846.55 846.59 0.0K
14:28 846.57 846.76 846.57 846.76 0.0K
14:29 846.77 846.96 846.77 846.94 0.0K
14:30 846.93 847.04 846.90 847.04 0.0K
14:31 847.04 847.12 847.04 847.11 0.0K
14:32 847.10 847.23 847.10 847.23 0.0K
14:33 847.23 847.41 847.23 847.41 0.0K
14:34 847.42 847.47 847.38 847.46 0.0K
14:35 847.48 847.55 847.48 847.55 0.0K
14:36 847.53 847.53 847.45 847.47 0.0K
14:37 847.50 847.61 847.50 847.58 0.0K
14:38 847.57 847.62 847.55 847.60 0.0K
14:39 847.60 847.66 847.57 847.66 0.0K
14:40 847.67 847.78 847.67 847.74 0.0K
14:41 847.74 847.74 847.69 847.74 0.0K
14:42 847.74 847.85 847.74 847.83 0.0K
14:43 847.84 847.91 847.84 847.86 0.0K
14:44 847.83 847.84 847.74 847.80 0.0K
14:45 847.80 847.87 847.72 847.72 0.0K
14:46 847.71 847.75 847.56 847.57 0.0K
14:47 847.57 847.57 847.19 847.20 0.0K
14:48 847.20 847.25 847.20 847.21 0.0K
14:49 847.20 847.22 847.18 847.22 0.0K
14:50 847.22 847.29 847.19 847.26 0.0K
14:51 847.25 847.25 847.14 847.14 0.0K
14:52 847.14 847.14 847.05 847.07 0.0K
14:53 847.07 847.14 846.95 846.95 0.0K
14:54 846.99 847.15 846.95 847.15 0.0K
14:55 847.15 847.24 847.15 847.23 0.0K
14:56 847.25 847.39 847.25 847.38 0.0K
14:57 847.40 847.64 847.39 847.64 0.0K
14:58 847.64 847.76 847.64 847.70 0.0K
14:59 847.69 847.87 847.69 847.87 0.0K
15:00 847.85 848.02 847.85 848.02 0.0K
15:01 848.06 848.36 848.06 848.35 0.0K
15:02 848.37 848.42 848.20 848.20 0.0K
15:03 848.22 848.22 848.17 848.22 0.0K
15:04 848.22 848.24 848.13 848.13 0.0K
15:05 848.12 848.15 848.00 848.07 0.0K
15:06 848.10 848.20 848.10 848.17 0.0K
15:07 848.16 848.17 847.93 847.98 0.0K
15:08 847.98 848.00 847.90 847.98 0.0K
15:09 847.96 847.96 847.79 847.79 0.0K
15:10 847.79 847.82 847.75 847.80 0.0K
15:11 847.81 847.83 847.73 847.76 0.0K
15:12 847.76 847.83 847.76 847.76 0.0K
15:13 847.76 847.77 847.70 847.70 0.0K
15:14 847.70 847.83 847.70 847.83 0.0K
15:15 847.83 847.96 847.83 847.96 0.0K
15:16 847.96 847.97 847.92 847.97 0.0K
15:17 847.98 847.98 847.72 847.72 0.0K
15:18 847.70 847.72 847.66 847.72 0.0K
15:19 847.75 847.82 847.72 847.72 0.0K
15:20 847.71 847.76 847.54 847.54 0.0K
15:21 847.54 847.56 847.49 847.53 0.0K
15:22 847.51 847.52 847.45 847.48 0.0K
15:23 847.49 847.60 847.47 847.57 0.0K
15:24 847.56 847.63 847.52 847.53 0.0K
15:25 847.53 847.85 847.53 847.85 0.0K
15:26 847.86 847.89 847.82 847.88 0.0K
15:27 847.89 848.10 847.89 848.08 0.0K
15:28 848.10 848.25 848.08 848.25 0.0K
15:29 848.23 848.33 848.19 848.20 0.0K
15:30 848.14 848.14 847.92 847.92 0.0K
15:31 847.91 847.97 847.81 847.81 0.0K
15:32 847.66 847.72 847.66 847.69 0.0K
15:33 847.69 847.69 847.56 847.69 0.0K
15:34 847.67 847.67 847.46 847.53 0.0K
15:35 847.53 847.64 847.50 847.62 0.0K
15:36 847.63 847.69 847.41 847.41 0.0K
15:37 847.42 847.53 847.41 847.52 0.0K
15:38 847.55 847.66 847.55 847.66 0.0K
15:39 847.66 847.67 847.46 847.55 0.0K
15:40 847.56 847.92 847.56 847.90 0.0K
15:41 847.90 847.98 847.87 847.96 0.0K
15:42 847.95 848.31 847.93 848.26 0.0K
15:43 848.25 848.26 848.13 848.13 0.0K
15:44 848.12 848.17 848.01 848.01 0.0K
15:45 847.97 848.11 847.95 848.05 0.0K
15:46 848.04 848.16 848.03 848.15 0.0K
15:47 848.23 848.49 848.23 848.48 0.0K
15:48 848.49 848.63 848.49 848.62 0.0K
15:49 848.63 848.89 848.63 848.89 0.0K
15:50 849.07 849.84 849.07 849.74 0.0K
15:51 849.74 849.74 849.15 849.16 0.0K
15:52 849.16 849.18 848.86 848.86 0.0K
15:53 848.92 849.06 848.89 849.01 0.0K
15:54 849.14 849.60 849.14 849.60 0.0K
15:55 849.48 849.57 848.56 848.56 0.0K
15:56 848.60 848.88 848.60 848.70 0.0K
15:57 848.65 848.71 848.48 848.59 0.0K
15:58 848.68 848.92 848.60 848.92 0.0K
15:59 848.92 848.92 848.30 848.62 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