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
09:29 849.66 849.67 849.66 849.66 0.0K
09:30 848.56 848.56 845.22 845.38 0.0K
09:31 845.32 845.32 844.85 845.12 0.0K
09:32 845.16 845.81 845.16 845.42 0.0K
09:33 845.42 845.42 844.87 844.87 0.0K
09:34 844.80 845.06 844.59 845.06 0.0K
09:35 845.04 845.05 843.91 843.96 0.0K
09:36 843.77 843.77 842.90 843.47 0.0K
09:37 843.52 843.56 843.21 843.32 0.0K
09:38 843.25 843.59 843.09 843.09 0.0K
09:39 843.18 843.24 842.71 842.71 0.0K
09:40 842.73 842.73 842.47 842.64 0.0K
09:41 842.76 842.79 842.02 842.04 0.0K
09:42 842.09 842.09 841.59 841.64 0.0K
09:43 841.62 841.82 841.60 841.72 0.0K
09:44 841.65 841.97 841.63 841.97 0.0K
09:45 842.05 842.71 842.05 842.42 0.0K
09:46 842.34 843.04 842.34 843.04 0.0K
09:47 843.01 843.01 842.60 842.63 0.0K
09:48 842.67 843.15 842.67 843.15 0.0K
09:49 843.15 843.91 843.15 843.90 0.0K
09:50 843.85 844.82 843.85 844.60 0.0K
09:51 844.61 844.71 844.46 844.69 0.0K
09:52 844.69 844.81 844.65 844.74 0.0K
09:53 844.66 844.84 844.60 844.84 0.0K
09:54 844.88 845.05 844.86 845.05 0.0K
09:55 845.07 845.46 845.07 845.46 0.0K
09:56 845.50 845.63 845.49 845.58 0.0K
09:57 845.55 845.76 845.55 845.58 0.0K
09:58 845.57 845.63 845.50 845.57 0.0K
09:59 845.64 845.88 845.62 845.79 0.0K
10:00 845.92 845.92 845.56 845.58 0.0K
10:01 845.54 845.56 845.34 845.44 0.0K
10:02 845.45 845.70 845.41 845.54 0.0K
10:03 845.56 845.66 845.56 845.61 0.0K
10:04 845.62 845.82 845.59 845.76 0.0K
10:05 845.75 845.84 845.70 845.80 0.0K
10:06 845.78 845.90 845.35 845.35 0.0K
10:07 845.38 845.49 845.38 845.48 0.0K
10:08 845.38 845.38 845.23 845.25 0.0K
10:09 845.25 845.25 844.72 844.72 0.0K
10:10 844.72 844.79 844.59 844.79 0.0K
10:11 844.79 844.79 844.50 844.58 0.0K
10:12 844.57 844.88 844.57 844.80 0.0K
10:13 844.83 844.94 844.58 844.59 0.0K
10:14 844.59 844.67 844.49 844.49 0.0K
10:15 844.47 844.47 844.20 844.33 0.0K
10:16 844.31 844.34 844.23 844.34 0.0K
10:17 844.38 844.42 844.19 844.21 0.0K
10:18 844.25 844.27 843.93 844.04 0.0K
10:19 844.05 844.06 843.90 844.06 0.0K
10:20 844.06 844.13 844.01 844.05 0.0K
10:21 844.05 844.35 843.95 844.28 0.0K
10:22 844.20 844.20 843.87 843.93 0.0K
10:23 843.95 843.95 843.79 843.84 0.0K
10:24 843.85 844.08 843.81 844.02 0.0K
10:25 844.01 844.10 843.82 843.88 0.0K
10:26 843.88 843.95 843.81 843.90 0.0K
10:27 843.92 843.98 843.92 843.98 0.0K
10:28 843.98 844.01 843.96 844.01 0.0K
10:29 844.02 844.39 844.02 844.37 0.0K
10:30 844.37 844.48 844.31 844.46 0.0K
10:31 844.42 844.44 844.13 844.21 0.0K
10:32 844.26 844.26 844.05 844.15 0.0K
10:33 844.14 844.26 844.10 844.26 0.0K
10:34 844.40 844.56 844.40 844.53 0.0K
10:35 844.53 844.91 844.53 844.91 0.0K
10:36 844.86 845.01 844.86 844.96 0.0K
10:37 844.98 845.03 844.94 845.03 0.0K
10:38 845.03 845.33 844.93 845.33 0.0K
10:39 845.34 845.61 845.30 845.61 0.0K
10:40 845.61 846.17 845.61 846.17 0.0K
10:41 846.18 846.23 846.09 846.19 0.0K
10:42 846.20 846.52 846.20 846.49 0.0K
10:43 846.50 846.53 846.46 846.48 0.0K
10:44 846.50 846.66 846.50 846.63 0.0K
10:45 846.65 846.66 846.54 846.56 0.0K
10:46 846.54 846.64 846.38 846.47 0.0K
10:47 846.47 846.47 846.27 846.27 0.0K
10:48 846.27 846.70 846.27 846.70 0.0K
10:49 846.73 846.78 846.64 846.64 0.0K
10:50 846.65 846.71 846.64 846.64 0.0K
10:51 846.68 846.96 846.68 846.87 0.0K
10:52 846.86 847.16 846.84 847.16 0.0K
10:53 847.14 847.25 847.14 847.14 0.0K
10:54 847.17 847.17 847.00 847.04 0.0K
10:55 847.04 847.21 847.04 847.18 0.0K
10:56 847.18 847.40 847.18 847.31 0.0K
10:57 847.30 847.38 847.28 847.38 0.0K
10:58 847.36 847.37 847.34 847.36 0.0K
10:59 847.41 847.62 847.28 847.61 0.0K
11:00 847.64 847.88 847.64 847.87 0.0K
11:01 847.89 848.46 847.89 848.46 0.0K
11:02 848.42 848.43 848.27 848.37 0.0K
11:03 848.35 848.49 848.35 848.43 0.0K
11:04 848.45 848.51 848.39 848.39 0.0K
11:05 848.42 848.45 848.38 848.40 0.0K
11:06 848.37 848.55 848.36 848.54 0.0K
11:07 848.54 848.86 848.54 848.85 0.0K
11:08 848.87 848.87 848.74 848.76 0.0K
11:09 848.75 848.87 848.74 848.87 0.0K
11:10 848.87 848.94 848.87 848.88 0.0K
11:11 848.87 848.89 848.41 848.41 0.0K
11:12 848.42 848.57 848.42 848.54 0.0K
11:13 848.53 848.53 848.38 848.41 0.0K
11:14 848.42 848.42 847.94 847.95 0.0K
11:15 847.96 848.07 847.95 848.07 0.0K
11:16 848.09 848.15 848.01 848.01 0.0K
11:17 847.86 847.89 847.82 847.83 0.0K
11:18 847.82 847.92 847.81 847.82 0.0K
11:19 847.82 847.85 847.72 847.78 0.0K
11:20 847.78 848.06 847.78 848.06 0.0K
11:21 848.03 848.03 847.96 848.01 0.0K
11:22 848.02 848.26 848.02 848.12 0.0K
11:23 848.09 848.09 847.91 847.92 0.0K
11:24 847.90 847.94 847.79 847.94 0.0K
11:25 847.93 847.93 847.79 847.79 0.0K
11:26 847.79 847.86 847.72 847.74 0.0K
11:27 847.71 847.85 847.70 847.83 0.0K
11:28 847.83 847.91 847.80 847.89 0.0K
11:29 847.88 848.10 847.88 848.10 0.0K
11:30 848.11 848.17 848.08 848.14 0.0K
11:31 848.18 848.56 848.14 848.56 0.0K
11:32 848.56 848.90 848.56 848.88 0.0K
11:33 848.88 848.97 848.83 848.83 0.0K
11:34 848.82 848.89 848.79 848.84 0.0K
11:35 848.88 848.96 848.87 848.88 0.0K
11:36 848.89 848.96 848.83 848.91 0.0K
11:37 848.91 848.91 848.74 848.85 0.0K
11:38 848.86 849.04 848.82 849.04 0.0K
11:39 849.04 849.08 849.01 849.05 0.0K
11:40 849.06 849.06 848.91 848.94 0.0K
11:41 848.95 849.28 848.95 849.28 0.0K
11:42 849.29 849.44 849.29 849.40 0.0K
11:43 849.48 849.50 849.45 849.50 0.0K
11:44 849.50 849.50 849.31 849.34 0.0K
11:45 849.30 849.36 849.07 849.10 0.0K
11:46 849.13 849.19 849.07 849.13 0.0K
11:47 849.14 849.20 849.08 849.20 0.0K
11:48 849.29 849.39 849.28 849.37 0.0K
11:49 849.37 849.46 849.33 849.46 0.0K
11:50 849.49 849.56 849.47 849.53 0.0K
11:51 849.51 849.51 849.40 849.46 0.0K
11:52 849.46 849.50 849.39 849.43 0.0K
11:53 849.40 849.43 849.38 849.41 0.0K
11:54 849.42 849.45 849.40 849.44 0.0K
11:55 849.44 849.61 849.44 849.55 0.0K
11:56 849.56 849.56 849.41 849.46 0.0K
11:57 849.46 849.49 849.39 849.40 0.0K
11:58 849.40 849.40 849.04 849.06 0.0K
11:59 849.06 849.12 849.06 849.11 0.0K
12:00 849.10 849.53 849.10 849.53 0.0K
12:01 849.53 849.70 849.52 849.69 0.0K
12:02 849.67 849.68 849.54 849.55 0.0K
12:03 849.50 849.50 849.35 849.37 0.0K
12:04 849.34 849.38 849.15 849.15 0.0K
12:05 849.15 849.23 848.97 849.07 0.0K
12:06 849.11 849.29 849.11 849.23 0.0K
12:07 849.25 849.43 849.25 849.30 0.0K
12:08 849.33 849.36 849.24 849.36 0.0K
12:09 849.36 849.45 849.31 849.45 0.0K
12:10 849.46 849.47 849.31 849.31 0.0K
12:11 849.28 849.55 849.28 849.48 0.0K
12:12 849.45 849.47 849.38 849.42 0.0K
12:13 849.46 849.48 849.27 849.43 0.0K
12:14 849.44 849.44 849.21 849.21 0.0K
12:15 849.26 849.46 849.25 849.46 0.0K
12:16 849.46 849.58 849.39 849.39 0.0K
12:17 849.38 849.38 849.13 849.13 0.0K
12:18 849.14 849.50 849.13 849.45 0.0K
12:19 849.45 849.47 849.23 849.23 0.0K
12:20 849.33 849.44 849.27 849.39 0.0K
12:21 849.46 849.66 849.45 849.55 0.0K
12:22 849.57 849.57 849.34 849.34 0.0K
12:23 849.33 849.41 849.10 849.15 0.0K
12:24 849.19 849.21 849.04 849.10 0.0K
12:25 849.09 849.24 848.97 849.16 0.0K
12:26 849.17 849.39 849.17 849.39 0.0K
12:27 849.35 849.37 849.11 849.14 0.0K
12:28 849.14 849.43 849.14 849.39 0.0K
12:29 849.39 849.51 849.39 849.43 0.0K
12:30 849.43 849.53 849.41 849.52 0.0K
12:31 849.51 849.79 849.48 849.78 0.0K
12:32 849.78 849.88 849.78 849.78 0.0K
12:33 849.78 849.78 849.52 849.58 0.0K
12:34 849.58 849.71 849.58 849.70 0.0K
12:35 849.71 849.88 849.71 849.85 0.0K
12:36 849.84 850.03 849.84 850.02 0.0K
12:37 850.05 850.21 850.01 850.19 0.0K
12:38 850.23 850.37 850.23 850.34 0.0K
12:39 850.29 850.47 850.29 850.46 0.0K
12:40 850.55 850.69 850.52 850.69 0.0K
12:41 850.69 850.79 850.67 850.79 0.0K
12:42 850.83 850.89 850.78 850.89 0.0K
12:43 850.88 850.90 850.65 850.70 0.0K
12:44 850.74 850.78 850.73 850.75 0.0K
12:45 850.72 850.87 850.72 850.84 0.0K
12:46 850.79 850.86 850.79 850.83 0.0K
12:47 850.82 850.87 850.79 850.84 0.0K
12:48 850.83 851.27 850.83 851.26 0.0K
12:49 851.27 851.62 851.26 851.62 0.0K
12:50 851.62 851.82 851.62 851.82 0.0K
12:51 851.82 851.82 851.64 851.64 0.0K
12:52 851.64 851.69 851.60 851.60 0.0K
12:53 851.60 851.65 851.49 851.65 0.0K
12:54 851.65 851.71 851.52 851.53 0.0K
12:55 851.53 851.65 851.53 851.56 0.0K
12:56 851.54 851.54 851.17 851.20 0.0K
12:57 851.19 851.22 850.90 850.90 0.0K
12:58 850.91 850.91 850.64 850.64 0.0K
12:59 850.62 850.73 850.58 850.72 0.0K
13:00 850.72 850.85 850.59 850.85 0.0K
13:01 850.84 851.10 850.84 851.10 0.0K
13:02 851.09 851.16 851.09 851.13 0.0K
13:03 851.14 851.40 851.14 851.40 0.0K
13:04 851.41 851.60 851.41 851.60 0.0K
13:05 851.59 851.76 851.56 851.73 0.0K
13:06 851.73 851.74 851.49 851.51 0.0K
13:07 851.49 851.51 851.42 851.44 0.0K
13:08 851.40 851.50 851.40 851.43 0.0K
13:09 851.44 851.44 851.33 851.33 0.0K
13:10 851.34 851.36 851.27 851.28 0.0K
13:11 851.24 851.29 851.20 851.23 0.0K
13:12 851.17 851.20 851.11 851.19 0.0K
13:13 851.19 851.38 851.17 851.36 0.0K
13:14 851.35 851.35 851.27 851.28 0.0K
13:15 851.29 851.33 851.27 851.28 0.0K
13:16 851.29 851.38 851.26 851.38 0.0K
13:17 851.35 851.49 851.33 851.46 0.0K
13:18 851.44 851.45 851.36 851.36 0.0K
13:19 851.33 851.40 851.33 851.35 0.0K
13:20 851.37 851.38 851.28 851.28 0.0K
13:21 851.31 851.37 851.30 851.30 0.0K
13:22 851.29 851.36 851.24 851.34 0.0K
13:23 851.33 851.46 851.32 851.46 0.0K
13:24 851.45 851.46 851.33 851.35 0.0K
13:25 851.35 851.35 851.32 851.33 0.0K
13:26 851.33 851.37 851.31 851.34 0.0K
13:27 851.35 851.38 851.31 851.31 0.0K
13:28 851.31 851.31 851.24 851.31 0.0K
13:29 851.31 851.33 851.25 851.27 0.0K
13:30 851.26 851.50 851.26 851.50 0.0K
13:31 851.51 851.74 851.51 851.74 0.0K
13:32 851.75 852.13 851.75 852.13 0.0K
13:33 852.13 852.17 852.01 852.03 0.0K
13:34 852.04 852.06 851.86 851.86 0.0K
13:35 851.85 851.93 851.83 851.91 0.0K
13:36 851.92 851.94 851.86 851.86 0.0K
13:37 851.86 852.04 851.86 851.98 0.0K
13:38 851.97 851.98 851.86 851.88 0.0K
13:39 851.86 851.87 851.83 851.86 0.0K
13:40 851.85 851.96 851.85 851.96 0.0K
13:41 851.96 852.04 851.96 852.04 0.0K
13:42 852.04 852.04 851.97 851.99 0.0K
13:43 851.98 852.01 851.94 851.99 0.0K
13:44 851.97 852.33 851.97 852.30 0.0K
13:45 852.28 852.28 852.22 852.23 0.0K
13:46 852.23 852.33 852.23 852.31 0.0K
13:47 852.32 852.38 852.29 852.35 0.0K
13:48 852.38 852.47 852.37 852.47 0.0K
13:49 852.53 852.54 852.49 852.49 0.0K
13:50 852.49 852.60 852.49 852.53 0.0K
13:51 852.53 852.53 852.25 852.27 0.0K
13:52 852.26 852.26 852.07 852.07 0.0K
13:53 852.07 852.16 852.06 852.10 0.0K
13:54 852.11 852.19 852.11 852.19 0.0K
13:55 852.19 852.22 852.14 852.19 0.0K
13:56 852.20 852.21 852.08 852.20 0.0K
13:57 852.20 852.35 852.20 852.35 0.0K
13:58 852.35 852.35 852.29 852.35 0.0K
13:59 852.35 852.39 852.32 852.37 0.0K
14:00 852.38 852.78 852.36 852.78 0.0K
14:01 852.80 853.08 852.80 853.08 0.0K
14:02 853.09 853.10 852.88 852.91 0.0K
14:03 852.91 852.91 852.60 852.62 0.0K
14:04 852.63 852.68 852.60 852.66 0.0K
14:05 852.69 853.00 852.67 852.97 0.0K
14:06 852.96 852.99 852.94 852.99 0.0K
14:07 853.00 853.03 852.98 853.03 0.0K
14:08 853.02 853.02 852.96 852.97 0.0K
14:09 852.95 852.96 852.82 852.90 0.0K
14:10 852.98 852.98 852.94 852.95 0.0K
14:11 852.97 853.18 852.97 853.15 0.0K
14:12 853.15 853.28 853.14 853.27 0.0K
14:13 853.35 853.35 853.25 853.25 0.0K
14:14 853.26 853.32 853.22 853.30 0.0K
14:15 853.29 853.34 853.27 853.31 0.0K
14:16 853.30 853.33 853.19 853.19 0.0K
14:17 853.20 853.30 853.18 853.27 0.0K
14:18 853.28 853.34 853.18 853.34 0.0K
14:19 853.34 853.53 853.34 853.53 0.0K
14:20 853.50 853.54 853.39 853.51 0.0K
14:21 853.48 853.48 853.45 853.48 0.0K
14:22 853.49 853.53 853.47 853.52 0.0K
14:23 853.50 853.60 853.43 853.59 0.0K
14:24 853.59 853.64 853.57 853.57 0.0K
14:25 853.55 853.56 853.41 853.41 0.0K
14:26 853.41 853.41 853.32 853.36 0.0K
14:27 853.33 853.33 853.29 853.32 0.0K
14:28 853.31 853.43 853.31 853.42 0.0K
14:29 853.44 853.56 853.44 853.56 0.0K
14:30 853.54 853.55 853.47 853.55 0.0K
14:31 853.54 853.55 853.49 853.51 0.0K
14:32 853.49 853.55 853.49 853.53 0.0K
14:33 853.52 853.59 853.48 853.48 0.0K
14:34 853.48 853.48 853.37 853.46 0.0K
14:35 853.46 853.69 853.46 853.69 0.0K
14:36 853.67 853.80 853.67 853.80 0.0K
14:37 853.82 853.91 853.82 853.88 0.0K
14:38 853.90 853.91 853.78 853.84 0.0K
14:39 853.86 853.88 853.69 853.69 0.0K
14:40 853.69 853.74 853.66 853.68 0.0K
14:41 853.68 853.71 853.63 853.63 0.0K
14:42 853.65 853.73 853.58 853.73 0.0K
14:43 853.75 853.76 853.64 853.74 0.0K
14:44 853.76 853.78 853.74 853.74 0.0K
14:45 853.77 853.77 853.68 853.70 0.0K
14:46 853.70 853.76 853.70 853.76 0.0K
14:47 853.76 853.81 853.71 853.81 0.0K
14:48 853.82 853.82 853.72 853.72 0.0K
14:49 853.71 853.71 853.66 853.68 0.0K
14:50 853.70 853.92 853.69 853.91 0.0K
14:51 853.93 854.00 853.93 853.98 0.0K
14:52 853.97 854.01 853.95 853.98 0.0K
14:53 853.99 854.14 853.99 854.12 0.0K
14:54 854.13 854.21 854.08 854.08 0.0K
14:55 854.08 854.11 853.99 854.01 0.0K
14:56 854.02 854.09 854.02 854.06 0.0K
14:57 854.07 854.13 854.07 854.13 0.0K
14:58 854.13 854.13 853.94 853.93 0.0K
14:59 853.91 853.91 853.70 853.73 0.0K
15:00 853.76 853.77 853.70 853.75 0.0K
15:01 853.75 853.80 853.67 853.73 0.0K
15:02 853.77 853.81 853.74 853.77 0.0K
15:03 853.78 853.85 853.77 853.83 0.0K
15:04 853.82 853.87 853.80 853.86 0.0K
15:05 853.91 854.09 853.91 854.09 0.0K
15:06 854.09 854.13 854.08 854.08 0.0K
15:07 854.09 854.13 854.05 854.09 0.0K
15:08 854.10 854.13 853.96 853.96 0.0K
15:09 853.96 853.98 853.85 853.85 0.0K
15:10 853.85 853.85 853.71 853.72 0.0K
15:11 853.72 853.91 853.69 853.91 0.0K
15:12 853.92 854.08 853.92 854.04 0.0K
15:13 854.05 854.17 854.05 854.11 0.0K
15:14 854.07 854.09 854.04 854.08 0.0K
15:15 854.03 854.13 854.03 854.13 0.0K
15:16 854.13 854.17 854.03 854.03 0.0K
15:17 854.07 854.11 854.07 854.08 0.0K
15:18 854.08 854.08 854.01 854.02 0.0K
15:19 854.02 854.10 854.02 854.09 0.0K
15:20 854.10 854.17 854.08 854.16 0.0K
15:21 854.16 854.16 854.09 854.14 0.0K
15:22 854.12 854.26 854.10 854.26 0.0K
15:23 854.27 854.30 854.25 854.26 0.0K
15:24 854.25 854.34 854.25 854.34 0.0K
15:25 854.32 854.40 854.32 854.39 0.0K
15:26 854.39 854.40 854.31 854.40 0.0K
15:27 854.44 854.47 854.33 854.33 0.0K
15:28 854.32 854.32 854.08 854.08 0.0K
15:29 854.08 854.13 854.02 854.13 0.0K
15:30 854.10 854.11 853.96 853.98 0.0K
15:31 853.98 854.10 853.96 854.10 0.0K
15:32 854.10 854.22 854.10 854.22 0.0K
15:33 854.23 854.31 854.19 854.31 0.0K
15:34 854.32 854.32 854.24 854.30 0.0K
15:35 854.33 854.34 854.20 854.34 0.0K
15:36 854.38 854.38 854.18 854.18 0.0K
15:37 854.17 854.17 854.03 854.05 0.0K
15:38 854.04 854.06 853.88 853.89 0.0K
15:39 853.82 854.22 853.78 854.22 0.0K
15:40 854.27 854.36 854.03 854.03 0.0K
15:41 854.03 854.07 853.95 853.95 0.0K
15:42 853.94 853.94 853.69 853.69 0.0K
15:43 853.69 853.69 853.59 853.59 0.0K
15:44 853.60 853.79 853.60 853.78 0.0K
15:45 853.78 854.02 853.78 854.01 0.0K
15:46 854.03 854.03 853.82 853.82 0.0K
15:47 853.85 853.90 853.83 853.83 0.0K
15:48 853.86 853.86 853.56 853.56 0.0K
15:49 853.55 853.87 853.55 853.87 0.0K
15:50 854.14 854.26 853.85 853.89 0.0K
15:51 853.88 853.92 853.83 853.88 0.0K
15:52 853.85 853.91 853.72 853.88 0.0K
15:53 853.89 853.89 853.73 853.76 0.0K
15:54 853.82 853.86 853.73 853.86 0.0K
15:55 853.86 853.89 853.63 853.77 0.0K
15:56 853.83 854.20 853.78 854.13 0.0K
15:57 854.17 854.22 854.05 854.16 0.0K
15:58 854.07 854.07 853.64 853.64 0.0K
15:59 853.68 853.71 853.25 853.29 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