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
09:29 842.59 842.60 842.58 842.60 0.0K
09:30 842.94 845.31 842.94 844.63 0.0K
09:31 844.87 845.76 844.87 845.61 0.0K
09:32 845.63 846.90 845.63 846.29 0.0K
09:33 846.26 846.27 845.93 846.09 0.0K
09:34 846.15 846.45 846.14 846.43 0.0K
09:35 846.43 846.49 846.11 846.11 0.0K
09:36 846.11 846.12 845.61 845.73 0.0K
09:37 845.68 845.68 845.15 845.15 0.0K
09:38 845.14 845.73 845.03 845.66 0.0K
09:39 845.59 845.87 845.24 845.24 0.0K
09:40 845.26 845.34 844.93 844.93 0.0K
09:41 844.88 844.97 844.43 844.47 0.0K
09:42 844.47 844.47 844.09 844.11 0.0K
09:43 844.22 844.55 844.22 844.33 0.0K
09:44 844.02 844.36 843.92 844.36 0.0K
09:45 844.37 844.79 844.35 844.74 0.0K
09:46 844.95 845.28 844.95 845.26 0.0K
09:47 845.28 845.28 845.06 845.08 0.0K
09:48 845.07 845.07 844.29 844.29 0.0K
09:49 844.02 844.06 843.76 843.81 0.0K
09:50 843.82 843.88 843.32 843.32 0.0K
09:51 843.35 843.35 842.89 842.97 0.0K
09:52 843.05 843.42 843.05 843.42 0.0K
09:53 843.38 843.45 843.28 843.33 0.0K
09:54 843.32 843.45 843.16 843.22 0.0K
09:55 843.26 843.60 843.26 843.55 0.0K
09:56 843.52 843.54 843.38 843.49 0.0K
09:57 843.59 843.74 843.59 843.72 0.0K
09:58 843.65 843.77 843.65 843.73 0.0K
09:59 843.72 844.06 843.64 844.06 0.0K
10:00 843.98 843.98 843.63 843.81 0.0K
10:01 843.90 844.15 843.90 844.13 0.0K
10:02 844.13 844.72 844.13 844.72 0.0K
10:03 844.73 845.29 844.73 845.29 0.0K
10:04 845.28 845.82 845.28 845.75 0.0K
10:05 845.74 845.75 845.53 845.60 0.0K
10:06 845.62 845.62 844.96 845.13 0.0K
10:07 845.15 845.27 845.05 845.17 0.0K
10:08 845.14 845.14 845.01 845.04 0.0K
10:09 845.03 845.14 844.89 845.14 0.0K
10:10 845.11 845.20 845.11 845.20 0.0K
10:11 845.19 845.19 844.87 844.91 0.0K
10:12 844.86 844.92 844.71 844.78 0.0K
10:13 844.80 845.32 844.80 845.30 0.0K
10:14 845.28 845.46 845.28 845.46 0.0K
10:15 845.46 845.47 845.31 845.35 0.0K
10:16 845.38 845.57 845.29 845.55 0.0K
10:17 845.58 845.83 845.51 845.77 0.0K
10:18 845.77 845.88 845.77 845.84 0.0K
10:19 845.88 845.93 845.79 845.79 0.0K
10:20 845.73 845.73 845.43 845.43 0.0K
10:21 845.44 845.46 845.01 845.02 0.0K
10:22 845.02 845.06 844.93 844.97 0.0K
10:23 844.98 845.08 844.92 844.92 0.0K
10:24 844.91 845.04 844.91 844.91 0.0K
10:25 844.90 844.99 844.87 844.87 0.0K
10:26 844.86 844.86 844.59 844.59 0.0K
10:27 844.60 844.60 844.29 844.32 0.0K
10:28 844.33 844.33 844.12 844.27 0.0K
10:29 844.28 844.41 844.27 844.32 0.0K
10:30 844.31 844.31 844.14 844.23 0.0K
10:31 844.27 844.58 844.27 844.51 0.0K
10:32 844.49 844.49 844.26 844.26 0.0K
10:33 844.26 844.28 844.03 844.03 0.0K
10:34 844.07 844.16 844.04 844.05 0.0K
10:35 844.05 844.33 844.00 844.33 0.0K
10:36 844.32 844.42 844.29 844.34 0.0K
10:37 844.35 844.39 844.28 844.28 0.0K
10:38 844.29 844.30 844.17 844.28 0.0K
10:39 844.24 844.24 844.00 844.00 0.0K
10:40 844.02 844.02 843.67 843.67 0.0K
10:41 843.64 843.65 843.29 843.31 0.0K
10:42 843.31 843.32 842.83 842.83 0.0K
10:43 842.82 842.98 842.82 842.83 0.0K
10:44 842.80 842.84 842.70 842.84 0.0K
10:45 842.84 842.94 842.80 842.93 0.0K
10:46 842.92 842.97 842.91 842.96 0.0K
10:47 842.95 843.07 842.95 843.08 0.0K
10:48 843.08 843.10 842.99 842.99 0.0K
10:49 843.00 843.13 843.00 843.08 0.0K
10:50 843.11 843.11 842.72 842.72 0.0K
10:51 842.68 843.00 842.68 842.98 0.0K
10:52 842.99 843.09 842.99 843.05 0.0K
10:53 843.05 843.06 842.95 843.03 0.0K
10:54 843.09 843.27 843.09 843.11 0.0K
10:55 843.10 843.10 842.91 842.93 0.0K
10:56 842.91 843.00 842.84 842.85 0.0K
10:57 842.85 842.85 842.74 842.75 0.0K
10:58 842.78 843.01 842.78 842.97 0.0K
10:59 842.97 843.05 842.94 843.01 0.0K
11:00 843.02 843.11 842.99 843.11 0.0K
11:01 843.11 843.19 843.11 843.17 0.0K
11:02 843.17 843.25 843.17 843.17 0.0K
11:03 843.18 843.18 842.93 842.93 0.0K
11:04 842.92 842.92 842.64 842.70 0.0K
11:05 842.69 842.69 842.59 842.63 0.0K
11:06 842.67 842.76 842.58 842.59 0.0K
11:07 842.59 842.63 842.20 842.20 0.0K
11:08 842.21 842.21 842.10 842.18 0.0K
11:09 842.22 842.22 842.08 842.08 0.0K
11:10 842.06 842.06 841.56 841.57 0.0K
11:11 841.57 841.57 841.46 841.51 0.0K
11:12 841.52 841.52 841.30 841.31 0.0K
11:13 841.31 841.34 841.26 841.27 0.0K
11:14 841.28 841.28 841.06 841.06 0.0K
11:15 841.07 841.17 841.07 841.17 0.0K
11:16 841.20 841.27 841.14 841.24 0.0K
11:17 841.23 841.37 841.15 841.15 0.0K
11:18 841.14 841.21 841.11 841.12 0.0K
11:19 841.12 841.56 841.12 841.55 0.0K
11:20 841.56 841.76 841.56 841.76 0.0K
11:21 841.75 841.76 841.67 841.67 0.0K
11:22 841.70 841.77 841.70 841.75 0.0K
11:23 841.76 842.02 841.76 841.99 0.0K
11:24 841.99 842.14 841.98 842.10 0.0K
11:25 842.11 842.23 842.09 842.20 0.0K
11:26 842.18 842.18 842.05 842.06 0.0K
11:27 842.07 842.16 842.07 842.06 0.0K
11:28 842.05 842.06 841.93 842.03 0.0K
11:29 842.02 842.08 841.90 842.07 0.0K
11:30 842.06 842.06 841.98 842.03 0.0K
11:31 841.97 842.01 841.83 841.83 0.0K
11:32 841.83 841.83 841.59 841.64 0.0K
11:33 841.65 841.72 841.55 841.55 0.0K
11:34 841.52 841.52 841.44 841.47 0.0K
11:35 841.47 841.51 841.44 841.47 0.0K
11:36 841.48 841.52 841.18 841.18 0.0K
11:37 841.16 841.16 841.07 841.07 0.0K
11:38 841.06 841.07 840.88 840.88 0.0K
11:39 840.88 840.92 840.87 840.90 0.0K
11:40 840.89 840.89 840.80 840.80 0.0K
11:41 840.78 840.78 840.07 840.07 0.0K
11:42 840.06 840.23 840.04 840.22 0.0K
11:43 840.04 840.04 839.65 839.65 0.0K
11:44 839.60 839.60 839.42 839.42 0.0K
11:45 839.44 839.45 839.23 839.23 0.0K
11:46 839.23 839.23 838.93 838.97 0.0K
11:47 838.98 839.19 838.81 838.81 0.0K
11:48 838.81 838.82 838.47 838.47 0.0K
11:49 838.47 838.58 838.47 838.46 0.0K
11:50 838.43 838.49 838.21 838.21 0.0K
11:51 838.25 838.26 838.18 838.25 0.0K
11:52 838.25 838.29 838.19 838.19 0.0K
11:53 838.13 838.35 838.10 838.33 0.0K
11:54 838.28 838.28 838.12 838.12 0.0K
11:55 838.11 838.12 837.86 837.87 0.0K
11:56 837.83 837.84 837.61 837.66 0.0K
11:57 837.67 837.93 837.67 837.93 0.0K
11:58 837.93 837.93 837.35 837.38 0.0K
11:59 837.38 837.49 837.38 837.49 0.0K
12:00 837.50 837.52 837.27 837.27 0.0K
12:01 837.25 837.46 837.25 837.41 0.0K
12:02 837.36 837.36 837.21 837.22 0.0K
12:03 837.23 837.23 837.10 837.11 0.0K
12:04 837.10 837.21 837.10 837.20 0.0K
12:05 837.23 837.33 837.18 837.18 0.0K
12:06 837.18 837.19 836.92 836.92 0.0K
12:07 836.93 836.94 836.72 836.76 0.0K
12:08 836.80 836.92 836.62 836.65 0.0K
12:09 836.66 836.66 836.28 836.28 0.0K
12:10 836.30 836.32 836.27 836.30 0.0K
12:11 836.30 836.30 836.17 836.19 0.0K
12:12 836.20 836.20 835.81 835.81 0.0K
12:13 835.82 836.06 835.82 836.06 0.0K
12:14 836.05 836.33 836.02 836.30 0.0K
12:15 836.30 836.30 836.02 836.02 0.0K
12:16 836.04 836.12 836.03 836.05 0.0K
12:17 836.05 836.28 836.05 836.28 0.0K
12:18 836.30 836.71 836.30 836.69 0.0K
12:19 836.71 836.83 836.70 836.82 0.0K
12:20 836.81 836.92 836.81 836.85 0.0K
12:21 836.84 836.98 836.84 836.98 0.0K
12:22 836.96 837.03 836.96 837.01 0.0K
12:23 837.02 837.18 836.97 837.16 0.0K
12:24 837.19 837.68 837.19 837.68 0.0K
12:25 837.76 837.77 837.63 837.74 0.0K
12:26 837.64 837.78 837.64 837.78 0.0K
12:27 837.79 838.14 837.79 838.14 0.0K
12:28 838.12 838.12 837.90 837.93 0.0K
12:29 837.93 837.95 837.90 837.94 0.0K
12:30 837.96 838.16 837.96 838.16 0.0K
12:31 838.17 838.22 838.08 838.10 0.0K
12:32 838.10 838.18 838.01 838.01 0.0K
12:33 837.99 838.02 837.93 837.96 0.0K
12:34 837.95 837.95 837.75 837.82 0.0K
12:35 837.81 837.99 837.81 837.98 0.0K
12:36 837.98 838.05 837.89 837.89 0.0K
12:37 837.89 837.98 837.85 837.98 0.0K
12:38 837.97 838.14 837.97 838.14 0.0K
12:39 838.17 838.22 838.14 838.21 0.0K
12:40 838.21 838.39 838.21 838.35 0.0K
12:41 838.37 838.37 838.23 838.25 0.0K
12:42 838.26 838.40 838.26 838.40 0.0K
12:43 838.41 838.54 838.41 838.52 0.0K
12:44 838.51 838.52 838.42 838.44 0.0K
12:45 838.41 838.41 838.24 838.24 0.0K
12:46 838.23 838.29 837.95 837.96 0.0K
12:47 837.95 838.11 837.95 838.11 0.0K
12:48 838.11 838.11 837.88 837.90 0.0K
12:49 837.89 838.07 837.89 838.06 0.0K
12:50 838.04 838.04 837.84 837.85 0.0K
12:51 837.85 837.95 837.84 837.95 0.0K
12:52 838.01 838.01 837.89 837.90 0.0K
12:53 837.87 837.88 837.82 837.88 0.0K
12:54 837.93 837.95 837.90 837.95 0.0K
12:55 837.96 837.96 837.83 837.88 0.0K
12:56 837.89 837.93 837.66 837.66 0.0K
12:57 837.65 837.65 837.47 837.49 0.0K
12:58 837.50 837.50 837.42 837.42 0.0K
12:59 837.41 837.46 837.40 837.46 0.0K
13:00 837.46 837.53 837.34 837.53 0.0K
13:01 837.53 837.61 837.50 837.60 0.0K
13:02 837.62 837.62 837.57 837.57 0.0K
13:03 837.54 837.54 837.49 837.54 0.0K
13:04 837.63 837.72 837.61 837.72 0.0K
13:05 837.72 837.82 837.71 837.73 0.0K
13:06 837.72 837.77 837.72 837.73 0.0K
13:07 837.73 837.85 837.73 837.85 0.0K
13:08 837.86 838.15 837.86 838.14 0.0K
13:09 838.13 838.29 838.13 838.23 0.0K
13:10 838.22 838.63 838.22 838.57 0.0K
13:11 838.56 838.90 838.56 838.90 0.0K
13:12 838.83 839.24 838.83 839.24 0.0K
13:13 839.25 839.25 839.19 839.21 0.0K
13:14 839.22 839.25 839.15 839.19 0.0K
13:15 839.16 839.24 839.13 839.13 0.0K
13:16 839.13 839.19 838.83 838.83 0.0K
13:17 838.84 838.85 838.73 838.74 0.0K
13:18 838.74 838.80 838.72 838.77 0.0K
13:19 838.78 838.82 838.65 838.65 0.0K
13:20 838.64 838.72 838.62 838.62 0.0K
13:21 838.60 838.62 838.55 838.57 0.0K
13:22 838.57 838.57 838.50 838.52 0.0K
13:23 838.51 838.63 838.48 838.63 0.0K
13:24 838.62 839.02 838.62 839.02 0.0K
13:25 839.18 839.21 839.13 839.16 0.0K
13:26 839.16 839.16 839.08 839.11 0.0K
13:27 839.12 839.22 839.12 839.19 0.0K
13:28 839.22 839.34 839.22 839.34 0.0K
13:29 839.34 839.51 839.33 839.51 0.0K
13:30 839.51 839.73 839.50 839.73 0.0K
13:31 839.73 839.99 839.73 839.99 0.0K
13:32 839.99 840.10 839.99 840.06 0.0K
13:33 840.07 840.29 840.05 840.28 0.0K
13:34 840.28 840.30 840.20 840.29 0.0K
13:35 840.29 840.48 840.29 840.41 0.0K
13:36 840.39 840.39 840.21 840.28 0.0K
13:37 840.27 840.31 840.22 840.22 0.0K
13:38 840.23 840.23 840.13 840.13 0.0K
13:39 840.16 840.16 839.98 839.99 0.0K
13:40 840.00 840.00 839.90 839.90 0.0K
13:41 839.82 839.88 839.82 839.84 0.0K
13:42 839.86 840.04 839.82 840.03 0.0K
13:43 840.04 840.12 840.04 840.09 0.0K
13:44 840.09 840.11 840.01 840.01 0.0K
13:45 840.01 840.08 840.01 840.04 0.0K
13:46 840.05 840.05 839.55 839.55 0.0K
13:47 839.58 839.85 839.57 839.77 0.0K
13:48 839.63 839.63 839.46 839.50 0.0K
13:49 839.50 839.51 839.44 839.44 0.0K
13:50 839.43 839.46 839.41 839.45 0.0K
13:51 839.49 839.60 839.49 839.58 0.0K
13:52 839.58 839.59 839.48 839.54 0.0K
13:53 839.54 839.54 839.23 839.23 0.0K
13:54 839.22 839.46 839.22 839.42 0.0K
13:55 839.43 839.65 839.43 839.60 0.0K
13:56 839.54 839.54 839.46 839.46 0.0K
13:57 839.46 839.46 839.25 839.37 0.0K
13:58 839.38 839.45 839.35 839.36 0.0K
13:59 839.35 839.37 839.32 839.34 0.0K
14:00 839.35 839.54 839.35 839.47 0.0K
14:01 839.47 839.52 839.29 839.29 0.0K
14:02 839.30 839.30 839.11 839.11 0.0K
14:03 839.10 839.15 839.03 839.15 0.0K
14:04 839.13 839.19 839.12 839.18 0.0K
14:05 839.18 839.25 839.17 839.25 0.0K
14:06 839.25 839.27 839.17 839.17 0.0K
14:07 839.20 839.21 839.13 839.13 0.0K
14:08 839.13 839.15 838.90 838.90 0.0K
14:09 838.89 838.89 838.79 838.79 0.0K
14:10 838.79 838.80 838.50 838.52 0.0K
14:11 838.50 838.50 838.14 838.15 0.0K
14:12 838.17 838.22 838.10 838.13 0.0K
14:13 838.13 838.33 838.13 838.33 0.0K
14:14 838.33 838.50 838.33 838.50 0.0K
14:15 838.53 838.96 838.53 838.96 0.0K
14:16 838.96 839.15 838.96 839.15 0.0K
14:17 839.14 839.14 838.90 838.90 0.0K
14:18 838.87 838.87 838.72 838.73 0.0K
14:19 838.71 838.78 838.71 838.77 0.0K
14:20 838.71 838.71 838.56 838.58 0.0K
14:21 838.58 838.58 838.41 838.42 0.0K
14:22 838.43 838.45 838.37 838.43 0.0K
14:23 838.41 838.46 838.39 838.39 0.0K
14:24 838.41 838.41 838.37 838.40 0.0K
14:25 838.40 838.44 838.38 838.41 0.0K
14:26 838.40 838.40 838.33 838.34 0.0K
14:27 838.34 838.42 838.34 838.41 0.0K
14:28 838.41 838.47 838.39 838.46 0.0K
14:29 838.46 838.46 838.28 838.33 0.0K
14:30 838.33 838.37 838.23 838.23 0.0K
14:31 838.21 838.34 838.20 838.23 0.0K
14:32 838.25 838.41 838.22 838.41 0.0K
14:33 838.43 838.52 838.42 838.51 0.0K
14:34 838.51 838.51 838.39 838.40 0.0K
14:35 838.38 838.44 838.38 838.41 0.0K
14:36 838.42 838.55 838.42 838.46 0.0K
14:37 838.46 838.46 838.33 838.33 0.0K
14:38 838.39 838.57 838.39 838.49 0.0K
14:39 838.49 838.50 838.29 838.29 0.0K
14:40 838.29 838.34 838.19 838.19 0.0K
14:41 838.19 838.21 838.15 838.16 0.0K
14:42 838.15 838.17 837.91 837.91 0.0K
14:43 837.92 838.00 837.91 838.00 0.0K
14:44 838.00 838.20 838.00 838.14 0.0K
14:45 838.16 838.22 838.15 838.21 0.0K
14:46 838.23 838.25 838.13 838.15 0.0K
14:47 838.15 838.19 838.11 838.11 0.0K
14:48 838.10 838.10 837.80 837.81 0.0K
14:49 837.81 837.93 837.80 837.93 0.0K
14:50 837.92 838.08 837.92 838.04 0.0K
14:51 838.04 838.04 837.88 837.93 0.0K
14:52 837.92 838.18 837.92 838.18 0.0K
14:53 838.18 838.60 838.18 838.57 0.0K
14:54 838.56 838.74 838.55 838.74 0.0K
14:55 838.74 838.79 838.59 838.59 0.0K
14:56 838.59 838.59 838.52 838.59 0.0K
14:57 838.63 838.70 838.55 838.56 0.0K
14:58 838.53 838.57 838.44 838.46 0.0K
14:59 838.46 838.49 838.43 838.43 0.0K
15:00 838.43 838.43 837.98 838.00 0.0K
15:01 838.02 838.06 837.75 837.78 0.0K
15:02 837.77 837.83 837.69 837.69 0.0K
15:03 837.72 837.79 837.72 837.79 0.0K
15:04 837.80 837.84 837.72 837.72 0.0K
15:05 837.75 837.75 837.57 837.57 0.0K
15:06 837.57 837.66 837.55 837.64 0.0K
15:07 837.63 837.84 837.62 837.84 0.0K
15:08 837.83 837.94 837.83 837.89 0.0K
15:09 837.88 837.98 837.80 837.80 0.0K
15:10 837.80 837.92 837.80 837.89 0.0K
15:11 837.89 838.08 837.89 838.05 0.0K
15:12 838.05 838.06 837.99 838.03 0.0K
15:13 838.01 838.11 837.99 838.08 0.0K
15:14 838.07 838.07 837.97 837.97 0.0K
15:15 837.95 837.98 837.87 837.87 0.0K
15:16 837.87 837.88 837.80 837.84 0.0K
15:17 837.81 838.04 837.81 838.04 0.0K
15:18 838.08 838.27 838.06 838.27 0.0K
15:19 838.28 838.42 838.25 838.39 0.0K
15:20 838.40 838.50 838.35 838.48 0.0K
15:21 838.53 838.53 838.31 838.31 0.0K
15:22 838.31 838.41 838.31 838.41 0.0K
15:23 838.42 838.47 838.27 838.27 0.0K
15:24 838.19 838.19 838.08 838.11 0.0K
15:25 838.10 838.17 838.10 838.15 0.0K
15:26 838.11 838.15 838.02 838.02 0.0K
15:27 838.02 838.07 838.01 838.01 0.0K
15:28 838.02 838.05 838.00 838.02 0.0K
15:29 838.02 838.04 837.89 837.91 0.0K
15:30 837.91 837.95 837.89 837.91 0.0K
15:31 837.91 838.08 837.80 838.03 0.0K
15:32 838.03 838.19 838.03 838.19 0.0K
15:33 838.22 838.22 838.09 838.14 0.0K
15:34 838.13 838.17 838.06 838.08 0.0K
15:35 838.08 838.15 838.08 838.11 0.0K
15:36 838.08 838.08 837.95 837.99 0.0K
15:37 837.98 838.05 837.98 838.00 0.0K
15:38 838.02 838.11 838.02 838.04 0.0K
15:39 838.03 838.24 838.03 838.24 0.0K
15:40 838.29 838.60 838.29 838.59 0.0K
15:41 838.61 838.67 838.51 838.51 0.0K
15:42 838.52 838.52 838.38 838.39 0.0K
15:43 838.40 838.42 838.35 838.40 0.0K
15:44 838.40 838.40 838.19 838.20 0.0K
15:45 838.19 838.22 838.06 838.06 0.0K
15:46 838.07 838.13 838.07 838.08 0.0K
15:47 837.96 838.12 837.96 838.06 0.0K
15:48 838.04 838.15 838.04 838.15 0.0K
15:49 838.18 838.35 838.15 838.35 0.0K
15:50 838.47 838.52 838.25 838.25 0.0K
15:51 838.28 838.31 838.03 838.03 0.0K
15:52 838.03 838.22 838.03 838.22 0.0K
15:53 838.21 838.57 838.16 838.57 0.0K
15:54 838.56 838.87 838.56 838.83 0.0K
15:55 839.07 839.07 838.54 838.94 0.0K
15:56 839.01 839.10 838.89 838.93 0.0K
15:57 838.95 839.24 838.95 839.15 0.0K
15:58 839.14 839.32 839.13 839.27 0.0K
15:59 839.28 839.39 839.12 839.27 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