Intapp Inc (INTA)

INTA
🏛️ アメリカ →
39.20
最終更新: 2025-10-07
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
09:31 67.56 68.46 67.11 67.11 3.5K
09:32 67.11 67.11 67.11 67.11 0.1K
09:33 67.11 67.11 67.11 67.11 0.0K
09:34 67.11 67.25 67.11 67.25 0.7K
09:35 67.28 67.28 67.28 67.28 0.2K
09:36 67.46 67.91 67.46 67.91 0.9K
09:37 67.91 67.91 67.37 67.42 0.9K
09:38 67.56 67.56 67.47 67.47 2.0K
09:39 67.47 67.47 67.47 67.47 0.5K
09:40 67.47 67.47 67.47 67.47 0.1K
09:41 67.47 67.47 66.79 66.93 1.4K
09:42 66.87 66.87 66.87 66.87 0.8K
09:43 66.87 66.87 66.87 66.87 0.0K
09:44 66.87 66.87 66.87 66.87 0.1K
09:45 66.87 66.87 66.87 66.87 0.0K
09:46 66.87 66.87 66.63 66.63 0.2K
09:47 66.63 66.78 66.63 66.78 0.5K
09:48 66.78 66.78 66.77 66.77 0.3K
09:49 66.77 66.77 66.77 66.77 0.0K
09:50 66.77 66.77 66.77 66.77 0.3K
09:51 66.77 66.77 66.77 66.77 0.2K
09:52 66.77 66.80 66.68 66.80 0.6K
09:53 66.89 66.89 66.65 66.65 0.8K
09:54 66.65 66.80 66.44 66.44 1.5K
09:55 66.44 66.44 66.34 66.34 0.4K
09:56 66.34 66.37 66.34 66.37 0.5K
09:57 66.37 66.52 66.37 66.52 0.6K
09:58 66.52 66.52 66.51 66.51 0.6K
09:59 66.93 66.93 66.93 66.93 2.8K
10:00 67.01 67.13 67.01 67.13 1.1K
10:01 67.13 67.13 66.53 66.53 0.8K
10:02 66.53 66.53 66.20 66.20 1.9K
10:03 66.20 66.20 66.14 66.15 1.9K
10:04 66.15 66.15 65.94 65.94 1.3K
10:05 65.94 65.94 65.91 65.91 0.7K
10:06 65.91 65.91 65.41 65.68 1.3K
10:07 65.68 65.88 65.68 65.87 0.9K
10:08 65.87 65.87 65.87 65.87 0.5K
10:09 65.87 65.87 65.87 65.87 0.1K
10:10 65.87 65.87 65.87 65.87 0.1K
10:11 65.93 65.93 65.93 65.93 0.4K
10:12 65.93 65.93 65.67 65.67 0.7K
10:13 65.67 65.75 65.67 65.75 1.2K
10:14 65.75 65.93 65.75 65.93 0.1K
10:15 65.93 65.93 65.75 65.75 0.6K
10:16 65.75 65.75 65.75 65.75 0.4K
10:17 65.68 65.77 65.68 65.77 1.6K
10:18 65.77 65.77 65.42 65.42 1.3K
10:19 65.42 65.42 65.15 65.15 4.2K
10:20 64.94 65.00 64.94 65.00 1.7K
10:21 65.00 65.30 65.00 65.30 0.3K
10:22 65.36 65.36 65.08 65.31 1.7K
10:23 65.31 65.31 65.31 65.31 0.1K
10:24 65.31 65.31 65.31 65.31 0.1K
10:25 65.31 65.31 65.31 65.31 0.3K
10:26 65.43 65.43 65.43 65.43 0.6K
10:27 65.43 65.80 65.43 65.80 0.1K
10:28 65.80 65.80 65.80 65.80 0.1K
10:29 65.80 65.80 65.80 65.80 0.2K
10:30 65.80 65.80 65.57 65.57 1.0K
10:31 65.57 65.57 65.52 65.52 0.7K
10:32 65.52 65.52 65.52 65.52 0.0K
10:33 65.52 65.52 65.46 65.46 1.0K
10:34 65.46 65.52 65.46 65.52 0.5K
10:35 65.52 65.52 65.52 65.52 0.1K
10:36 65.52 65.52 65.46 65.46 0.5K
10:37 65.41 65.41 65.41 65.41 0.7K
10:38 65.41 65.50 65.41 65.50 0.5K
10:39 65.50 65.50 65.38 65.38 0.3K
10:40 65.38 65.38 65.31 65.31 1.1K
10:41 65.28 65.28 65.28 65.28 1.0K
10:42 65.28 65.35 65.28 65.35 1.5K
10:43 65.35 65.35 65.35 65.35 0.0K
10:44 65.35 65.35 65.29 65.29 0.7K
10:45 65.29 65.65 65.29 65.65 0.6K
10:46 65.65 65.65 65.63 65.63 0.2K
10:47 65.63 65.63 65.50 65.55 0.6K
10:48 65.55 65.55 65.55 65.55 0.5K
10:49 65.66 65.66 65.66 65.66 0.4K
10:50 65.66 65.66 65.66 65.66 0.2K
10:51 65.66 65.80 65.66 65.79 0.2K
10:52 65.79 65.79 65.59 65.59 0.1K
10:53 65.59 65.59 65.59 65.59 0.1K
10:54 65.59 65.59 65.59 65.59 0.3K
10:55 65.59 65.59 65.59 65.59 0.1K
10:56 65.76 65.76 65.60 65.60 1.0K
10:57 65.63 65.77 65.63 65.77 0.6K
10:58 65.77 65.77 65.77 65.77 0.7K
10:59 65.77 65.77 65.77 65.77 0.0K
11:00 65.77 65.77 65.62 65.62 0.4K
11:01 65.62 65.62 65.62 65.62 0.2K
11:02 65.62 65.62 65.62 65.62 0.3K
11:03 65.62 65.62 65.53 65.53 1.0K
11:04 65.53 65.53 65.53 65.53 0.2K
11:05 65.53 65.53 65.53 65.53 0.1K
11:06 65.53 65.53 65.49 65.49 0.3K
11:07 65.49 65.60 65.49 65.60 0.2K
11:08 65.60 65.60 65.60 65.60 0.5K
11:09 65.60 65.60 65.60 65.60 0.2K
11:10 65.60 65.60 65.60 65.60 0.2K
11:11 65.60 65.60 65.54 65.54 0.3K
11:12 65.54 65.57 65.52 65.57 2.0K
11:13 65.57 65.57 65.57 65.57 0.1K
11:14 65.57 65.57 65.57 65.57 0.1K
11:15 65.57 65.57 65.57 65.57 1.0K
11:16 65.57 65.57 65.39 65.39 0.9K
11:17 65.39 65.47 65.39 65.47 1.0K
11:18 65.47 65.47 65.47 65.47 0.5K
11:19 65.47 65.47 65.47 65.47 0.0K
11:20 65.47 65.47 65.47 65.47 0.2K
11:21 65.34 65.34 65.34 65.34 0.5K
11:22 65.34 65.34 65.34 65.34 0.0K
11:23 65.47 65.47 65.47 65.47 0.2K
11:24 65.47 65.47 65.47 65.47 0.1K
11:25 65.47 65.47 65.47 65.47 0.1K
11:26 65.47 65.62 65.47 65.62 0.5K
11:27 65.62 65.62 65.62 65.62 0.1K
11:28 65.62 65.74 65.62 65.74 0.1K
11:29 65.74 65.88 65.74 65.88 0.6K
11:30 65.88 65.88 65.88 65.88 0.1K
11:31 65.88 65.88 65.88 65.88 0.2K
11:32 65.88 65.89 65.88 65.89 0.6K
11:33 65.89 65.89 65.89 65.89 0.0K
11:34 65.89 65.89 65.69 65.89 0.2K
11:35 65.89 65.89 65.78 65.78 1.3K
11:36 65.78 65.78 65.78 65.78 0.2K
11:37 65.78 65.81 65.78 65.81 0.2K
11:38 65.81 65.81 65.81 65.81 0.1K
11:39 65.81 65.81 65.63 65.63 1.7K
11:40 65.63 65.66 65.63 65.66 0.2K
11:41 65.66 65.82 65.66 65.82 0.6K
11:42 65.70 65.70 65.70 65.70 0.3K
11:43 65.70 65.70 65.70 65.70 0.2K
11:44 65.70 65.70 65.70 65.70 0.1K
11:45 65.60 65.60 65.60 65.60 0.2K
11:46 65.60 65.60 65.60 65.60 0.3K
11:47 65.60 65.60 65.60 65.60 0.0K
11:48 65.60 65.60 65.55 65.55 0.2K
11:49 65.55 65.55 65.48 65.48 0.3K
11:50 65.48 65.48 65.41 65.41 0.9K
11:51 65.41 65.41 65.41 65.41 0.1K
11:52 65.41 65.41 65.41 65.41 0.1K
11:53 65.30 65.30 65.19 65.22 1.0K
11:54 65.22 65.22 65.22 65.22 0.0K
11:55 65.30 65.30 65.14 65.14 0.4K
11:56 65.14 65.30 65.14 65.30 0.2K
11:57 65.30 65.30 65.30 65.30 0.3K
11:58 65.30 65.30 65.30 65.30 0.2K
11:59 65.35 65.35 65.35 65.35 0.3K
12:00 65.35 65.46 65.35 65.46 0.9K
12:01 65.39 65.39 65.39 65.39 0.4K
12:02 65.39 65.39 65.37 65.37 0.7K
12:03 65.37 65.37 65.37 65.37 0.0K
12:04 65.37 65.37 65.37 65.37 0.0K
12:05 65.37 65.37 65.32 65.32 0.4K
12:06 65.32 65.32 65.32 65.32 0.3K
12:07 65.36 65.36 65.36 65.36 0.3K
12:08 65.36 65.36 65.36 65.36 0.1K
12:09 65.36 65.36 65.35 65.35 0.2K
12:10 65.35 65.44 65.35 65.44 0.2K
12:11 65.44 65.44 65.44 65.44 0.1K
12:12 65.44 65.44 65.44 65.44 0.1K
12:13 65.44 65.44 65.44 65.44 0.0K
12:14 65.38 65.46 65.38 65.46 0.5K
12:15 65.46 65.46 65.46 65.46 0.1K
12:16 65.46 65.46 65.46 65.46 0.2K
12:17 65.41 65.41 65.41 65.41 0.3K
12:18 65.37 65.37 65.37 65.37 0.2K
12:19 65.37 65.46 65.37 65.46 0.4K
12:20 65.46 65.46 65.46 65.46 0.1K
12:21 65.46 65.46 65.30 65.30 0.3K
12:22 65.25 65.25 65.25 65.25 1.0K
12:23 65.25 65.25 65.25 65.25 0.2K
12:24 65.18 65.18 65.18 65.18 1.7K
12:25 65.18 65.18 65.18 65.18 0.1K
12:26 65.18 65.18 65.18 65.18 0.0K
12:27 65.18 65.18 65.15 65.15 0.7K
12:28 65.23 65.23 65.23 65.23 0.3K
12:29 65.23 65.23 65.12 65.12 2.5K
12:30 65.21 65.21 65.21 65.21 0.5K
12:31 65.21 65.21 65.21 65.21 0.3K
12:32 65.35 65.35 65.35 65.35 0.3K
12:33 65.38 65.38 65.38 65.38 0.5K
12:34 65.38 65.38 65.38 65.38 0.1K
12:35 65.38 65.38 65.30 65.30 0.7K
12:36 65.30 65.32 65.30 65.32 0.2K
12:37 65.24 65.24 65.24 65.24 1.3K
12:38 65.24 65.27 65.24 65.27 0.1K
12:39 65.27 65.27 65.27 65.27 0.1K
12:40 65.27 65.27 65.27 65.27 0.0K
12:41 65.27 65.30 65.27 65.30 1.0K
12:42 65.30 65.30 65.30 65.30 0.1K
12:43 65.30 65.30 65.30 65.30 0.2K
12:44 65.30 65.49 65.30 65.49 0.2K
12:45 65.49 65.49 65.49 65.49 0.1K
12:46 65.49 65.49 65.49 65.49 0.0K
12:47 65.49 65.49 65.49 65.49 0.0K
12:48 65.38 65.39 65.38 65.39 0.5K
12:49 65.39 65.39 65.39 65.39 0.1K
12:50 65.35 65.35 65.35 65.35 0.3K
12:51 65.35 65.35 65.35 65.35 0.2K
12:52 65.35 65.35 65.35 65.35 0.1K
12:53 65.35 65.44 65.35 65.44 0.5K
12:54 65.44 65.44 65.44 65.44 0.2K
12:55 65.44 65.46 65.44 65.46 0.6K
12:56 65.46 65.46 65.46 65.46 0.1K
12:57 65.46 65.49 65.46 65.49 0.4K
12:58 65.49 65.49 65.49 65.49 0.2K
12:59 65.49 65.56 65.49 65.56 0.6K
13:00 65.56 65.56 65.56 65.56 0.0K
13:01 65.56 65.56 65.56 65.56 0.0K
13:02 65.56 65.56 65.56 65.56 0.0K
13:03 65.56 65.59 65.56 65.59 0.4K
13:04 65.59 65.60 65.59 65.60 0.3K
13:05 65.60 65.60 65.60 65.60 0.1K
13:06 65.60 65.60 65.60 65.60 0.1K
13:07 65.60 65.60 65.60 65.60 0.2K
13:08 65.60 65.60 65.57 65.57 1.8K
13:09 65.57 65.57 65.57 65.57 0.6K
13:10 65.57 65.65 65.57 65.65 0.3K
13:11 65.65 65.65 65.65 65.65 0.0K
13:12 65.65 65.65 65.65 65.65 0.0K
13:13 65.65 65.65 65.64 65.64 0.4K
13:14 65.74 65.74 65.74 65.74 0.2K
13:15 65.74 65.74 65.74 65.74 0.1K
13:16 65.74 65.74 65.69 65.69 0.2K
13:17 65.69 65.69 65.69 65.69 0.0K
13:18 65.69 65.69 65.57 65.57 0.4K
13:19 65.57 65.57 65.57 65.57 0.0K
13:20 65.57 65.57 65.57 65.57 0.1K
13:21 65.57 65.57 65.57 65.57 0.0K
13:22 65.57 65.57 65.57 65.57 0.2K
13:23 65.57 65.64 65.57 65.64 0.1K
13:24 65.64 65.66 65.64 65.66 0.2K
13:25 65.66 65.66 65.66 65.66 0.1K
13:26 65.66 65.66 65.66 65.66 0.1K
13:27 65.66 65.66 65.58 65.58 1.1K
13:28 65.55 65.55 65.55 65.55 0.2K
13:29 65.60 65.60 65.59 65.59 0.3K
13:30 65.59 65.59 65.59 65.59 0.0K
13:31 65.63 65.63 65.63 65.63 0.5K
13:32 65.63 65.65 65.63 65.65 0.6K
13:33 65.65 65.65 65.65 65.65 0.2K
13:34 65.65 65.65 65.65 65.65 0.0K
13:35 65.65 65.65 65.65 65.65 0.1K
13:36 65.70 65.70 65.70 65.70 0.3K
13:37 65.70 65.76 65.70 65.70 0.3K
13:38 65.70 65.70 65.70 65.70 0.0K
13:39 65.70 65.70 65.66 65.66 0.3K
13:40 65.66 65.66 65.66 65.66 0.0K
13:41 65.66 65.69 65.59 65.59 0.9K
13:42 65.59 65.70 65.59 65.70 0.2K
13:43 65.70 65.70 65.70 65.70 0.0K
13:44 65.70 65.70 65.68 65.68 0.3K
13:45 65.68 65.68 65.68 65.68 0.0K
13:46 65.68 65.68 65.68 65.68 0.0K
13:47 65.68 65.68 65.68 65.68 0.0K
13:48 65.68 65.68 65.65 65.65 0.3K
13:49 65.70 65.73 65.70 65.73 2.0K
13:50 65.73 65.73 65.73 65.73 0.8K
13:51 65.73 65.83 65.73 65.82 1.4K
13:52 65.82 65.82 65.82 65.82 0.3K
13:53 65.82 65.82 65.82 65.82 0.7K
13:54 65.82 65.82 65.79 65.79 0.5K
13:55 65.79 65.84 65.79 65.84 0.1K
13:56 65.84 65.84 65.84 65.84 0.1K
13:57 65.84 65.84 65.78 65.78 0.1K
13:58 65.78 65.83 65.78 65.83 0.2K
13:59 65.83 65.83 65.83 65.83 0.1K
14:00 65.83 65.83 65.83 65.83 0.7K
14:01 65.83 65.83 65.83 65.83 0.1K
14:02 65.83 65.87 65.83 65.87 0.1K
14:03 65.87 65.87 65.87 65.87 0.3K
14:04 65.87 65.87 65.87 65.87 0.0K
14:05 65.87 65.87 65.87 65.87 0.0K
14:06 65.87 65.87 65.87 65.87 0.0K
14:07 65.87 65.87 65.87 65.87 0.1K
14:08 65.88 65.95 65.88 65.95 0.6K
14:09 65.95 65.95 65.90 65.90 0.7K
14:10 65.90 65.90 65.81 65.81 1.0K
14:11 65.81 65.81 65.81 65.81 0.0K
14:12 65.81 65.81 65.81 65.81 0.0K
14:13 65.81 65.81 65.81 65.81 0.1K
14:14 65.85 65.85 65.83 65.83 0.9K
14:15 65.83 65.83 65.83 65.83 0.0K
14:16 65.83 65.83 65.83 65.83 0.1K
14:17 65.83 65.83 65.83 65.83 0.2K
14:18 65.83 65.83 65.83 65.83 0.1K
14:19 65.83 65.83 65.83 65.83 0.0K
14:20 65.83 65.83 65.83 65.83 0.1K
14:21 65.83 65.86 65.83 65.86 0.8K
14:22 65.86 65.86 65.86 65.86 0.1K
14:23 65.86 65.86 65.86 65.86 0.4K
14:24 65.86 65.86 65.77 65.77 2.6K
14:25 65.77 65.77 65.77 65.77 0.3K
14:26 65.77 65.80 65.77 65.80 0.4K
14:27 65.80 65.85 65.80 65.85 0.6K
14:28 65.85 65.85 65.85 65.85 0.5K
14:29 65.85 65.85 65.83 65.83 0.2K
14:30 65.83 65.83 65.83 65.83 1.6K
14:31 65.83 65.83 65.83 65.83 0.1K
14:32 65.83 65.83 65.82 65.82 0.5K
14:33 65.82 65.90 65.82 65.90 0.3K
14:34 65.92 65.92 65.92 65.92 1.3K
14:35 65.92 65.92 65.92 65.92 0.1K
14:36 65.92 65.92 65.92 65.92 0.5K
14:37 65.92 65.92 65.92 65.92 0.1K
14:38 65.92 65.92 65.92 65.92 0.1K
14:39 65.92 65.97 65.91 65.91 0.6K
14:40 65.91 65.96 65.91 65.96 0.2K
14:41 65.96 65.96 65.94 65.94 0.2K
14:42 65.94 65.94 65.88 65.94 0.6K
14:43 65.97 65.98 65.97 65.98 0.7K
14:44 65.98 66.04 65.98 66.04 0.5K
14:45 66.04 66.04 66.04 66.04 0.1K
14:46 66.02 66.02 66.02 66.02 0.3K
14:47 66.02 66.07 66.02 66.07 0.4K
14:48 66.07 66.07 66.07 66.07 0.0K
14:49 66.07 66.07 66.07 66.07 0.2K
14:50 66.06 66.06 66.06 66.06 0.4K
14:51 66.06 66.06 66.05 66.05 1.4K
14:52 66.05 66.09 66.05 66.09 0.6K
14:53 66.09 66.09 66.09 66.09 0.0K
14:54 66.10 66.11 66.10 66.11 0.3K
14:55 66.11 66.11 66.11 66.11 0.1K
14:56 66.11 66.12 66.07 66.12 0.8K
14:57 66.12 66.12 66.10 66.10 0.6K
14:58 66.10 66.10 66.10 66.10 0.1K
14:59 66.10 66.10 66.10 66.10 0.0K
15:00 66.10 66.15 66.10 66.15 0.2K
15:01 66.15 66.15 66.15 66.15 0.1K
15:02 66.15 66.16 66.15 66.16 0.1K
15:03 66.16 66.16 66.16 66.16 0.0K
15:04 66.16 66.16 66.11 66.11 0.6K
15:05 66.11 66.11 66.05 66.05 1.5K
15:06 66.05 66.05 66.05 66.05 0.0K
15:07 66.05 66.06 66.02 66.06 0.8K
15:08 66.06 66.12 66.06 66.12 0.9K
15:09 66.12 66.18 66.12 66.18 0.4K
15:10 66.21 66.21 66.21 66.21 0.4K
15:11 66.21 66.21 66.15 66.15 0.7K
15:12 66.15 66.15 66.15 66.15 0.1K
15:13 66.14 66.14 66.14 66.14 0.3K
15:14 66.14 66.14 66.04 66.04 0.9K
15:15 66.04 66.04 66.04 66.04 0.4K
15:16 66.04 66.04 66.04 66.04 0.2K
15:17 66.04 66.04 66.04 66.04 0.2K
15:18 66.03 66.03 66.03 66.03 0.5K
15:19 66.03 66.03 66.03 66.03 0.1K
15:20 66.06 66.06 66.06 66.06 0.3K
15:21 66.00 66.00 65.99 65.99 0.4K
15:22 65.99 65.99 65.92 65.92 0.4K
15:23 65.92 65.92 65.91 65.91 0.7K
15:24 65.91 65.91 65.90 65.90 0.2K
15:25 65.90 65.97 65.90 65.94 0.4K
15:26 65.94 65.99 65.94 65.99 0.4K
15:27 65.99 65.99 65.94 65.94 0.1K
15:28 65.94 65.94 65.94 65.94 0.0K
15:29 65.94 65.94 65.89 65.89 0.6K
15:30 65.96 65.96 65.96 65.96 0.8K
15:31 65.96 65.96 65.96 65.96 0.1K
15:32 65.92 65.92 65.92 65.92 1.1K
15:33 65.91 65.91 65.91 65.91 1.1K
15:34 65.91 65.91 65.91 65.91 0.2K
15:35 65.91 65.91 65.91 65.91 0.0K
15:36 65.91 65.91 65.91 65.91 0.1K
15:37 65.91 65.91 65.91 65.91 0.1K
15:38 65.91 65.93 65.91 65.92 1.2K
15:39 65.92 65.92 65.92 65.92 0.2K
15:40 65.97 65.97 65.95 65.95 1.4K
15:41 65.95 65.95 65.95 65.95 0.4K
15:42 65.95 65.95 65.95 65.95 0.1K
15:43 65.95 65.95 65.95 65.95 0.6K
15:44 65.95 65.95 65.88 65.88 1.2K
15:45 65.88 65.88 65.88 65.88 0.5K
15:46 65.72 65.81 65.54 65.54 5.2K
15:47 65.46 65.57 65.46 65.52 9.0K
15:48 65.52 65.64 65.52 65.64 1.5K
15:49 65.68 65.68 65.65 65.65 1.1K
15:50 65.74 65.74 65.58 65.58 2.2K
15:51 65.61 65.73 65.60 65.60 2.9K
15:52 65.65 65.75 65.65 65.74 2.0K
15:53 65.74 65.79 65.74 65.79 0.5K
15:54 65.79 65.79 65.77 65.79 2.5K
15:55 65.79 65.79 65.76 65.76 2.4K
15:56 65.79 65.85 65.79 65.80 9.2K
15:57 65.80 65.82 65.80 65.82 3.1K
15:58 65.79 65.80 65.79 65.80 1.8K
15:59 65.78 65.84 65.78 65.84 5.2K
16:00 65.84 65.94 65.75 65.85 122.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし