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 64.48 64.98 64.25 64.25 4.7K
09:32 64.25 64.25 64.25 64.25 0.5K
09:33 64.25 64.25 64.25 64.25 0.0K
09:34 64.25 64.40 64.25 64.40 0.4K
09:35 64.40 64.40 64.40 64.40 0.1K
09:36 64.40 64.40 64.40 64.40 0.3K
09:37 63.80 63.80 63.29 63.29 6.6K
09:38 63.29 63.29 63.29 63.29 0.0K
09:39 63.29 63.30 63.29 63.30 0.5K
09:40 63.30 63.30 63.30 63.30 0.2K
09:41 63.30 63.30 63.30 63.30 0.1K
09:42 63.30 63.60 63.30 63.60 0.9K
09:43 63.60 63.60 63.60 63.60 0.1K
09:44 63.60 63.60 63.60 63.60 0.2K
09:45 63.60 63.60 63.60 63.60 0.1K
09:46 63.60 63.60 63.34 63.34 0.9K
09:47 63.34 63.34 63.34 63.34 0.1K
09:48 63.34 63.96 63.34 63.96 1.2K
09:49 63.96 63.96 63.92 63.92 0.5K
09:50 64.08 64.08 63.88 63.99 1.8K
09:51 63.99 63.99 63.99 63.99 0.1K
09:52 63.99 63.99 63.98 63.98 2.2K
09:53 63.98 64.14 63.98 64.14 0.1K
09:54 64.14 64.14 64.14 64.14 0.1K
09:55 64.14 64.14 64.14 64.14 0.1K
09:56 64.14 64.40 64.14 64.40 0.2K
09:57 64.40 64.40 64.40 64.40 0.0K
09:58 64.40 64.40 64.40 64.40 0.1K
09:59 64.40 64.40 64.31 64.31 0.8K
10:00 64.31 64.31 64.28 64.28 0.2K
10:01 64.28 64.43 64.28 64.43 0.3K
10:02 64.32 64.37 64.32 64.37 0.8K
10:03 64.37 64.45 64.37 64.45 0.6K
10:04 64.42 64.42 64.42 64.42 0.5K
10:05 64.42 64.42 64.42 64.42 0.2K
10:06 64.42 64.42 64.42 64.42 0.1K
10:07 64.42 64.60 64.42 64.53 0.5K
10:08 64.53 64.61 64.53 64.61 0.7K
10:09 64.61 64.66 64.61 64.65 0.6K
10:10 64.65 64.65 64.53 64.53 1.4K
10:11 64.53 64.53 64.53 64.53 0.1K
10:12 64.53 64.53 64.50 64.51 0.3K
10:13 64.46 64.46 64.45 64.45 0.5K
10:14 64.45 64.45 64.45 64.45 0.2K
10:15 64.45 64.60 64.45 64.60 0.2K
10:16 64.60 64.60 64.60 64.60 0.2K
10:17 64.53 64.53 64.53 64.53 0.1K
10:18 64.53 64.53 64.50 64.50 0.2K
10:19 64.50 64.60 64.50 64.60 0.2K
10:20 64.50 64.50 64.50 64.50 0.9K
10:21 64.50 64.50 64.42 64.42 0.7K
10:22 64.42 64.42 64.34 64.34 0.8K
10:23 64.41 64.41 64.23 64.23 1.6K
10:24 64.21 64.22 64.21 64.22 1.2K
10:25 64.16 64.20 64.15 64.15 1.0K
10:26 64.15 64.15 64.15 64.15 0.3K
10:27 64.15 64.15 64.15 64.15 0.2K
10:28 64.15 64.15 64.15 64.15 0.1K
10:29 64.15 64.15 64.15 64.15 0.0K
10:30 64.15 64.15 64.15 64.15 0.1K
10:31 64.15 64.38 64.15 64.24 1.4K
10:32 64.24 64.24 64.24 64.24 0.0K
10:33 64.24 64.24 64.24 64.24 0.0K
10:34 64.08 64.19 64.08 64.19 4.3K
10:35 64.16 64.16 64.12 64.12 1.0K
10:36 64.12 64.12 64.12 64.12 0.0K
10:37 64.12 64.12 64.12 64.12 0.0K
10:38 64.12 64.16 64.12 64.16 0.6K
10:39 64.16 64.16 64.16 64.16 0.1K
10:40 64.16 64.16 64.06 64.11 0.7K
10:41 64.11 64.11 64.11 64.11 0.0K
10:42 64.11 64.11 64.04 64.04 0.6K
10:43 64.04 64.04 64.04 64.04 0.1K
10:44 64.04 64.04 64.04 64.04 0.0K
10:45 64.04 64.04 64.04 64.04 0.4K
10:46 64.04 64.04 64.04 64.04 0.1K
10:47 64.04 64.04 63.92 63.92 2.6K
10:48 63.86 63.86 63.86 63.86 0.5K
10:49 63.86 63.86 63.86 63.86 0.4K
10:50 63.86 64.10 63.86 64.10 0.8K
10:51 64.10 64.10 63.97 63.97 0.4K
10:52 63.97 64.00 63.97 64.00 0.2K
10:53 64.00 64.00 64.00 64.00 0.2K
10:54 64.00 64.00 64.00 64.00 0.5K
10:55 64.00 64.00 64.00 64.00 0.1K
10:56 64.00 64.00 64.00 64.00 0.0K
10:57 64.00 64.00 64.00 64.00 0.1K
10:58 64.00 64.00 64.00 64.00 0.0K
10:59 64.00 64.00 64.00 64.00 0.2K
11:00 63.99 63.99 63.92 63.92 0.9K
11:01 63.92 64.00 63.92 64.00 0.6K
11:02 63.92 63.92 63.92 63.92 0.2K
11:03 63.92 64.03 63.92 64.03 0.5K
11:04 64.03 64.03 63.63 63.63 1.2K
11:05 63.75 63.84 63.75 63.84 0.5K
11:06 63.84 63.84 63.84 63.84 0.1K
11:07 63.84 63.84 63.84 63.84 0.1K
11:08 63.84 63.84 63.84 63.84 0.0K
11:09 63.84 63.84 63.84 63.84 0.2K
11:10 63.84 63.84 63.84 63.84 0.0K
11:11 63.84 63.92 63.84 63.92 0.7K
11:12 63.92 63.92 63.92 63.92 0.1K
11:13 63.92 63.92 63.92 63.92 0.1K
11:14 63.92 63.92 63.92 63.92 0.0K
11:15 63.92 64.19 63.92 64.19 0.8K
11:16 64.19 64.19 64.19 64.19 0.3K
11:17 64.14 64.14 64.14 64.14 0.1K
11:18 64.14 64.14 64.14 64.14 0.0K
11:19 64.14 64.14 64.14 64.14 0.1K
11:20 64.14 64.20 64.14 64.20 0.3K
11:21 64.20 64.20 63.98 63.98 0.6K
11:22 63.98 63.98 63.98 63.98 0.1K
11:23 63.98 64.09 63.98 64.09 0.2K
11:24 64.09 64.09 64.09 64.09 0.0K
11:25 64.09 64.09 64.09 64.09 0.2K
11:26 64.09 64.09 64.09 64.09 0.0K
11:27 64.09 64.24 64.09 64.24 0.8K
11:28 64.24 64.24 64.24 64.24 0.0K
11:29 64.24 64.24 64.13 64.13 0.1K
11:30 64.13 64.13 64.13 64.13 0.1K
11:31 64.13 64.26 64.13 64.26 0.5K
11:32 64.26 64.26 64.23 64.23 0.8K
11:33 64.35 64.35 64.35 64.35 0.3K
11:34 64.46 64.46 64.46 64.46 0.7K
11:35 64.46 64.46 64.46 64.46 0.2K
11:36 64.46 64.61 64.44 64.44 1.3K
11:37 64.44 64.44 64.44 64.44 0.1K
11:38 64.44 64.44 64.44 64.44 0.2K
11:39 64.44 64.44 64.35 64.35 0.7K
11:40 64.35 64.35 64.35 64.35 0.8K
11:41 64.35 64.41 64.35 64.41 0.3K
11:42 64.41 64.41 64.41 64.41 0.1K
11:43 64.41 64.41 64.41 64.41 0.0K
11:44 64.41 64.54 64.41 64.54 0.4K
11:45 64.54 64.54 64.54 64.54 0.1K
11:46 64.54 64.54 64.31 64.31 0.3K
11:47 64.31 64.31 64.31 64.31 0.0K
11:48 64.31 64.31 64.31 64.31 0.1K
11:49 64.31 64.45 64.31 64.45 1.3K
11:50 64.37 64.45 64.37 64.45 0.4K
11:51 64.45 64.46 64.43 64.43 3.0K
11:52 64.43 64.43 64.43 64.43 0.1K
11:53 64.43 64.43 64.43 64.43 0.1K
11:54 64.43 64.43 64.43 64.43 4.8K
11:55 64.43 64.45 64.39 64.45 2.5K
11:56 64.45 64.45 64.43 64.43 0.1K
11:57 64.43 64.43 64.43 64.43 0.0K
11:58 64.42 64.44 64.42 64.44 0.9K
11:59 64.44 64.44 64.44 64.44 0.0K
12:00 64.44 64.59 64.44 64.59 0.4K
12:01 64.59 64.61 64.59 64.61 0.6K
12:02 64.61 64.61 64.54 64.54 0.4K
12:03 64.54 64.54 64.43 64.43 0.4K
12:04 64.43 64.43 64.43 64.43 0.0K
12:05 64.43 64.50 64.43 64.50 0.5K
12:06 64.50 64.50 64.50 64.50 0.1K
12:07 64.49 64.49 64.49 64.49 0.5K
12:08 64.49 64.49 64.34 64.34 0.6K
12:09 64.34 64.43 64.34 64.43 0.4K
12:10 64.43 64.43 64.43 64.43 0.0K
12:11 64.43 64.44 64.43 64.44 0.1K
12:12 64.44 64.44 64.44 64.44 0.0K
12:13 64.44 64.44 64.44 64.44 0.1K
12:14 64.44 64.55 64.44 64.55 0.6K
12:15 64.55 64.55 64.55 64.55 0.1K
12:16 64.63 64.63 64.60 64.60 0.5K
12:17 64.60 64.60 64.60 64.60 0.1K
12:18 64.60 64.60 64.60 64.60 0.2K
12:19 64.60 64.60 64.53 64.53 0.3K
12:20 64.53 64.53 64.44 64.44 1.1K
12:21 64.44 64.44 64.43 64.43 0.8K
12:22 64.42 64.57 64.42 64.57 1.5K
12:23 64.59 64.59 64.59 64.59 0.2K
12:24 64.59 64.59 64.59 64.59 0.2K
12:25 64.29 64.29 64.29 64.29 0.5K
12:26 64.26 64.26 64.26 64.26 0.4K
12:27 64.30 64.30 64.19 64.19 0.3K
12:28 64.19 64.19 64.17 64.17 0.4K
12:29 64.17 64.17 64.06 64.06 0.6K
12:30 64.06 64.06 64.06 64.06 0.4K
12:31 64.06 64.06 63.98 63.98 0.4K
12:32 63.98 63.98 63.98 63.98 0.2K
12:33 63.98 63.98 63.98 63.98 0.1K
12:34 63.98 63.98 63.98 63.98 0.1K
12:35 63.94 63.97 63.94 63.97 2.0K
12:36 63.97 63.97 63.97 63.97 0.1K
12:37 63.97 63.97 63.96 63.96 0.1K
12:38 63.96 64.03 63.95 63.95 1.1K
12:39 63.95 63.95 63.95 63.95 0.6K
12:40 64.02 64.02 64.02 64.02 0.5K
12:41 64.02 64.02 63.87 63.87 1.2K
12:42 63.87 63.94 63.87 63.94 0.3K
12:43 63.94 63.94 63.86 63.86 0.8K
12:44 63.86 63.94 63.86 63.93 0.9K
12:45 63.93 63.95 63.93 63.95 0.1K
12:46 63.95 63.95 63.95 63.95 0.1K
12:47 63.95 63.95 63.87 63.87 0.4K
12:48 63.87 63.87 63.87 63.87 0.2K
12:49 63.87 63.87 63.84 63.84 1.4K
12:50 63.88 63.90 63.88 63.90 0.4K
12:51 63.90 63.90 63.90 63.90 0.3K
12:52 63.90 63.91 63.90 63.91 0.5K
12:53 63.91 63.91 63.91 63.91 0.2K
12:54 63.91 63.91 63.91 63.91 0.0K
12:55 64.06 64.06 64.06 64.06 0.3K
12:56 64.06 64.06 64.06 64.06 0.1K
12:57 64.06 64.06 64.06 64.06 0.1K
12:58 64.06 64.06 64.06 64.06 0.1K
12:59 64.06 64.06 64.06 64.06 0.1K
13:00 64.06 64.14 64.06 64.14 0.5K
13:01 64.14 64.14 63.96 63.96 1.8K
13:02 63.93 63.93 63.93 63.93 1.8K
13:03 63.93 63.94 63.93 63.94 0.5K
13:04 63.94 63.94 63.92 63.92 1.0K
13:05 63.81 63.81 63.81 63.81 0.5K
13:06 63.81 63.86 63.81 63.86 0.3K
13:07 63.86 63.87 63.86 63.87 0.6K
13:08 63.87 63.95 63.87 63.95 0.3K
13:09 63.95 63.95 63.95 63.95 0.1K
13:10 63.95 63.95 63.95 63.95 0.0K
13:11 64.06 64.06 64.06 64.06 0.1K
13:12 64.06 64.07 64.06 64.07 1.0K
13:13 64.07 64.07 64.07 64.07 0.1K
13:14 64.07 64.07 64.07 64.07 0.0K
13:15 64.07 64.07 64.07 64.07 0.1K
13:16 64.07 64.07 64.01 64.06 2.2K
13:17 64.06 64.06 64.06 64.06 0.1K
13:18 64.06 64.06 64.06 64.06 0.1K
13:19 64.06 64.06 64.06 64.06 0.1K
13:20 64.06 64.06 64.06 64.06 0.1K
13:21 64.06 64.22 64.06 64.22 0.8K
13:22 64.22 64.22 64.22 64.22 0.1K
13:23 64.22 64.22 64.21 64.21 0.7K
13:24 64.21 64.21 64.21 64.21 0.0K
13:25 64.21 64.21 64.21 64.21 0.1K
13:26 64.21 64.21 64.20 64.20 0.1K
13:27 64.20 64.23 64.20 64.23 0.4K
13:28 64.23 64.23 64.19 64.19 0.2K
13:29 64.19 64.19 64.19 64.19 0.0K
13:30 64.19 64.27 64.19 64.27 0.3K
13:31 64.27 64.27 64.19 64.23 0.7K
13:32 64.23 64.23 64.23 64.23 1.8K
13:33 64.23 64.23 64.23 64.23 0.1K
13:34 64.16 64.16 64.15 64.15 3.7K
13:35 64.15 64.15 64.15 64.15 0.0K
13:36 64.15 64.15 64.14 64.14 0.5K
13:37 64.14 64.21 64.14 64.21 0.3K
13:38 64.21 64.21 64.21 64.21 0.2K
13:39 64.21 64.21 64.20 64.20 1.0K
13:40 64.20 64.20 64.20 64.20 0.0K
13:41 64.23 64.23 64.20 64.20 3.1K
13:42 64.20 64.20 64.20 64.20 0.3K
13:43 64.20 64.20 64.20 64.20 0.0K
13:44 64.20 64.20 64.20 64.20 0.0K
13:45 64.35 64.41 64.35 64.41 1.4K
13:46 64.41 64.42 64.40 64.40 0.5K
13:47 64.40 64.40 64.40 64.40 0.0K
13:48 64.40 64.40 64.40 64.40 0.2K
13:49 64.40 64.40 64.33 64.33 2.6K
13:50 64.33 64.33 64.33 64.33 0.2K
13:51 64.33 64.33 64.33 64.33 0.0K
13:52 64.33 64.33 64.32 64.32 0.6K
13:53 64.32 64.35 64.25 64.25 2.1K
13:54 64.25 64.29 64.25 64.29 0.3K
13:55 64.29 64.29 64.29 64.29 0.1K
13:56 64.29 64.29 64.29 64.29 0.0K
13:57 64.29 64.29 64.29 64.29 0.1K
13:58 64.29 64.29 64.29 64.29 0.0K
13:59 64.29 64.29 64.29 64.29 0.1K
14:00 64.29 64.36 64.29 64.36 0.3K
14:01 64.36 64.36 64.36 64.36 0.1K
14:02 64.37 64.37 64.37 64.37 0.3K
14:03 64.30 64.37 64.30 64.37 0.5K
14:04 64.37 64.37 64.37 64.37 0.3K
14:05 64.37 64.37 64.37 64.37 0.0K
14:06 64.37 64.40 64.37 64.40 0.1K
14:07 64.40 64.57 64.40 64.57 1.3K
14:08 64.57 64.66 64.57 64.66 0.3K
14:09 64.66 64.66 64.50 64.50 0.3K
14:10 64.42 64.42 64.38 64.38 2.5K
14:11 64.38 64.38 64.38 64.38 0.2K
14:12 64.38 64.42 64.38 64.42 1.0K
14:13 64.42 64.42 64.39 64.39 0.1K
14:14 64.39 64.39 64.39 64.39 0.0K
14:15 64.39 64.39 64.39 64.39 0.0K
14:16 64.39 64.39 64.39 64.39 0.0K
14:17 64.39 64.42 64.39 64.42 0.1K
14:18 64.42 64.42 64.42 64.42 0.0K
14:19 64.42 64.46 64.42 64.46 1.1K
14:20 64.46 64.47 64.46 64.47 0.2K
14:21 64.47 64.47 64.47 64.47 0.2K
14:22 64.47 64.47 64.47 64.47 0.0K
14:23 64.44 64.46 64.44 64.46 0.8K
14:24 64.48 64.48 64.48 64.48 0.3K
14:25 64.48 64.48 64.48 64.48 0.1K
14:26 64.48 64.48 64.46 64.46 0.4K
14:27 64.46 64.47 64.46 64.46 0.6K
14:28 64.46 64.51 64.46 64.51 0.3K
14:29 64.51 64.51 64.47 64.47 0.1K
14:30 64.47 64.47 64.47 64.47 0.0K
14:31 64.47 64.47 64.44 64.44 0.6K
14:32 64.44 64.49 64.44 64.49 0.3K
14:33 64.49 64.49 64.49 64.49 0.0K
14:34 64.49 64.49 64.47 64.47 0.6K
14:35 64.47 64.47 64.47 64.47 1.8K
14:36 64.47 64.47 64.41 64.41 1.9K
14:37 64.41 64.41 64.41 64.41 0.1K
14:38 64.41 64.41 64.41 64.41 0.2K
14:39 64.42 64.42 64.42 64.42 0.1K
14:40 64.48 64.48 64.42 64.42 1.4K
14:41 64.42 64.42 64.41 64.41 4.6K
14:42 64.41 64.41 64.31 64.31 1.4K
14:43 64.31 64.31 64.31 64.31 0.1K
14:44 64.31 64.31 64.31 64.31 0.2K
14:45 64.31 64.31 64.31 64.31 0.0K
14:46 64.31 64.31 64.31 64.31 0.2K
14:47 64.35 64.35 64.34 64.34 0.8K
14:48 64.33 64.33 64.33 64.33 1.4K
14:49 64.33 64.45 64.33 64.45 6.2K
14:50 64.45 64.53 64.45 64.53 0.1K
14:51 64.53 64.53 64.53 64.53 0.1K
14:52 64.53 64.53 64.53 64.53 0.1K
14:53 64.53 64.53 64.53 64.53 0.2K
14:54 64.53 64.58 64.53 64.58 0.2K
14:55 64.58 64.59 64.58 64.59 0.3K
14:56 64.59 64.59 64.59 64.59 0.2K
14:57 64.59 64.59 64.57 64.57 2.2K
14:58 64.57 64.57 64.45 64.45 1.9K
14:59 64.45 64.45 64.44 64.44 0.3K
15:00 64.44 64.44 64.44 64.44 1.0K
15:01 64.44 64.44 64.44 64.44 0.3K
15:02 64.44 64.44 64.44 64.44 0.1K
15:03 64.44 64.44 64.44 64.44 0.1K
15:04 64.50 64.50 64.50 64.50 0.4K
15:05 64.50 64.50 64.50 64.50 0.5K
15:06 64.50 64.50 64.50 64.50 0.0K
15:07 64.50 64.50 64.50 64.50 0.1K
15:08 64.50 64.50 64.47 64.47 0.2K
15:09 64.47 64.47 64.47 64.47 0.1K
15:10 64.47 64.47 64.47 64.47 0.4K
15:11 64.47 64.56 64.47 64.56 1.2K
15:12 64.56 64.56 64.55 64.56 0.4K
15:13 64.56 64.56 64.56 64.56 0.3K
15:14 64.68 64.68 64.68 64.68 0.8K
15:15 64.68 64.68 64.64 64.64 0.2K
15:16 64.64 64.64 64.56 64.56 2.5K
15:17 64.56 64.56 64.56 64.56 0.3K
15:18 64.56 64.56 64.56 64.56 0.1K
15:19 64.56 64.60 64.56 64.60 0.3K
15:20 64.60 64.60 64.56 64.56 0.3K
15:21 64.56 64.56 64.56 64.56 0.2K
15:22 64.56 64.56 64.56 64.56 0.3K
15:23 64.56 64.56 64.56 64.56 0.2K
15:24 64.56 64.56 64.56 64.56 0.1K
15:25 64.56 64.56 64.53 64.53 2.3K
15:26 64.53 64.53 64.53 64.53 0.1K
15:27 64.53 64.55 64.53 64.55 0.5K
15:28 64.58 64.58 64.58 64.58 0.2K
15:29 64.58 64.58 64.58 64.58 0.4K
15:30 64.58 64.58 64.58 64.58 0.2K
15:31 64.54 64.54 64.54 64.54 0.2K
15:32 64.54 64.62 64.54 64.62 2.0K
15:33 64.62 64.69 64.62 64.65 1.4K
15:34 64.65 64.67 64.65 64.67 0.4K
15:35 64.67 64.68 64.61 64.61 0.8K
15:36 64.61 64.62 64.61 64.61 2.5K
15:37 64.61 64.61 64.61 64.61 0.1K
15:38 64.61 64.61 64.46 64.46 3.0K
15:39 64.46 64.52 64.46 64.52 1.5K
15:40 64.52 64.52 64.52 64.52 0.6K
15:41 64.49 64.50 64.49 64.50 0.4K
15:42 64.50 64.50 64.50 64.50 1.2K
15:43 64.50 64.50 64.50 64.50 0.4K
15:44 64.49 64.49 64.49 64.49 0.8K
15:45 64.49 64.50 64.47 64.50 0.8K
15:46 64.50 64.50 64.50 64.50 0.4K
15:47 64.50 64.57 64.50 64.57 3.2K
15:48 64.57 64.57 64.57 64.57 0.6K
15:49 64.57 64.57 64.57 64.57 0.2K
15:50 64.52 64.52 64.52 64.52 0.8K
15:51 64.52 64.52 64.44 64.45 3.6K
15:52 64.45 64.51 64.45 64.51 2.6K
15:53 64.51 64.51 64.49 64.51 2.9K
15:54 64.51 64.61 64.51 64.61 1.2K
15:55 64.53 64.63 64.53 64.63 3.5K
15:56 64.59 64.59 64.46 64.51 5.0K
15:57 64.51 64.59 64.51 64.59 3.2K
15:58 64.57 64.61 64.57 64.58 2.2K
15:59 64.64 64.64 64.63 64.63 5.2K
16:00 64.63 64.72 64.63 64.63 93.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし