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 70.25 71.67 70.20 71.67 32.6K
09:32 71.67 71.68 71.38 71.38 8.3K
09:33 71.38 71.38 71.07 71.25 1.5K
09:34 71.25 71.25 70.11 70.11 11.0K
09:35 70.11 70.11 70.11 70.11 0.1K
09:36 70.11 70.65 70.11 70.64 3.9K
09:37 70.64 70.64 70.50 70.60 1.4K
09:38 70.60 70.60 70.48 70.48 0.4K
09:39 70.48 70.54 70.45 70.48 1.2K
09:40 70.99 71.04 70.99 71.03 5.7K
09:41 71.07 71.07 71.03 71.03 2.3K
09:42 71.02 71.02 71.02 71.02 0.4K
09:43 71.02 71.24 71.02 71.24 0.9K
09:44 71.24 71.24 71.09 71.15 4.0K
09:45 71.07 71.07 70.93 71.06 5.3K
09:46 71.08 71.35 71.01 71.35 1.1K
09:47 71.38 71.64 71.38 71.55 4.4K
09:48 71.54 71.81 71.54 71.71 1.5K
09:49 71.81 71.93 71.68 71.87 2.6K
09:50 71.87 71.93 71.69 71.93 0.8K
09:51 71.68 71.68 71.62 71.62 5.4K
09:52 71.62 71.62 71.25 71.25 2.5K
09:53 71.20 71.34 70.80 70.93 10.1K
09:54 70.81 70.94 70.81 70.94 0.7K
09:55 70.94 70.99 70.94 70.99 3.7K
09:56 70.99 71.04 70.99 71.04 0.3K
09:57 71.04 71.04 71.04 71.04 0.3K
09:58 71.01 71.01 70.80 70.80 1.1K
09:59 70.80 70.80 70.75 70.75 0.1K
10:00 70.75 70.75 70.75 70.75 0.3K
10:01 70.61 70.72 70.57 70.72 1.6K
10:02 70.72 70.72 70.50 70.50 3.1K
10:03 70.52 70.52 70.49 70.49 3.3K
10:04 70.69 70.69 70.69 70.69 0.6K
10:05 70.69 70.69 70.69 70.69 0.3K
10:06 70.69 70.70 70.59 70.70 2.3K
10:07 70.70 70.70 70.24 70.24 4.2K
10:08 70.24 70.39 70.24 70.24 1.3K
10:09 70.31 70.31 70.15 70.15 2.6K
10:10 70.19 70.19 69.55 69.55 31.7K
10:11 69.55 69.55 69.26 69.42 3.5K
10:12 69.42 69.52 69.28 69.42 3.0K
10:13 69.52 69.64 69.52 69.64 1.2K
10:14 69.64 69.64 69.64 69.64 0.1K
10:15 69.64 69.76 69.58 69.64 1.2K
10:16 69.64 69.82 69.64 69.82 1.1K
10:17 69.82 69.93 69.82 69.93 0.7K
10:18 69.93 69.93 69.90 69.90 0.5K
10:19 69.90 69.95 69.90 69.95 0.4K
10:20 69.99 70.06 69.99 70.06 2.6K
10:21 70.06 70.06 69.90 69.90 0.4K
10:22 69.90 70.01 69.90 70.01 0.9K
10:23 70.04 70.04 70.02 70.02 1.4K
10:24 70.02 70.02 69.92 69.92 0.9K
10:25 69.92 70.02 69.92 70.02 0.3K
10:26 70.02 70.02 69.90 69.90 1.7K
10:27 69.95 69.95 69.84 69.90 2.8K
10:28 69.90 69.90 69.90 69.90 0.0K
10:29 69.90 69.90 69.90 69.90 0.3K
10:30 70.16 70.16 70.16 70.16 0.7K
10:31 70.16 70.16 69.88 70.02 0.6K
10:32 70.02 70.02 70.02 70.02 0.3K
10:33 70.02 70.02 70.02 70.02 0.0K
10:34 70.02 70.04 70.02 70.04 0.2K
10:35 70.04 70.04 70.04 70.04 0.2K
10:36 70.04 70.04 70.04 70.04 0.3K
10:37 70.04 70.16 70.04 70.16 0.5K
10:38 70.05 70.05 69.91 69.91 3.1K
10:39 69.94 69.94 69.94 69.94 0.3K
10:40 69.94 69.94 69.94 69.94 0.1K
10:41 69.94 69.94 69.77 69.77 0.4K
10:42 69.77 69.86 69.37 69.37 1.8K
10:43 69.37 69.57 69.37 69.43 1.7K
10:44 69.43 69.43 69.43 69.43 0.3K
10:45 69.43 69.43 69.43 69.43 0.4K
10:46 69.79 69.79 69.78 69.78 2.2K
10:47 69.65 69.65 69.65 69.65 0.8K
10:48 69.65 69.76 69.65 69.76 0.2K
10:49 69.76 69.76 69.76 69.76 0.3K
10:50 69.69 69.69 69.69 69.69 0.3K
10:51 69.68 69.68 69.68 69.68 0.8K
10:52 69.68 69.73 69.68 69.73 0.4K
10:53 69.70 69.86 69.70 69.86 2.3K
10:54 69.89 69.98 69.89 69.98 1.1K
10:55 69.98 70.01 69.98 70.00 0.5K
10:56 70.00 70.03 70.00 70.03 0.5K
10:57 70.03 70.03 70.03 70.03 0.1K
10:58 70.03 70.03 70.03 70.03 0.3K
10:59 70.03 70.03 70.03 70.03 0.8K
11:00 70.13 70.15 70.02 70.02 6.6K
11:01 70.02 70.05 69.87 69.87 1.9K
11:02 69.87 70.06 69.87 70.06 0.7K
11:03 70.06 70.06 70.06 70.06 0.4K
11:04 70.06 70.06 69.94 69.94 0.4K
11:05 70.02 70.02 70.02 70.02 0.1K
11:06 70.02 70.02 70.02 70.02 0.2K
11:07 70.02 70.02 70.02 70.02 0.1K
11:08 70.02 70.02 70.02 70.02 0.1K
11:09 70.02 70.09 70.02 70.09 4.7K
11:10 70.09 70.28 70.09 70.28 0.1K
11:11 70.28 70.28 69.93 69.93 8.1K
11:12 69.93 69.93 69.85 69.85 0.7K
11:13 69.83 69.83 69.83 69.83 0.5K
11:14 69.83 69.83 69.83 69.83 0.3K
11:15 70.00 70.00 70.00 70.00 4.0K
11:16 70.00 70.00 69.86 69.86 0.5K
11:17 69.86 69.86 69.86 69.86 0.2K
11:18 69.86 69.86 69.86 69.86 0.0K
11:19 69.86 69.86 69.85 69.85 0.4K
11:20 69.96 69.96 69.96 69.96 1.3K
11:21 69.96 69.96 69.96 69.96 0.0K
11:22 69.96 69.96 69.91 69.95 0.8K
11:23 69.95 69.95 69.95 69.95 0.1K
11:24 69.95 69.95 69.94 69.94 0.6K
11:25 69.94 69.98 69.91 69.98 0.2K
11:26 69.97 69.97 69.92 69.92 4.2K
11:27 69.92 70.00 69.92 70.00 0.9K
11:28 70.00 70.00 70.00 70.00 2.4K
11:29 70.00 70.00 69.95 69.95 0.3K
11:30 69.95 69.95 69.89 69.89 2.8K
11:31 69.89 69.89 69.89 69.89 0.2K
11:32 69.89 69.89 69.89 69.89 0.1K
11:33 69.89 70.00 69.89 70.00 1.3K
11:34 70.00 70.00 70.00 70.00 0.1K
11:35 70.00 70.00 70.00 70.00 0.1K
11:36 70.00 70.00 70.00 70.00 0.3K
11:37 70.00 70.00 70.00 70.00 1.2K
11:38 70.00 70.00 70.00 70.00 0.0K
11:39 70.04 70.08 70.00 70.08 11.6K
11:40 70.08 70.08 70.05 70.05 0.3K
11:41 70.05 70.13 70.05 70.13 1.0K
11:42 70.13 70.17 70.13 70.17 0.3K
11:43 70.16 70.16 70.16 70.16 0.6K
11:44 70.16 70.16 70.07 70.07 0.2K
11:45 70.14 70.14 70.14 70.14 0.3K
11:46 70.14 70.14 70.14 70.14 0.0K
11:47 70.14 70.14 70.14 70.14 0.2K
11:48 70.14 70.17 70.14 70.17 1.9K
11:49 70.26 70.31 70.26 70.31 1.1K
11:50 70.28 70.28 70.28 70.28 0.5K
11:51 70.42 70.42 70.42 70.42 0.8K
11:52 70.42 70.42 70.42 70.42 0.1K
11:53 70.42 70.42 70.36 70.36 0.7K
11:54 70.36 70.39 70.36 70.39 0.3K
11:55 70.39 70.39 70.39 70.39 0.1K
11:56 70.39 70.39 70.39 70.39 0.3K
11:57 70.37 70.37 70.37 70.37 0.4K
11:58 70.28 70.28 70.28 70.28 0.2K
11:59 70.28 70.35 70.28 70.35 0.6K
12:00 70.35 70.35 70.35 70.35 0.1K
12:01 70.35 70.39 70.35 70.39 0.8K
12:02 70.39 70.39 70.38 70.38 0.8K
12:03 70.34 70.34 70.34 70.34 0.3K
12:04 70.34 70.34 70.34 70.34 0.1K
12:05 70.34 70.44 70.34 70.44 0.5K
12:06 70.44 70.44 70.44 70.44 0.1K
12:07 70.44 70.44 70.44 70.44 0.1K
12:08 70.44 70.44 70.44 70.44 0.1K
12:09 70.44 70.44 70.44 70.44 0.1K
12:10 70.44 70.44 70.44 70.44 0.1K
12:11 70.47 70.47 70.44 70.44 0.8K
12:12 70.44 70.44 70.37 70.37 0.7K
12:13 70.37 70.37 70.37 70.37 0.2K
12:14 70.37 70.37 70.26 70.26 0.2K
12:15 70.26 70.33 70.26 70.33 0.5K
12:16 70.33 70.33 70.25 70.25 1.2K
12:17 70.43 70.53 70.43 70.53 1.2K
12:18 70.42 70.42 70.41 70.41 2.2K
12:19 70.41 70.41 70.41 70.41 0.1K
12:20 70.41 70.41 70.41 70.41 0.0K
12:21 70.41 70.41 70.41 70.41 0.1K
12:22 70.41 70.41 70.41 70.41 0.3K
12:23 70.41 70.41 70.41 70.41 0.3K
12:24 70.28 70.47 70.28 70.44 3.2K
12:25 70.44 70.48 70.44 70.48 0.2K
12:26 70.48 70.48 70.48 70.48 0.2K
12:27 70.42 70.42 70.31 70.31 2.2K
12:28 70.31 70.31 70.31 70.31 0.1K
12:29 70.16 70.16 70.16 70.16 1.0K
12:30 70.16 70.16 70.16 70.16 0.1K
12:31 70.13 70.13 70.13 70.13 0.5K
12:32 70.13 70.13 70.13 70.13 0.1K
12:33 70.13 70.13 70.13 70.13 0.1K
12:34 70.13 70.13 70.13 70.13 0.1K
12:35 70.13 70.13 70.06 70.06 4.8K
12:36 70.06 70.06 70.06 70.06 0.2K
12:37 70.08 70.08 70.08 70.08 1.9K
12:38 70.08 70.08 70.08 70.08 0.2K
12:39 70.19 70.19 70.19 70.19 0.3K
12:40 70.09 70.09 70.09 70.09 0.4K
12:41 70.09 70.09 70.09 70.09 0.0K
12:42 70.00 70.00 70.00 70.00 2.2K
12:43 70.00 70.00 70.00 70.00 0.1K
12:44 70.00 70.00 69.96 69.96 0.2K
12:45 69.98 70.00 69.98 70.00 0.8K
12:46 69.96 69.96 69.91 69.91 4.3K
12:47 69.91 69.94 69.91 69.93 0.5K
12:48 69.93 69.93 69.93 69.93 0.1K
12:49 69.93 70.04 69.93 69.95 0.3K
12:50 69.95 70.01 69.95 70.01 0.7K
12:51 70.02 70.02 69.96 69.96 3.4K
12:52 69.96 69.96 69.96 69.96 0.1K
12:53 69.96 69.96 69.96 69.96 0.0K
12:54 69.96 69.96 69.96 69.96 0.2K
12:55 69.96 69.96 69.96 69.96 0.0K
12:56 69.96 69.96 69.75 69.75 9.3K
12:57 69.75 69.75 69.70 69.70 0.6K
12:58 69.70 69.70 69.70 69.70 0.3K
12:59 69.74 69.80 69.74 69.80 1.9K
13:00 69.88 69.88 69.78 69.78 0.4K
13:01 69.84 69.84 69.84 69.84 0.2K
13:02 69.84 69.84 69.84 69.84 0.0K
13:03 69.84 69.84 69.84 69.84 0.0K
13:04 69.84 69.84 69.84 69.84 0.2K
13:05 69.84 69.84 69.83 69.83 0.4K
13:06 69.83 69.83 69.83 69.83 0.2K
13:07 69.83 69.83 69.83 69.83 0.1K
13:08 69.84 69.84 69.80 69.80 1.1K
13:09 69.80 69.80 69.77 69.77 0.1K
13:10 69.77 69.80 69.77 69.80 1.2K
13:11 69.80 69.80 69.80 69.80 0.0K
13:12 69.80 69.85 69.80 69.80 1.2K
13:13 69.80 69.80 69.80 69.80 0.0K
13:14 69.80 69.92 69.80 69.92 2.2K
13:15 69.92 69.94 69.92 69.94 0.5K
13:16 69.92 70.06 69.92 70.06 1.6K
13:17 70.06 70.06 70.06 70.06 0.2K
13:18 70.05 70.05 70.05 70.05 0.1K
13:19 70.05 70.05 70.05 70.05 0.9K
13:20 70.05 70.05 70.05 70.05 0.3K
13:21 70.05 70.10 70.04 70.10 1.3K
13:22 70.07 70.13 70.07 70.12 2.2K
13:23 70.12 70.16 70.12 70.16 0.5K
13:24 70.16 70.16 70.15 70.15 0.3K
13:25 70.15 70.15 70.12 70.12 1.1K
13:26 70.12 70.12 70.12 70.12 0.3K
13:27 70.12 70.12 70.12 70.12 1.5K
13:28 70.12 70.12 70.12 70.12 0.2K
13:29 70.12 70.12 70.10 70.10 0.3K
13:30 70.10 70.15 70.10 70.15 0.4K
13:31 70.10 70.14 70.10 70.14 0.4K
13:32 70.14 70.14 70.14 70.14 0.2K
13:33 70.14 70.14 69.95 69.95 2.3K
13:34 69.96 69.96 69.96 69.96 0.2K
13:35 69.96 69.96 69.96 69.96 0.1K
13:36 69.96 69.96 69.96 69.96 0.1K
13:37 69.96 70.04 69.96 70.04 2.1K
13:38 70.04 70.05 70.04 70.05 0.2K
13:39 70.05 70.14 70.05 70.07 1.6K
13:40 70.07 70.07 70.07 70.07 0.4K
13:41 70.07 70.07 69.92 69.92 0.4K
13:42 69.92 69.92 69.92 69.92 0.1K
13:43 69.92 69.92 69.92 69.92 0.1K
13:44 69.92 69.92 69.92 69.92 0.0K
13:45 70.16 70.16 70.16 70.16 5.6K
13:46 70.07 70.07 70.06 70.06 0.3K
13:47 70.06 70.06 70.06 70.06 0.1K
13:48 70.06 70.06 70.06 70.06 0.2K
13:49 70.06 70.10 70.06 70.10 1.0K
13:50 70.10 70.10 70.04 70.04 0.1K
13:51 70.04 70.16 70.04 70.16 0.2K
13:52 70.16 70.16 70.07 70.07 0.4K
13:53 70.07 70.07 70.07 70.07 0.6K
13:54 70.07 70.07 70.06 70.06 0.2K
13:55 70.06 70.06 70.06 70.06 1.3K
13:56 70.06 70.06 69.99 69.99 0.4K
13:57 70.05 70.05 70.04 70.04 1.5K
13:58 70.04 70.04 69.99 69.99 0.3K
13:59 69.98 69.98 69.98 69.98 2.4K
14:00 70.02 70.02 70.02 70.02 0.3K
14:01 70.13 70.13 70.00 70.00 0.6K
14:02 70.00 70.03 70.00 70.03 0.3K
14:03 70.06 70.08 70.06 70.08 1.5K
14:04 70.08 70.08 70.08 70.08 0.0K
14:05 70.08 70.08 70.08 70.08 0.0K
14:06 70.08 70.08 70.07 70.07 0.5K
14:07 70.07 70.07 70.07 70.07 0.1K
14:08 70.07 70.07 70.07 70.07 0.2K
14:09 70.02 70.02 69.86 69.86 3.3K
14:10 69.86 69.86 69.86 69.86 0.0K
14:11 69.86 69.98 69.86 69.98 0.3K
14:12 69.98 69.98 69.85 69.85 1.3K
14:13 69.85 69.85 69.85 69.85 0.4K
14:14 69.85 70.00 69.85 70.00 0.1K
14:15 70.05 70.05 70.05 70.05 1.9K
14:16 69.96 69.96 69.84 69.84 0.8K
14:17 69.84 69.84 69.84 69.84 0.3K
14:18 69.84 69.84 69.84 69.84 0.0K
14:19 69.86 70.03 69.86 70.03 0.6K
14:20 70.03 70.03 69.82 69.82 1.5K
14:21 69.82 69.84 69.82 69.84 0.5K
14:22 69.84 69.88 69.84 69.88 3.1K
14:23 69.88 69.88 69.88 69.88 0.1K
14:24 69.88 69.97 69.88 69.97 0.3K
14:25 69.87 69.87 69.81 69.81 0.4K
14:26 69.81 69.94 69.81 69.94 1.2K
14:27 69.94 69.94 69.81 69.85 0.9K
14:28 69.85 69.90 69.84 69.84 0.4K
14:29 69.84 69.84 69.84 69.84 0.1K
14:30 69.84 69.84 69.84 69.84 0.1K
14:31 69.84 69.84 69.84 69.84 0.2K
14:32 69.71 69.71 69.71 69.71 0.2K
14:33 69.71 69.71 69.71 69.71 0.1K
14:34 69.71 69.71 69.71 69.71 0.0K
14:35 69.71 69.78 69.71 69.78 0.2K
14:36 69.78 69.78 69.78 69.78 0.0K
14:37 69.78 69.78 69.72 69.72 0.4K
14:38 69.72 69.79 69.71 69.79 0.5K
14:39 69.79 69.79 69.79 69.79 0.0K
14:40 69.79 69.86 69.79 69.86 0.9K
14:41 69.88 69.88 69.77 69.77 0.6K
14:42 69.77 69.78 69.71 69.71 1.1K
14:43 69.71 69.71 69.70 69.70 0.3K
14:44 69.70 69.80 69.70 69.73 0.7K
14:45 69.73 69.73 69.73 69.73 0.1K
14:46 69.73 69.73 69.73 69.73 0.2K
14:47 69.73 69.82 69.73 69.75 2.2K
14:48 69.83 69.90 69.83 69.85 2.8K
14:49 69.85 69.85 69.85 69.85 0.1K
14:50 69.85 69.85 69.85 69.85 0.1K
14:51 69.85 69.87 69.85 69.87 0.1K
14:52 69.87 69.87 69.87 69.87 0.0K
14:53 69.87 69.87 69.87 69.87 0.0K
14:54 69.82 69.83 69.82 69.83 0.7K
14:55 69.83 69.83 69.83 69.83 0.3K
14:56 69.83 69.83 69.82 69.82 0.7K
14:57 69.82 69.91 69.82 69.91 1.2K
14:58 69.91 69.91 69.91 69.91 0.3K
14:59 69.91 69.91 69.85 69.85 0.3K
15:00 69.85 69.85 69.84 69.84 0.3K
15:01 69.84 69.90 69.84 69.90 0.3K
15:02 69.90 69.91 69.90 69.91 0.3K
15:03 69.91 69.91 69.91 69.91 0.1K
15:04 69.90 69.90 69.90 69.90 0.9K
15:05 69.90 69.90 69.90 69.90 1.3K
15:06 69.90 70.01 69.90 70.01 2.1K
15:07 70.01 70.01 70.01 70.01 0.1K
15:08 70.01 70.01 70.01 70.01 0.2K
15:09 70.01 70.04 69.98 69.98 1.7K
15:10 69.98 69.99 69.95 69.95 1.3K
15:11 69.95 70.00 69.90 69.90 0.9K
15:12 69.90 69.90 69.90 69.90 0.4K
15:13 69.90 69.90 69.82 69.82 0.7K
15:14 69.82 69.82 69.74 69.74 1.0K
15:15 69.82 69.92 69.82 69.92 0.6K
15:16 69.92 69.92 69.92 69.92 0.0K
15:17 69.89 69.89 69.87 69.87 0.6K
15:18 69.87 69.87 69.87 69.87 0.9K
15:19 69.84 69.84 69.84 69.84 0.2K
15:20 69.83 69.90 69.83 69.90 0.5K
15:21 69.90 69.90 69.87 69.87 0.7K
15:22 69.85 69.85 69.85 69.85 0.4K
15:23 69.85 69.86 69.85 69.86 1.0K
15:24 69.86 69.90 69.86 69.90 2.1K
15:25 69.90 69.90 69.86 69.86 2.0K
15:26 69.86 69.86 69.86 69.86 0.6K
15:27 69.86 69.90 69.86 69.89 4.1K
15:28 69.89 69.89 69.89 69.89 0.7K
15:29 69.89 69.89 69.87 69.87 2.0K
15:30 69.87 69.87 69.87 69.87 0.7K
15:31 69.87 69.87 69.87 69.87 0.3K
15:32 69.82 69.82 69.82 69.82 2.4K
15:33 69.79 69.79 69.75 69.75 2.6K
15:34 69.75 69.75 69.75 69.75 0.1K
15:35 69.75 69.75 69.68 69.68 0.6K
15:36 69.73 69.75 69.69 69.75 1.4K
15:37 69.75 69.75 69.64 69.64 2.4K
15:38 69.64 69.64 69.64 69.64 0.4K
15:39 69.64 69.64 69.64 69.64 0.4K
15:40 69.64 69.65 69.64 69.65 0.4K
15:41 69.65 69.65 69.57 69.62 2.4K
15:42 69.62 69.62 69.62 69.62 0.4K
15:43 69.62 69.63 69.62 69.63 0.8K
15:44 69.63 69.63 69.63 69.63 0.3K
15:45 69.61 69.61 69.61 69.61 1.2K
15:46 69.61 69.74 69.61 69.65 1.8K
15:47 69.65 69.70 69.65 69.70 0.4K
15:48 69.69 69.76 69.69 69.76 1.8K
15:49 69.76 69.83 69.76 69.83 1.2K
15:50 69.83 69.83 69.83 69.83 0.6K
15:51 69.83 69.83 69.83 69.83 2.9K
15:52 69.83 69.83 69.62 69.62 1.7K
15:53 69.63 69.69 69.63 69.69 2.0K
15:54 69.65 69.70 69.65 69.70 2.6K
15:55 69.70 69.76 69.70 69.76 2.6K
15:56 69.76 69.76 69.69 69.69 3.0K
15:57 69.72 69.77 69.72 69.73 3.4K
15:58 69.73 69.80 69.71 69.71 4.7K
15:59 69.75 69.75 69.62 69.62 4.9K
16:00 69.72 70.00 69.68 69.68 68.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし