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 72.01 72.99 72.00 72.70 13.3K
09:32 72.70 72.70 72.05 72.05 3.2K
09:33 72.05 72.05 72.05 72.05 0.1K
09:34 72.50 72.51 72.50 72.51 1.6K
09:35 72.51 72.51 72.51 72.51 0.2K
09:36 72.51 72.80 72.51 72.80 3.4K
09:37 72.68 72.69 72.39 72.39 6.2K
09:38 72.39 72.55 72.39 72.55 0.4K
09:39 72.55 72.55 72.55 72.55 0.4K
09:40 72.79 73.41 72.79 73.41 4.6K
09:41 73.41 73.41 73.30 73.30 4.7K
09:42 73.30 73.30 73.00 73.00 7.3K
09:43 73.00 73.00 72.90 72.90 2.3K
09:44 73.02 73.02 72.93 73.00 8.0K
09:45 72.96 72.99 72.92 72.92 4.0K
09:46 72.84 72.84 72.70 72.70 1.1K
09:47 72.96 73.00 72.96 73.00 1.2K
09:48 73.00 73.00 72.99 72.99 5.9K
09:49 73.00 73.14 73.00 73.14 7.2K
09:50 73.14 73.54 73.14 73.33 1.1K
09:51 73.54 73.59 73.16 73.16 5.6K
09:52 73.16 73.16 73.15 73.15 0.4K
09:53 73.15 73.36 73.15 73.36 0.4K
09:54 73.36 73.36 73.24 73.24 0.4K
09:55 73.24 73.78 73.24 73.78 1.4K
09:56 73.78 73.80 73.66 73.80 1.3K
09:57 73.86 73.86 73.86 73.86 0.8K
09:58 73.54 73.54 73.37 73.37 2.3K
09:59 73.26 73.26 73.26 73.26 0.8K
10:00 73.26 73.26 73.21 73.21 0.6K
10:01 73.21 73.21 73.01 73.01 0.9K
10:02 73.01 73.10 73.01 73.10 0.5K
10:03 73.10 73.10 72.78 72.78 3.6K
10:04 72.78 72.78 72.48 72.48 0.2K
10:05 72.48 72.60 72.38 72.60 1.5K
10:06 72.60 72.60 72.60 72.60 0.1K
10:07 72.60 72.60 72.52 72.52 0.7K
10:08 72.36 72.36 72.36 72.36 0.9K
10:09 72.14 72.14 72.14 72.14 0.1K
10:10 72.14 72.14 72.00 72.00 0.3K
10:11 72.00 72.46 72.00 72.41 2.3K
10:12 72.41 72.55 72.41 72.52 4.5K
10:13 72.52 72.52 72.52 72.52 0.1K
10:14 72.53 72.53 72.26 72.26 1.1K
10:15 72.22 72.30 72.22 72.30 1.8K
10:16 72.28 72.35 72.27 72.27 0.5K
10:17 72.34 72.34 72.34 72.34 0.2K
10:18 72.34 72.34 72.06 72.06 2.4K
10:19 72.06 72.06 72.00 72.00 0.7K
10:20 71.95 71.95 71.95 71.95 0.6K
10:21 71.95 71.95 71.95 71.95 0.0K
10:22 71.95 71.95 71.95 71.95 0.3K
10:23 71.90 71.95 71.90 71.95 0.5K
10:24 72.05 72.05 72.05 72.05 0.6K
10:25 72.23 72.23 72.23 72.23 1.4K
10:26 72.24 72.24 72.18 72.23 1.4K
10:27 72.23 72.23 72.23 72.23 0.8K
10:28 72.23 72.24 72.23 72.24 0.4K
10:29 72.24 72.33 72.18 72.33 5.9K
10:30 72.49 72.51 72.45 72.45 4.6K
10:31 72.45 72.45 72.45 72.45 0.1K
10:32 72.45 72.45 72.35 72.35 2.1K
10:33 72.35 72.35 72.35 72.35 0.0K
10:34 72.35 72.35 72.35 72.35 0.2K
10:35 72.34 72.34 72.34 72.34 1.7K
10:36 72.34 72.34 72.34 72.34 0.3K
10:37 72.34 72.34 72.34 72.34 0.1K
10:38 72.34 72.43 72.34 72.43 1.8K
10:39 72.43 72.43 72.43 72.43 0.5K
10:40 72.43 72.44 72.43 72.44 0.3K
10:41 72.44 72.44 72.38 72.44 2.1K
10:42 72.44 72.44 72.35 72.35 2.7K
10:43 72.35 72.43 72.35 72.43 1.8K
10:44 72.43 72.43 72.43 72.43 0.2K
10:45 72.37 72.40 72.37 72.40 2.5K
10:46 72.40 72.40 72.30 72.30 0.8K
10:47 72.30 72.30 72.30 72.30 0.0K
10:48 72.30 72.30 72.30 72.30 0.0K
10:49 72.30 72.39 72.30 72.35 0.6K
10:50 72.44 72.44 72.31 72.31 2.4K
10:51 72.31 72.31 72.30 72.30 0.5K
10:52 72.30 72.30 72.12 72.12 1.0K
10:53 72.12 72.12 72.12 72.12 0.8K
10:54 72.12 72.12 71.90 71.92 0.8K
10:55 71.92 71.92 71.79 71.79 0.6K
10:56 71.79 71.79 71.79 71.79 0.4K
10:57 71.79 71.79 71.78 71.78 0.6K
10:58 71.73 71.73 71.73 71.73 0.2K
10:59 71.73 71.80 71.73 71.80 0.5K
11:00 71.88 71.88 71.88 71.88 0.3K
11:01 71.88 71.88 71.80 71.80 0.1K
11:02 71.80 71.80 71.80 71.80 0.1K
11:03 71.80 71.80 71.80 71.80 0.4K
11:04 71.80 71.88 71.80 71.88 0.5K
11:05 71.98 71.98 71.98 71.98 0.3K
11:06 71.98 71.98 71.98 71.98 0.1K
11:07 71.98 71.98 71.98 71.98 0.0K
11:08 71.98 72.04 71.98 72.04 0.4K
11:09 71.92 71.92 71.92 71.92 1.7K
11:10 71.92 71.92 71.92 71.92 0.0K
11:11 71.92 72.10 71.92 71.99 3.2K
11:12 71.99 71.99 71.99 71.99 0.0K
11:13 71.99 71.99 71.99 71.99 0.1K
11:14 71.99 71.99 71.89 71.89 1.0K
11:15 71.78 71.78 71.61 71.61 0.9K
11:16 71.56 71.68 71.56 71.68 0.4K
11:17 71.68 71.68 71.68 71.68 0.3K
11:18 71.68 71.80 71.68 71.80 4.5K
11:19 71.82 71.82 71.75 71.75 2.0K
11:20 71.75 72.02 71.75 72.02 0.6K
11:21 72.06 72.06 72.06 72.06 1.0K
11:22 72.06 72.09 72.06 72.09 7.3K
11:23 72.00 72.00 72.00 72.00 1.0K
11:24 72.00 72.00 72.00 72.00 0.1K
11:25 72.00 72.00 72.00 72.00 0.0K
11:26 72.00 72.00 72.00 72.00 0.0K
11:27 72.00 72.00 72.00 72.00 0.1K
11:28 72.00 72.00 71.94 71.94 1.0K
11:29 71.94 71.94 71.94 71.94 0.2K
11:30 71.94 72.02 71.94 72.02 1.5K
11:31 72.02 72.02 72.02 72.02 0.1K
11:32 72.02 72.18 72.02 72.18 0.7K
11:33 72.15 72.15 72.06 72.06 3.3K
11:34 72.06 72.06 72.02 72.02 0.4K
11:35 72.02 72.02 72.02 72.02 0.1K
11:36 72.02 72.02 72.02 72.02 0.6K
11:37 72.02 72.02 71.86 71.86 0.4K
11:38 71.86 71.93 71.86 71.93 0.7K
11:39 71.93 71.93 71.85 71.85 1.4K
11:40 71.85 72.00 71.85 72.00 0.5K
11:41 72.00 72.00 72.00 72.00 0.1K
11:42 72.00 72.00 72.00 72.00 0.1K
11:43 72.00 72.00 72.00 72.00 0.4K
11:44 72.00 72.01 72.00 72.01 0.3K
11:45 72.01 72.02 71.95 72.02 0.5K
11:46 71.92 71.97 71.92 71.97 4.8K
11:47 71.91 71.98 71.91 71.98 1.1K
11:48 72.00 72.00 72.00 72.00 0.4K
11:49 72.00 72.00 72.00 72.00 0.0K
11:50 72.00 72.08 72.00 72.08 1.2K
11:51 72.08 72.09 72.08 72.09 0.5K
11:52 72.09 72.09 72.09 72.09 0.1K
11:53 72.09 72.09 72.09 72.09 0.0K
11:54 72.09 72.09 72.07 72.07 0.8K
11:55 72.07 72.07 72.03 72.03 0.7K
11:56 72.03 72.03 72.03 72.03 0.7K
11:57 72.03 72.03 72.03 72.03 0.1K
11:58 72.03 72.03 71.98 71.98 1.8K
11:59 71.98 72.00 71.98 72.00 0.4K
12:00 72.00 72.04 72.00 72.03 1.5K
12:01 72.03 72.06 72.03 72.06 0.8K
12:02 72.06 72.06 72.06 72.06 0.3K
12:03 72.06 72.06 72.06 72.06 0.2K
12:04 72.06 72.06 72.06 72.06 0.0K
12:05 72.05 72.08 72.05 72.08 0.2K
12:06 72.06 72.06 72.06 72.06 1.0K
12:07 72.01 72.16 72.01 72.08 11.7K
12:08 72.08 72.16 72.08 72.16 0.2K
12:09 72.18 72.20 72.18 72.20 0.9K
12:10 72.20 72.20 72.20 72.20 0.0K
12:11 72.22 72.22 72.22 72.22 0.9K
12:12 72.22 72.22 72.22 72.22 0.0K
12:13 72.22 72.22 72.22 72.22 0.1K
12:14 72.22 72.22 72.13 72.18 0.7K
12:15 72.18 72.18 72.15 72.15 0.1K
12:16 72.15 72.15 72.15 72.15 0.0K
12:17 72.22 72.22 72.22 72.22 0.5K
12:18 72.22 72.22 72.08 72.08 1.4K
12:19 72.08 72.08 72.08 72.08 0.2K
12:20 72.08 72.08 72.08 72.08 0.2K
12:21 72.08 72.30 72.08 72.30 0.6K
12:22 72.30 72.30 72.30 72.30 0.1K
12:23 72.30 72.30 72.27 72.27 1.4K
12:24 72.27 72.27 72.27 72.27 0.3K
12:25 72.27 72.27 72.19 72.27 0.4K
12:26 72.27 72.27 72.27 72.27 0.0K
12:27 72.27 72.27 72.06 72.06 0.6K
12:28 72.06 72.06 72.06 72.06 0.1K
12:29 72.06 72.06 72.06 72.06 0.0K
12:30 72.06 72.06 72.06 72.06 0.1K
12:31 72.06 72.06 72.06 72.06 0.2K
12:32 72.06 72.06 72.06 72.06 0.5K
12:33 72.06 72.06 72.06 72.06 0.6K
12:34 72.06 72.06 72.06 72.06 0.1K
12:35 72.06 72.10 72.06 72.10 1.5K
12:36 72.10 72.16 72.10 72.16 0.6K
12:37 72.16 72.16 72.16 72.16 0.2K
12:38 72.16 72.19 72.16 72.19 0.6K
12:39 72.19 72.19 72.19 72.19 0.3K
12:40 72.30 72.30 72.30 72.30 0.5K
12:41 72.30 72.30 72.30 72.30 0.1K
12:42 72.30 72.30 72.30 72.30 0.3K
12:43 72.38 72.38 72.36 72.36 0.3K
12:44 72.36 72.39 72.34 72.34 0.9K
12:45 72.34 72.34 72.13 72.13 2.7K
12:46 72.13 72.13 72.13 72.13 0.2K
12:47 72.13 72.13 72.13 72.13 0.1K
12:48 72.13 72.13 72.13 72.13 0.1K
12:49 72.28 72.28 72.28 72.28 0.8K
12:50 72.27 72.27 72.27 72.27 0.1K
12:51 72.27 72.27 72.27 72.27 0.1K
12:52 72.27 72.27 72.27 72.27 0.3K
12:53 72.27 72.27 72.27 72.27 0.0K
12:54 72.27 72.27 72.26 72.26 0.2K
12:55 72.26 72.26 72.26 72.26 0.1K
12:56 72.26 72.26 72.26 72.26 0.4K
12:57 72.26 72.38 72.26 72.38 0.7K
12:58 72.38 72.38 72.38 72.38 0.1K
12:59 72.38 72.38 72.38 72.38 0.0K
13:00 72.38 72.38 72.13 72.31 5.0K
13:01 72.31 72.31 72.22 72.22 0.3K
13:02 72.22 72.22 72.21 72.21 0.5K
13:03 72.21 72.29 72.21 72.29 0.3K
13:04 72.29 72.29 72.29 72.29 0.1K
13:05 72.29 72.29 72.29 72.29 0.3K
13:06 72.29 72.29 72.29 72.29 0.2K
13:07 72.29 72.29 72.22 72.22 0.5K
13:08 72.22 72.22 72.09 72.09 3.9K
13:09 72.09 72.09 72.09 72.09 0.1K
13:10 72.09 72.09 72.08 72.08 0.1K
13:11 72.08 72.08 72.08 72.08 0.0K
13:12 72.13 72.15 72.13 72.15 0.4K
13:13 72.15 72.23 72.08 72.15 1.0K
13:14 72.15 72.15 72.15 72.15 0.1K
13:15 72.15 72.15 72.15 72.15 0.2K
13:16 72.15 72.15 72.15 72.15 0.0K
13:17 72.15 72.15 72.15 72.15 0.1K
13:18 72.15 72.15 72.15 72.15 0.0K
13:19 72.15 72.15 72.15 72.15 0.1K
13:20 72.15 72.15 72.15 72.15 0.6K
13:21 72.15 72.15 72.15 72.15 0.0K
13:22 72.15 72.15 72.07 72.07 0.7K
13:23 72.07 72.15 72.07 72.15 0.2K
13:24 72.21 72.21 72.21 72.21 0.4K
13:25 72.15 72.17 72.15 72.17 0.5K
13:26 72.08 72.08 72.08 72.08 0.2K
13:27 72.08 72.08 72.08 72.08 0.1K
13:28 72.08 72.21 72.08 72.16 9.4K
13:29 72.16 72.18 72.12 72.12 1.0K
13:30 72.13 72.13 72.13 72.13 0.7K
13:31 72.13 72.25 72.13 72.25 1.4K
13:32 72.30 72.30 72.25 72.25 0.9K
13:33 72.25 72.30 72.25 72.30 0.2K
13:34 72.30 72.30 72.27 72.27 0.1K
13:35 72.27 72.27 72.27 72.27 0.1K
13:36 72.27 72.27 72.27 72.27 0.0K
13:37 72.27 72.38 72.27 72.37 6.6K
13:38 72.37 72.44 72.37 72.44 3.4K
13:39 72.44 72.59 72.44 72.59 1.7K
13:40 72.59 72.59 72.59 72.59 0.0K
13:41 72.55 72.60 72.55 72.60 1.3K
13:42 72.60 72.70 72.60 72.70 0.6K
13:43 72.70 72.71 72.70 72.71 0.4K
13:44 72.71 72.71 72.71 72.71 0.1K
13:45 72.71 72.71 72.69 72.69 0.4K
13:46 72.69 72.69 72.69 72.69 0.0K
13:47 72.69 72.69 72.69 72.69 0.2K
13:48 72.69 72.78 72.69 72.78 0.3K
13:49 72.78 72.78 72.78 72.78 0.1K
13:50 72.78 72.78 72.78 72.78 0.0K
13:51 72.78 72.78 72.70 72.72 0.8K
13:52 72.72 72.77 72.72 72.77 0.3K
13:53 72.71 72.77 72.63 72.63 1.1K
13:54 72.63 72.74 72.63 72.74 0.5K
13:55 72.74 72.87 72.74 72.87 1.6K
13:56 72.87 72.87 72.82 72.86 0.7K
13:57 72.86 72.86 72.86 72.86 0.0K
13:58 72.86 72.99 72.86 72.99 1.0K
13:59 72.99 72.99 72.99 72.99 0.1K
14:00 72.99 72.99 72.94 72.94 0.4K
14:01 72.94 72.94 72.94 72.94 0.2K
14:02 72.98 72.98 72.98 72.98 0.3K
14:03 72.98 72.98 72.98 72.98 0.5K
14:04 72.91 72.91 72.91 72.91 0.2K
14:05 72.91 72.91 72.91 72.91 2.4K
14:06 72.91 72.91 72.90 72.90 0.3K
14:07 72.90 72.96 72.90 72.96 0.4K
14:08 72.96 72.96 72.94 72.94 0.7K
14:09 72.98 72.98 72.92 72.92 0.6K
14:10 72.92 72.92 72.92 72.92 0.1K
14:11 73.01 73.03 72.93 73.03 2.5K
14:12 73.03 73.03 72.91 72.91 0.2K
14:13 72.91 72.91 72.91 72.91 0.1K
14:14 72.91 72.95 72.91 72.95 0.3K
14:15 72.91 72.91 72.91 72.91 0.2K
14:16 72.91 72.91 72.91 72.91 0.1K
14:17 72.96 72.96 72.90 72.90 4.6K
14:18 72.90 72.90 72.85 72.85 0.1K
14:19 72.85 72.85 72.85 72.85 0.1K
14:20 72.85 72.85 72.85 72.85 0.7K
14:21 72.76 72.76 72.74 72.74 3.7K
14:22 72.74 72.75 72.74 72.75 0.2K
14:23 72.75 72.75 72.75 72.75 0.3K
14:24 72.74 72.74 72.74 72.74 0.3K
14:25 72.69 72.69 72.69 72.69 0.6K
14:26 72.69 72.69 72.69 72.69 0.3K
14:27 72.69 72.69 72.69 72.69 0.2K
14:28 72.69 72.69 72.69 72.69 0.2K
14:29 72.69 72.69 72.69 72.69 0.7K
14:30 72.69 72.69 72.69 72.69 0.1K
14:31 72.69 72.78 72.69 72.78 0.3K
14:32 72.78 72.78 72.73 72.73 0.3K
14:33 72.73 72.73 72.67 72.67 2.6K
14:34 72.67 72.67 72.67 72.67 0.2K
14:35 72.67 72.67 72.67 72.67 0.0K
14:36 72.67 72.67 72.67 72.67 0.0K
14:37 72.67 72.67 72.56 72.56 0.3K
14:38 72.56 72.63 72.56 72.63 0.6K
14:39 72.63 72.63 72.60 72.60 0.5K
14:40 72.60 72.64 72.60 72.64 0.6K
14:41 72.71 72.75 72.71 72.75 1.1K
14:42 72.75 72.75 72.75 72.75 0.2K
14:43 72.75 72.75 72.75 72.75 0.3K
14:44 72.75 72.75 72.73 72.73 3.4K
14:45 72.73 72.73 72.73 72.73 0.5K
14:46 72.73 72.73 72.73 72.73 0.1K
14:47 72.73 72.73 72.73 72.73 0.1K
14:48 72.73 72.73 72.73 72.73 0.1K
14:49 72.77 72.77 72.77 72.77 0.8K
14:50 72.76 72.76 72.70 72.70 4.5K
14:51 72.70 72.70 72.70 72.70 0.0K
14:52 72.70 72.71 72.70 72.71 0.2K
14:53 72.71 72.71 72.71 72.71 0.1K
14:54 72.71 72.75 72.71 72.75 0.7K
14:55 72.72 72.72 72.72 72.72 0.2K
14:56 72.72 72.72 72.67 72.72 0.4K
14:57 72.72 72.73 72.71 72.73 0.5K
14:58 72.73 72.74 72.73 72.74 0.3K
14:59 72.74 72.74 72.74 72.74 0.1K
15:00 72.59 72.59 72.59 72.59 2.1K
15:01 72.59 72.59 72.45 72.45 0.7K
15:02 72.45 72.45 72.45 72.45 0.2K
15:03 72.45 72.45 72.35 72.35 1.9K
15:04 72.35 72.37 72.32 72.32 1.2K
15:05 72.32 72.32 72.32 72.32 0.2K
15:06 72.32 72.47 72.32 72.47 1.8K
15:07 72.47 72.53 72.47 72.53 0.6K
15:08 72.53 72.53 72.50 72.50 1.0K
15:09 72.50 72.50 72.50 72.50 0.2K
15:10 72.50 72.50 72.50 72.50 2.5K
15:11 72.50 72.50 72.50 72.50 0.2K
15:12 72.50 72.56 72.50 72.51 1.4K
15:13 72.51 72.51 72.51 72.51 0.1K
15:14 72.51 72.51 72.51 72.51 0.1K
15:15 72.51 72.51 72.51 72.51 0.1K
15:16 72.51 72.55 72.45 72.45 0.4K
15:17 72.45 72.55 72.45 72.55 0.7K
15:18 72.55 72.58 72.55 72.58 0.3K
15:19 72.58 72.58 72.58 72.58 0.3K
15:20 72.58 72.58 72.58 72.58 0.3K
15:21 72.58 72.58 72.58 72.58 0.0K
15:22 72.58 72.66 72.58 72.66 0.9K
15:23 72.66 72.68 72.66 72.68 0.5K
15:24 72.68 72.73 72.68 72.73 3.4K
15:25 72.73 72.73 72.73 72.73 0.0K
15:26 72.68 72.68 72.68 72.68 0.2K
15:27 72.68 72.68 72.68 72.68 0.6K
15:28 72.66 72.66 72.66 72.66 0.4K
15:29 72.66 72.66 72.66 72.66 0.3K
15:30 72.54 72.54 72.39 72.39 3.1K
15:31 72.39 72.46 72.38 72.41 1.9K
15:32 72.38 72.38 72.38 72.38 0.4K
15:33 72.37 72.37 72.31 72.31 0.3K
15:34 72.37 72.37 72.37 72.37 0.4K
15:35 72.37 72.41 72.37 72.41 0.9K
15:36 72.37 72.38 72.37 72.38 0.6K
15:37 72.38 72.38 72.31 72.31 2.2K
15:38 72.27 72.27 72.22 72.22 1.1K
15:39 72.22 72.22 72.17 72.17 1.9K
15:40 72.17 72.17 72.17 72.17 0.3K
15:41 71.95 71.95 71.91 71.91 1.9K
15:42 71.90 72.05 71.89 72.05 5.9K
15:43 72.04 72.27 72.04 72.27 8.2K
15:44 72.27 72.27 72.09 72.09 3.6K
15:45 71.99 71.99 71.69 71.69 3.0K
15:46 71.82 72.05 71.81 72.03 4.6K
15:47 72.12 72.15 71.89 71.89 4.0K
15:48 71.89 72.12 71.89 72.11 2.9K
15:49 72.11 72.11 72.11 72.11 0.6K
15:50 72.19 72.27 72.19 72.23 4.7K
15:51 72.29 72.32 72.29 72.32 1.5K
15:52 72.32 72.35 72.29 72.35 6.1K
15:53 72.39 72.43 72.39 72.43 1.6K
15:54 72.48 72.48 72.18 72.18 4.3K
15:55 72.18 72.54 72.18 72.46 10.0K
15:56 72.52 72.62 72.48 72.57 4.9K
15:57 72.56 72.76 72.56 72.68 4.3K
15:58 72.68 72.73 72.59 72.59 8.8K
15:59 72.55 72.65 72.55 72.65 6.0K
16:00 72.60 73.00 72.53 72.55 73.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし