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 69.18 69.50 67.21 68.59 40.2K
09:32 68.59 69.28 68.59 68.90 4.6K
09:33 68.90 69.46 68.90 69.13 3.6K
09:34 69.13 69.28 69.13 69.28 1.1K
09:35 69.65 70.11 69.65 70.11 6.7K
09:36 70.11 70.11 70.11 70.11 0.7K
09:37 70.18 70.18 70.18 70.18 1.9K
09:38 70.18 70.39 70.18 70.36 2.1K
09:39 70.30 70.33 70.25 70.25 4.5K
09:40 70.25 70.42 70.25 70.28 2.9K
09:41 70.42 70.42 70.23 70.24 2.5K
09:42 70.05 70.14 69.84 70.14 2.8K
09:43 70.14 70.27 70.14 70.23 3.3K
09:44 70.23 70.23 70.21 70.21 0.7K
09:45 70.18 70.18 69.90 69.90 1.2K
09:46 69.90 69.90 69.71 69.71 0.6K
09:47 69.89 69.89 69.54 69.54 1.8K
09:48 69.15 69.29 69.14 69.29 4.6K
09:49 69.17 69.17 68.91 68.91 2.0K
09:50 68.91 68.92 68.90 68.90 3.3K
09:51 68.96 68.98 68.84 68.93 3.1K
09:52 68.93 69.04 68.93 69.04 0.9K
09:53 69.05 69.21 68.93 68.93 2.6K
09:54 68.93 69.06 68.93 69.06 0.4K
09:55 69.06 69.06 69.03 69.03 0.4K
09:56 69.06 69.06 68.92 68.92 0.6K
09:57 68.70 68.70 68.66 68.66 6.4K
09:58 68.75 68.82 68.75 68.82 0.9K
09:59 68.70 68.70 68.58 68.66 4.0K
10:00 68.74 68.89 68.74 68.79 4.3K
10:01 68.59 68.59 68.48 68.48 2.8K
10:02 68.76 68.76 68.67 68.67 2.6K
10:03 68.67 68.67 68.45 68.45 1.7K
10:04 68.36 68.56 68.36 68.50 2.9K
10:05 68.51 68.51 68.51 68.51 0.6K
10:06 68.51 68.51 68.50 68.50 1.5K
10:07 68.51 68.51 68.50 68.50 0.4K
10:08 68.16 68.39 68.16 68.39 26.6K
10:09 68.39 68.66 68.39 68.66 3.5K
10:10 68.61 68.97 68.61 68.97 0.9K
10:11 68.81 68.88 68.39 68.39 2.7K
10:12 68.30 68.43 68.20 68.20 5.1K
10:13 68.21 68.21 68.11 68.11 9.7K
10:14 68.11 68.13 68.11 68.13 1.7K
10:15 68.13 68.13 67.94 68.00 4.2K
10:16 68.00 68.00 68.00 68.00 0.8K
10:17 68.04 68.06 68.02 68.06 0.6K
10:18 68.06 68.06 68.06 68.06 0.4K
10:19 67.93 67.98 67.54 67.54 12.8K
10:20 67.70 67.70 67.59 67.59 1.9K
10:21 67.70 67.89 67.70 67.75 6.0K
10:22 67.91 67.91 67.91 67.91 1.1K
10:23 67.91 67.97 67.88 67.90 5.0K
10:24 67.90 67.93 67.90 67.93 2.0K
10:25 67.93 68.48 67.93 68.48 7.3K
10:26 68.48 68.77 68.48 68.77 1.8K
10:27 68.49 68.49 68.30 68.30 1.5K
10:28 68.45 68.45 68.30 68.30 2.6K
10:29 68.30 68.59 68.30 68.59 1.2K
10:30 68.59 68.79 68.55 68.79 1.2K
10:31 68.38 68.49 68.38 68.45 17.3K
10:32 68.45 68.50 68.37 68.37 6.9K
10:33 68.37 68.37 68.37 68.37 0.6K
10:34 68.37 68.37 68.37 68.37 0.4K
10:35 68.17 68.21 68.17 68.21 3.0K
10:36 68.21 68.35 68.20 68.35 1.5K
10:37 68.35 68.35 68.17 68.17 2.6K
10:38 68.17 68.25 68.17 68.25 6.2K
10:39 68.25 68.25 68.25 68.25 0.1K
10:40 68.67 68.67 68.67 68.67 1.1K
10:41 68.67 68.67 68.47 68.48 2.4K
10:42 68.48 68.50 68.30 68.50 2.7K
10:43 68.50 68.50 68.50 68.50 0.8K
10:44 68.53 68.99 68.53 68.99 1.9K
10:45 68.99 68.99 68.50 68.50 2.2K
10:46 68.50 68.55 68.50 68.55 0.1K
10:47 68.55 68.58 68.55 68.58 1.0K
10:48 68.59 68.59 68.50 68.50 0.6K
10:49 68.50 68.67 68.50 68.57 2.5K
10:50 68.65 68.65 68.65 68.65 1.7K
10:51 68.65 68.84 68.65 68.84 2.0K
10:52 68.84 68.84 68.79 68.79 4.8K
10:53 68.79 68.79 68.65 68.65 1.6K
10:54 68.65 68.75 68.65 68.66 5.9K
10:55 68.70 68.70 68.47 68.49 3.1K
10:56 68.49 68.49 68.39 68.39 0.7K
10:57 68.56 68.91 68.56 68.91 2.4K
10:58 68.91 68.91 68.86 68.86 2.3K
10:59 68.86 69.02 68.86 69.02 1.1K
11:00 69.02 69.02 68.92 68.92 0.5K
11:01 68.90 68.94 68.90 68.94 1.4K
11:02 68.94 68.94 68.94 68.94 0.2K
11:03 69.22 69.22 69.10 69.10 2.0K
11:04 69.10 69.10 69.10 69.10 2.1K
11:05 68.94 68.94 68.94 68.94 0.2K
11:06 68.91 69.04 68.91 68.92 10.7K
11:07 68.92 69.04 68.83 69.04 8.5K
11:08 69.11 69.11 69.03 69.03 1.3K
11:09 69.03 69.03 69.00 69.00 0.8K
11:10 69.00 69.28 69.00 69.28 0.2K
11:11 69.28 69.28 69.28 69.28 0.3K
11:12 69.28 69.28 69.28 69.28 1.3K
11:13 69.28 69.31 69.28 69.31 0.4K
11:14 69.31 69.31 69.31 69.31 0.1K
11:15 69.28 69.32 69.28 69.32 0.7K
11:16 69.32 69.43 69.32 69.43 0.8K
11:17 69.26 69.26 69.26 69.26 1.1K
11:18 69.26 69.26 69.26 69.26 0.3K
11:19 69.39 69.39 69.39 69.39 0.5K
11:20 69.39 69.46 69.39 69.46 0.5K
11:21 69.46 69.46 69.39 69.39 1.2K
11:22 69.39 69.39 69.34 69.34 0.5K
11:23 69.34 69.37 69.34 69.34 1.1K
11:24 69.34 69.34 69.31 69.31 0.4K
11:25 69.31 69.45 69.31 69.42 1.2K
11:26 69.48 69.48 69.46 69.46 2.5K
11:27 69.46 69.46 69.46 69.46 0.5K
11:28 69.46 69.46 69.21 69.21 0.5K
11:29 69.27 69.30 69.27 69.30 0.2K
11:30 69.30 69.30 69.30 69.30 0.1K
11:31 69.30 69.31 69.19 69.19 2.0K
11:32 69.14 69.14 69.14 69.14 0.5K
11:33 69.20 69.20 69.20 69.20 0.5K
11:34 69.20 69.26 69.20 69.26 0.9K
11:35 69.30 69.31 69.24 69.24 3.9K
11:36 69.24 69.24 69.24 69.24 0.0K
11:37 69.25 69.32 69.25 69.32 1.3K
11:38 69.32 69.32 69.32 69.32 0.0K
11:39 69.32 69.32 69.17 69.17 0.5K
11:40 69.17 69.38 69.17 69.38 0.9K
11:41 69.38 69.38 69.38 69.38 0.1K
11:42 69.30 69.38 69.30 69.38 0.4K
11:43 69.38 69.39 69.38 69.39 1.5K
11:44 69.39 69.39 69.39 69.39 0.0K
11:45 69.39 69.39 69.30 69.31 1.1K
11:46 69.34 69.35 69.34 69.35 1.7K
11:47 69.46 69.49 69.45 69.49 6.3K
11:48 69.49 69.49 69.42 69.42 0.1K
11:49 69.43 69.43 69.43 69.43 0.5K
11:50 69.43 69.43 69.34 69.34 2.1K
11:51 69.34 69.34 69.34 69.34 0.3K
11:52 69.34 69.34 69.34 69.34 0.3K
11:53 69.34 69.42 69.34 69.42 0.2K
11:54 69.42 69.55 69.42 69.55 0.8K
11:55 69.55 69.55 69.35 69.35 2.1K
11:56 69.35 69.35 69.35 69.35 0.2K
11:57 69.35 69.35 69.21 69.23 0.6K
11:58 69.29 69.29 69.20 69.20 0.6K
11:59 69.20 69.20 69.20 69.20 0.6K
12:00 69.20 69.20 69.20 69.20 0.3K
12:01 69.11 69.22 69.11 69.22 2.4K
12:02 69.22 69.22 69.22 69.22 0.7K
12:03 69.22 69.22 69.22 69.22 0.3K
12:04 69.22 69.22 69.22 69.22 0.1K
12:05 69.22 69.22 69.22 69.22 0.1K
12:06 69.22 69.22 69.22 69.22 0.3K
12:07 69.22 69.25 69.22 69.25 0.6K
12:08 69.25 69.25 69.25 69.25 0.3K
12:09 69.25 69.25 69.25 69.25 0.0K
12:10 69.25 69.35 69.25 69.35 1.2K
12:11 69.35 69.55 69.31 69.55 21.1K
12:12 69.55 69.55 69.49 69.49 0.5K
12:13 69.35 69.84 69.35 69.83 9.2K
12:14 69.96 70.06 69.96 70.05 1.7K
12:15 70.13 70.13 70.01 70.01 0.7K
12:16 70.01 70.01 70.01 70.01 0.2K
12:17 70.01 70.01 70.01 70.01 0.0K
12:18 69.93 69.93 69.85 69.85 1.4K
12:19 69.85 69.91 69.85 69.91 0.2K
12:20 69.91 69.91 69.88 69.88 0.7K
12:21 69.88 69.94 69.88 69.94 1.7K
12:22 69.94 69.94 69.92 69.92 0.4K
12:23 69.92 69.92 69.92 69.92 0.3K
12:24 70.06 70.06 70.06 70.06 1.6K
12:25 70.06 70.20 70.06 70.20 2.9K
12:26 70.20 70.21 70.20 70.21 0.3K
12:27 70.25 70.33 70.25 70.33 0.7K
12:28 70.33 70.33 70.33 70.33 0.2K
12:29 70.32 70.32 70.30 70.30 1.5K
12:30 70.18 70.20 70.18 70.20 1.1K
12:31 70.14 70.20 70.14 70.20 1.4K
12:32 70.20 70.20 70.13 70.13 0.6K
12:33 70.13 70.13 70.12 70.12 0.3K
12:34 70.12 70.13 70.12 70.13 0.5K
12:35 70.13 70.30 70.13 70.30 2.2K
12:36 70.30 70.43 70.29 70.43 4.1K
12:37 70.47 70.47 70.23 70.23 5.6K
12:38 70.27 70.37 70.27 70.37 1.4K
12:39 70.28 70.28 70.28 70.28 0.4K
12:40 70.24 70.31 70.22 70.30 3.3K
12:41 70.30 70.30 70.30 70.30 0.3K
12:42 70.30 70.30 70.30 70.30 0.0K
12:43 70.30 70.30 70.30 70.30 0.2K
12:44 70.22 70.22 70.22 70.22 0.2K
12:45 70.22 70.23 70.22 70.23 0.3K
12:46 70.23 70.23 70.23 70.23 0.1K
12:47 70.22 70.24 70.22 70.24 1.7K
12:48 70.24 70.24 70.24 70.24 0.1K
12:49 70.31 70.34 70.31 70.33 0.8K
12:50 70.33 70.34 70.33 70.34 0.3K
12:51 70.34 70.34 70.34 70.34 0.3K
12:52 70.34 70.39 70.31 70.34 2.3K
12:53 70.35 70.38 70.35 70.38 0.4K
12:54 70.44 70.44 70.37 70.37 0.9K
12:55 70.37 70.50 70.37 70.50 1.5K
12:56 70.47 70.47 70.32 70.33 3.4K
12:57 70.33 70.33 70.33 70.33 0.9K
12:58 70.33 70.33 70.17 70.17 0.6K
12:59 70.17 70.17 70.17 70.17 0.2K
13:00 70.36 70.38 70.36 70.38 5.0K
13:01 70.38 70.38 70.08 70.08 1.6K
13:02 70.08 70.08 70.08 70.08 0.2K
13:03 70.08 70.08 70.08 70.08 0.1K
13:04 70.08 70.20 70.08 70.20 0.3K
13:05 70.20 70.31 70.20 70.31 1.0K
13:06 70.37 70.38 70.37 70.38 1.2K
13:07 70.38 70.41 70.38 70.41 0.3K
13:08 70.41 70.43 70.33 70.43 2.0K
13:09 70.32 70.32 70.32 70.32 0.6K
13:10 70.32 70.32 70.25 70.25 1.8K
13:11 70.25 70.25 70.20 70.20 2.5K
13:12 70.20 70.20 70.20 70.20 0.1K
13:13 70.20 70.23 70.17 70.23 4.5K
13:14 70.56 70.58 70.56 70.58 1.1K
13:15 70.58 70.66 70.58 70.66 0.8K
13:16 70.66 70.66 70.66 70.66 0.1K
13:17 70.66 70.66 70.66 70.66 0.1K
13:18 70.66 70.66 70.65 70.65 0.7K
13:19 70.65 70.65 70.65 70.65 0.0K
13:20 70.65 70.65 70.65 70.65 0.2K
13:21 70.65 70.65 70.65 70.65 0.2K
13:22 70.73 70.73 70.70 70.70 0.3K
13:23 70.75 70.75 70.55 70.55 2.6K
13:24 70.55 70.55 70.55 70.55 0.2K
13:25 70.55 70.55 70.55 70.55 0.0K
13:26 70.46 70.46 70.46 70.46 0.3K
13:27 70.46 70.46 70.46 70.46 0.1K
13:28 70.46 70.46 70.46 70.46 0.0K
13:29 70.46 70.46 70.46 70.46 0.4K
13:30 70.54 70.54 70.48 70.48 1.0K
13:31 70.48 70.48 70.48 70.48 0.1K
13:32 70.48 70.48 70.48 70.48 0.1K
13:33 70.48 70.48 70.48 70.48 0.3K
13:34 70.48 70.48 70.48 70.48 0.2K
13:35 70.48 70.49 70.48 70.49 2.0K
13:36 70.49 70.49 70.49 70.49 0.3K
13:37 70.49 70.49 70.49 70.49 0.0K
13:38 70.49 70.49 70.43 70.43 0.2K
13:39 70.43 70.43 70.43 70.43 0.1K
13:40 70.43 70.43 70.43 70.43 0.3K
13:41 70.43 70.43 70.43 70.43 1.4K
13:42 70.43 70.44 70.43 70.44 1.1K
13:43 70.44 70.47 70.44 70.47 1.4K
13:44 70.47 70.47 70.47 70.47 0.1K
13:45 70.47 70.47 70.47 70.47 0.2K
13:46 70.47 70.47 70.45 70.45 0.2K
13:47 70.45 70.45 70.45 70.45 0.3K
13:48 70.45 70.53 70.44 70.53 5.1K
13:49 70.53 70.53 70.53 70.53 0.1K
13:50 70.53 70.55 70.53 70.55 0.2K
13:51 70.64 70.64 70.64 70.64 1.3K
13:52 70.64 70.64 70.64 70.64 0.2K
13:53 70.64 70.64 70.60 70.60 0.9K
13:54 70.60 70.60 70.60 70.60 0.4K
13:55 70.60 70.61 70.60 70.61 0.2K
13:56 70.61 70.61 70.61 70.61 0.2K
13:57 70.61 70.65 70.61 70.65 0.2K
13:58 70.65 70.67 70.65 70.67 0.2K
13:59 70.67 70.67 70.67 70.67 0.1K
14:00 70.67 70.67 70.61 70.61 1.5K
14:01 70.61 70.63 70.61 70.63 0.4K
14:02 70.63 70.63 70.63 70.63 0.6K
14:03 70.63 70.63 70.59 70.59 0.5K
14:04 70.59 70.59 70.59 70.59 0.1K
14:05 70.67 70.67 70.66 70.66 2.8K
14:06 70.66 70.70 70.66 70.70 0.7K
14:07 70.55 70.55 70.50 70.50 1.5K
14:08 70.50 70.50 70.50 70.50 0.0K
14:09 70.50 70.53 70.50 70.53 0.7K
14:10 70.53 70.56 70.53 70.54 0.5K
14:11 70.54 70.63 70.54 70.63 0.5K
14:12 70.63 70.63 70.61 70.61 0.2K
14:13 70.65 70.65 70.65 70.65 0.2K
14:14 70.69 70.73 70.69 70.73 0.8K
14:15 70.73 70.73 70.73 70.73 0.1K
14:16 70.73 70.73 70.67 70.67 0.3K
14:17 70.67 70.79 70.67 70.79 1.1K
14:18 70.79 70.84 70.79 70.82 0.3K
14:19 70.84 70.84 70.83 70.83 1.1K
14:20 70.87 70.87 70.84 70.87 0.8K
14:21 70.86 70.86 70.86 70.86 1.3K
14:22 70.86 70.86 70.86 70.86 0.2K
14:23 70.87 70.87 70.80 70.80 3.2K
14:24 70.80 70.89 70.80 70.89 0.7K
14:25 70.89 70.89 70.89 70.89 0.0K
14:26 70.89 70.89 70.89 70.89 0.1K
14:27 70.89 70.89 70.89 70.89 0.1K
14:28 70.89 70.89 70.81 70.81 0.9K
14:29 70.81 70.83 70.81 70.83 0.2K
14:30 70.83 70.83 70.83 70.83 0.2K
14:31 70.84 70.85 70.78 70.78 2.8K
14:32 70.78 70.80 70.78 70.80 0.5K
14:33 70.80 70.80 70.80 70.80 0.6K
14:34 70.80 70.81 70.80 70.81 0.5K
14:35 70.81 70.81 70.81 70.81 0.0K
14:36 70.81 70.81 70.70 70.81 0.8K
14:37 70.81 70.81 70.78 70.78 1.5K
14:38 70.82 70.82 70.66 70.66 1.2K
14:39 70.66 70.66 70.66 70.66 0.0K
14:40 70.66 70.66 70.66 70.66 0.0K
14:41 70.66 70.66 70.61 70.61 0.3K
14:42 70.61 70.72 70.61 70.72 0.5K
14:43 70.72 70.72 70.72 70.72 0.2K
14:44 70.72 70.72 70.72 70.72 0.7K
14:45 70.72 70.72 70.71 70.71 0.3K
14:46 70.71 70.78 70.71 70.78 0.9K
14:47 70.78 70.78 70.78 70.78 0.1K
14:48 70.78 70.87 70.78 70.87 0.2K
14:49 70.87 70.87 70.87 70.87 0.3K
14:50 70.87 70.87 70.87 70.87 0.1K
14:51 70.87 70.87 70.87 70.87 0.3K
14:52 70.87 70.87 70.79 70.79 0.3K
14:53 70.79 70.79 70.77 70.77 0.6K
14:54 70.77 70.77 70.73 70.73 0.7K
14:55 70.80 70.86 70.80 70.86 0.7K
14:56 70.86 70.86 70.83 70.83 1.3K
14:57 70.95 71.02 70.95 71.00 1.7K
14:58 71.00 71.00 70.96 70.98 1.9K
14:59 71.00 71.00 71.00 71.00 0.6K
15:00 71.00 71.00 71.00 71.00 0.2K
15:01 71.00 71.00 71.00 71.00 0.3K
15:02 71.00 71.07 71.00 71.07 0.9K
15:03 71.05 71.06 71.05 71.06 2.0K
15:04 71.06 71.06 71.06 71.06 0.3K
15:05 71.06 71.06 71.06 71.06 0.4K
15:06 71.06 71.14 71.06 71.14 1.2K
15:07 71.14 71.14 71.04 71.04 1.6K
15:08 71.04 71.04 71.04 71.04 0.2K
15:09 71.04 71.04 70.99 70.99 0.8K
15:10 70.99 71.00 70.94 71.00 0.7K
15:11 71.00 71.01 71.00 71.01 0.3K
15:12 71.01 71.01 70.96 70.96 1.8K
15:13 70.96 70.98 70.96 70.98 0.2K
15:14 70.98 70.98 70.98 70.98 0.1K
15:15 70.98 70.98 70.98 70.98 0.2K
15:16 70.98 70.98 70.90 70.90 2.2K
15:17 70.90 70.90 70.90 70.90 0.4K
15:18 70.90 70.99 70.90 70.99 1.4K
15:19 70.99 70.99 70.96 70.96 0.4K
15:20 70.96 70.96 70.96 70.96 0.2K
15:21 70.96 70.96 70.96 70.96 1.9K
15:22 70.96 70.96 70.96 70.96 0.3K
15:23 70.96 70.96 70.96 70.96 0.0K
15:24 70.96 70.96 70.96 70.96 0.2K
15:25 70.96 70.96 70.96 70.96 0.5K
15:26 70.91 70.91 70.80 70.80 2.1K
15:27 70.80 70.80 70.71 70.71 0.7K
15:28 70.71 70.71 70.71 70.71 0.1K
15:29 70.71 70.71 70.71 70.71 0.1K
15:30 70.71 70.71 70.65 70.67 1.7K
15:31 70.67 70.67 70.67 70.67 0.3K
15:32 70.67 70.68 70.67 70.68 0.6K
15:33 70.68 70.78 70.68 70.78 2.8K
15:34 70.78 70.80 70.78 70.80 1.3K
15:35 70.80 70.80 70.80 70.80 0.1K
15:36 70.80 70.80 70.80 70.80 0.5K
15:37 70.80 70.80 70.80 70.80 0.2K
15:38 70.80 70.83 70.80 70.83 0.6K
15:39 70.83 70.87 70.74 70.74 3.5K
15:40 70.74 70.74 70.74 70.74 0.6K
15:41 70.74 70.78 70.74 70.78 1.4K
15:42 70.78 70.78 70.78 70.78 0.4K
15:43 70.78 70.85 70.78 70.85 1.3K
15:44 70.85 70.85 70.63 70.63 4.9K
15:45 70.63 70.65 70.58 70.58 1.3K
15:46 70.57 70.65 70.57 70.65 0.8K
15:47 70.55 70.55 70.55 70.55 0.6K
15:48 70.55 70.62 70.52 70.56 13.7K
15:49 70.56 70.57 70.56 70.57 1.3K
15:50 70.57 70.63 70.57 70.62 3.2K
15:51 70.64 70.71 70.64 70.69 4.2K
15:52 70.69 70.69 70.61 70.61 4.2K
15:53 70.61 70.61 70.60 70.60 1.7K
15:54 70.60 70.67 70.54 70.67 12.1K
15:55 70.67 70.67 70.63 70.63 3.4K
15:56 70.56 70.58 70.50 70.58 3.5K
15:57 70.58 70.58 70.52 70.54 1.7K
15:58 70.54 70.57 70.54 70.56 9.6K
15:59 70.56 70.56 70.53 70.54 6.6K
16:00 70.54 72.90 70.50 70.52 106.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし