Intapp Inc (INTA)

INTA
🏛️ アメリカ →
39.82
最終更新: 2025-10-06
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 65.00 67.66 62.73 62.73 136.8K
09:32 62.25 63.35 62.13 62.13 19.5K
09:33 62.89 62.99 62.31 62.31 23.3K
09:34 62.57 63.09 62.50 62.77 15.2K
09:35 61.54 62.26 61.50 62.26 22.5K
09:36 62.04 62.82 62.04 62.82 23.4K
09:37 62.84 62.99 62.68 62.76 33.1K
09:38 63.05 63.29 62.67 62.85 25.6K
09:39 62.85 62.85 62.34 62.34 10.5K
09:40 62.22 62.55 62.09 62.55 14.2K
09:41 62.42 62.95 62.42 62.77 9.5K
09:42 62.67 62.67 62.36 62.41 13.8K
09:43 61.60 61.60 61.06 61.13 53.8K
09:44 61.03 61.89 61.03 61.89 32.4K
09:45 61.84 61.84 61.30 61.47 50.5K
09:46 61.68 61.73 61.49 61.54 6.0K
09:47 61.54 61.54 60.70 60.90 18.0K
09:48 60.85 60.93 60.83 60.87 5.8K
09:49 60.82 61.20 60.81 61.20 21.0K
09:50 61.42 61.42 61.21 61.26 6.1K
09:51 61.22 62.00 61.22 61.54 32.2K
09:52 61.50 61.50 60.69 60.74 20.7K
09:53 60.74 60.74 60.05 60.05 29.2K
09:54 60.05 60.54 60.05 60.38 8.0K
09:55 60.34 60.45 60.30 60.45 8.4K
09:56 60.39 60.91 60.39 60.91 6.2K
09:57 60.79 60.79 60.63 60.63 3.7K
09:58 60.72 60.72 60.56 60.68 10.5K
09:59 60.63 61.03 60.63 60.82 10.6K
10:00 61.02 61.23 61.02 61.13 6.8K
10:01 61.25 61.28 60.86 60.86 7.5K
10:02 60.71 61.22 60.67 61.22 11.8K
10:03 61.25 61.25 60.74 60.99 17.5K
10:04 61.07 61.24 61.07 61.14 14.7K
10:05 61.44 61.57 61.40 61.40 17.4K
10:06 61.40 61.80 61.40 61.80 5.0K
10:07 61.70 61.75 61.58 61.62 11.3K
10:08 61.59 62.05 61.59 62.05 10.4K
10:09 61.99 61.99 61.68 61.68 9.0K
10:10 62.00 62.10 61.93 62.06 7.5K
10:11 62.09 62.62 62.09 62.40 41.5K
10:12 62.49 62.51 62.35 62.50 7.6K
10:13 62.42 62.55 62.34 62.34 15.2K
10:14 62.22 62.74 62.22 62.74 9.2K
10:15 62.80 63.25 62.80 63.25 24.2K
10:16 63.21 63.48 63.21 63.25 15.7K
10:17 63.28 63.33 63.25 63.25 12.7K
10:18 63.26 63.32 62.68 62.81 21.8K
10:19 62.92 62.92 62.53 62.53 10.8K
10:20 62.59 62.76 62.58 62.64 4.2K
10:21 62.62 62.63 62.50 62.63 7.5K
10:22 62.78 62.78 62.63 62.73 3.0K
10:23 62.69 62.69 62.38 62.60 13.3K
10:24 62.53 62.97 62.53 62.97 5.1K
10:25 63.08 63.19 62.87 62.87 9.1K
10:26 62.87 63.24 62.87 63.13 14.5K
10:27 63.21 63.55 63.21 63.42 14.2K
10:28 63.36 63.68 63.35 63.66 7.2K
10:29 63.89 63.89 63.64 63.78 11.6K
10:30 64.00 64.00 63.70 63.78 10.8K
10:31 63.78 63.86 63.78 63.84 3.1K
10:32 63.94 64.22 63.94 64.22 9.0K
10:33 64.18 64.35 64.18 64.34 8.2K
10:34 64.34 64.74 64.34 64.70 6.5K
10:35 64.57 65.11 64.57 65.04 16.6K
10:36 65.04 65.06 64.91 65.03 5.4K
10:37 65.06 65.15 65.05 65.13 8.3K
10:38 65.11 65.26 65.09 65.26 8.1K
10:39 65.26 65.34 65.17 65.17 2.1K
10:40 65.21 65.38 65.21 65.38 6.1K
10:41 65.38 65.77 65.38 65.77 4.8K
10:42 65.84 66.05 65.84 66.05 40.2K
10:43 65.96 66.01 65.73 66.01 23.4K
10:44 65.97 66.14 65.87 66.06 10.4K
10:45 66.22 66.26 66.14 66.26 4.7K
10:46 66.23 66.32 66.23 66.32 5.2K
10:47 66.24 66.24 65.76 65.76 15.7K
10:48 65.61 65.68 65.60 65.60 8.1K
10:49 65.60 65.87 65.60 65.82 3.2K
10:50 65.93 65.93 65.86 65.86 5.3K
10:51 65.86 65.91 65.82 65.82 10.5K
10:52 66.08 66.12 66.08 66.08 10.1K
10:53 66.07 66.17 66.07 66.17 3.2K
10:54 66.20 66.20 66.16 66.19 2.4K
10:55 66.25 66.26 66.25 66.26 2.7K
10:56 66.25 66.37 66.25 66.28 8.7K
10:57 66.28 66.48 66.27 66.31 11.2K
10:58 66.28 66.52 66.28 66.47 8.8K
10:59 66.47 66.47 66.34 66.42 6.3K
11:00 66.54 66.54 66.38 66.38 4.5K
11:01 66.49 66.53 66.49 66.53 1.0K
11:02 66.67 66.74 66.51 66.64 10.3K
11:03 66.64 66.74 66.63 66.67 2.8K
11:04 66.64 66.64 66.02 66.02 13.7K
11:05 65.95 65.97 65.87 65.88 9.4K
11:06 65.88 66.30 65.88 66.30 22.9K
11:07 66.37 66.41 66.26 66.35 3.0K
11:08 66.35 66.35 66.24 66.24 1.3K
11:09 66.24 66.43 66.24 66.40 15.2K
11:10 66.45 66.55 66.45 66.55 1.4K
11:11 66.55 66.64 66.55 66.64 2.1K
11:12 66.64 66.64 66.35 66.35 16.6K
11:13 66.66 66.66 66.63 66.63 7.3K
11:14 66.73 66.92 66.73 66.92 5.9K
11:15 66.92 67.29 66.92 67.29 6.8K
11:16 67.31 67.33 67.19 67.19 6.5K
11:17 67.22 67.22 67.03 67.11 6.2K
11:18 67.11 67.21 67.11 67.21 0.3K
11:19 67.21 67.32 67.15 67.32 3.3K
11:20 67.32 67.32 67.20 67.23 0.9K
11:21 67.12 67.15 67.08 67.15 5.4K
11:22 67.15 67.16 67.02 67.16 1.4K
11:23 67.20 67.44 67.20 67.37 5.6K
11:24 67.37 67.40 67.32 67.40 1.7K
11:25 67.41 67.49 67.31 67.49 10.1K
11:26 67.57 67.64 67.56 67.64 4.1K
11:27 67.64 67.75 67.62 67.71 2.0K
11:28 67.75 67.87 67.75 67.87 3.5K
11:29 67.94 68.00 67.94 67.99 8.7K
11:30 68.07 68.08 67.99 68.02 9.6K
11:31 68.02 68.17 67.97 68.13 3.8K
11:32 68.12 68.12 68.03 68.05 8.3K
11:33 68.20 68.20 68.20 68.20 2.5K
11:34 68.15 68.15 68.07 68.15 2.5K
11:35 68.15 68.15 68.14 68.14 21.3K
11:36 68.15 68.15 68.15 68.15 1.3K
11:37 68.15 68.26 68.09 68.26 34.8K
11:38 68.26 68.28 68.17 68.18 8.5K
11:39 68.18 68.18 67.90 67.90 12.0K
11:40 67.83 68.06 67.83 68.01 4.6K
11:41 68.01 68.10 67.92 68.10 5.3K
11:42 68.10 68.15 68.10 68.15 0.4K
11:43 68.15 68.15 68.11 68.11 5.5K
11:44 68.35 68.52 68.35 68.50 12.3K
11:45 68.33 68.42 68.33 68.42 1.8K
11:46 68.42 68.42 68.31 68.31 2.0K
11:47 68.29 68.29 68.24 68.24 3.7K
11:48 68.24 68.24 68.20 68.23 2.6K
11:49 68.10 68.18 68.10 68.15 12.6K
11:50 68.15 68.15 67.97 67.97 7.6K
11:51 68.03 68.10 68.03 68.08 3.4K
11:52 68.08 68.10 68.03 68.03 4.8K
11:53 68.31 68.40 68.23 68.40 7.8K
11:54 68.32 68.33 68.26 68.26 3.1K
11:55 68.26 68.31 68.15 68.15 10.9K
11:56 68.23 68.27 68.15 68.27 1.8K
11:57 68.27 68.27 68.16 68.16 1.0K
11:58 68.33 68.37 68.14 68.14 6.6K
11:59 68.27 68.27 68.27 68.27 1.0K
12:00 68.26 68.28 68.15 68.15 4.6K
12:01 68.15 68.16 68.15 68.16 0.3K
12:02 68.16 68.27 68.16 68.16 0.7K
12:03 68.27 68.52 68.16 68.52 5.4K
12:04 68.51 68.66 68.51 68.64 4.7K
12:05 68.71 68.71 68.61 68.68 1.4K
12:06 68.65 68.65 68.56 68.59 7.3K
12:07 68.59 68.60 68.55 68.60 0.7K
12:08 68.55 68.55 68.55 68.55 0.9K
12:09 68.55 68.65 68.55 68.65 15.7K
12:10 68.77 68.83 68.72 68.83 20.0K
12:11 68.81 69.03 68.81 69.03 6.1K
12:12 68.93 69.05 68.93 69.05 2.3K
12:13 69.05 69.11 69.00 69.00 8.2K
12:14 69.00 69.18 69.00 69.12 7.0K
12:15 69.12 69.32 69.12 69.32 10.5K
12:16 69.38 69.44 69.36 69.36 1.6K
12:17 69.39 69.44 69.37 69.37 13.2K
12:18 69.44 69.44 69.39 69.39 1.7K
12:19 69.25 69.25 68.91 68.95 26.4K
12:20 68.78 68.87 68.78 68.87 18.0K
12:21 68.87 68.87 68.79 68.79 20.6K
12:22 68.90 68.91 68.90 68.91 4.0K
12:23 68.97 69.05 68.91 69.05 7.4K
12:24 69.05 69.05 68.91 68.96 2.4K
12:25 68.96 69.14 68.96 69.14 4.3K
12:26 69.12 69.19 69.12 69.12 1.4K
12:27 69.05 69.05 68.91 69.00 7.3K
12:28 69.00 69.15 69.00 69.15 1.8K
12:29 69.15 69.29 69.15 69.29 3.6K
12:30 69.26 69.26 69.16 69.16 4.9K
12:31 69.26 69.26 69.26 69.26 3.0K
12:32 69.30 69.36 69.30 69.36 9.0K
12:33 69.36 69.57 69.36 69.57 3.4K
12:34 69.57 69.57 69.52 69.52 0.4K
12:35 69.53 69.53 69.43 69.43 6.0K
12:36 69.43 69.44 69.40 69.44 1.8K
12:37 69.38 69.54 69.38 69.49 5.7K
12:38 69.49 69.49 69.45 69.45 4.5K
12:39 69.45 69.45 69.24 69.45 14.9K
12:40 69.53 69.54 69.53 69.54 1.2K
12:41 69.54 69.67 69.24 69.24 6.4K
12:42 69.24 69.25 69.24 69.25 4.2K
12:43 69.25 69.55 69.25 69.55 2.4K
12:44 69.64 69.64 69.64 69.64 0.5K
12:45 69.64 69.77 69.64 69.77 3.6K
12:46 69.70 69.75 69.70 69.75 1.2K
12:47 69.71 69.71 69.71 69.71 1.2K
12:48 69.78 69.84 69.61 69.61 32.8K
12:49 69.62 69.62 69.60 69.60 0.5K
12:50 69.49 69.49 69.46 69.46 1.5K
12:51 69.50 69.54 69.50 69.54 1.7K
12:52 69.49 69.49 69.49 69.49 2.8K
12:53 69.51 69.51 69.47 69.50 3.9K
12:54 69.60 69.73 69.60 69.73 8.6K
12:55 69.82 69.82 69.76 69.80 2.8K
12:56 69.80 69.80 69.80 69.80 0.2K
12:57 69.80 69.81 69.80 69.81 1.5K
12:58 69.80 69.80 69.65 69.65 8.2K
12:59 69.65 69.71 69.56 69.63 5.5K
13:00 69.59 69.59 69.50 69.56 2.4K
13:01 69.56 69.91 69.56 69.88 4.8K
13:02 69.89 69.96 69.89 69.96 3.7K
13:03 69.96 69.96 69.90 69.90 0.6K
13:04 70.07 70.07 69.80 69.80 7.0K
13:05 69.80 69.80 69.80 69.80 0.2K
13:06 69.80 70.11 69.80 70.05 2.3K
13:07 70.05 70.05 70.05 70.05 0.8K
13:08 70.03 70.05 70.01 70.02 2.9K
13:09 70.02 70.05 70.02 70.05 1.5K
13:10 70.05 70.05 69.82 69.82 2.6K
13:11 69.82 69.82 69.82 69.82 0.3K
13:12 69.82 69.82 69.37 69.37 7.7K
13:13 69.22 69.22 68.80 69.09 13.5K
13:14 69.10 69.19 69.10 69.11 3.8K
13:15 69.11 69.11 69.10 69.10 0.8K
13:16 69.10 69.10 69.08 69.08 1.5K
13:17 69.08 69.08 68.89 68.99 2.3K
13:18 68.99 69.00 68.99 69.00 0.8K
13:19 68.99 69.06 68.92 69.06 4.8K
13:20 69.06 69.10 68.87 68.87 3.2K
13:21 68.91 68.91 68.91 68.91 2.0K
13:22 68.91 68.94 68.91 68.94 0.8K
13:23 68.94 68.94 68.88 68.91 4.0K
13:24 68.83 69.00 68.83 69.00 1.1K
13:25 69.00 69.00 68.86 68.86 1.4K
13:26 68.80 68.80 68.75 68.75 1.3K
13:27 68.75 68.85 68.75 68.85 0.7K
13:28 68.85 68.86 68.80 68.80 3.2K
13:29 68.80 68.88 68.80 68.81 2.1K
13:30 69.01 69.09 69.01 69.09 4.4K
13:31 69.04 69.14 68.96 68.96 4.0K
13:32 68.96 68.96 68.86 68.86 5.8K
13:33 68.92 68.92 68.42 68.45 55.3K
13:34 68.50 68.50 67.57 67.99 22.5K
13:35 68.03 68.18 68.03 68.14 1.9K
13:36 68.32 68.32 68.04 68.14 9.9K
13:37 68.03 68.18 67.99 68.18 3.2K
13:38 67.95 68.34 67.95 68.34 3.6K
13:39 68.34 68.34 68.25 68.32 1.7K
13:40 68.30 68.30 68.29 68.29 0.8K
13:41 68.29 68.29 68.24 68.29 2.2K
13:42 68.29 68.36 68.29 68.36 2.0K
13:43 68.36 68.53 68.36 68.53 1.5K
13:44 68.60 68.75 68.60 68.75 4.0K
13:45 68.75 68.77 68.75 68.77 3.7K
13:46 68.77 68.79 68.66 68.77 0.6K
13:47 68.77 68.77 68.76 68.76 1.6K
13:48 68.76 68.76 68.76 68.76 0.1K
13:49 68.76 68.76 68.67 68.67 1.4K
13:50 68.67 68.69 68.67 68.69 2.3K
13:51 68.69 68.76 68.69 68.76 2.0K
13:52 68.78 68.94 68.78 68.90 3.6K
13:53 68.90 68.97 68.90 68.97 0.7K
13:54 68.97 68.97 68.81 68.90 1.9K
13:55 68.99 69.00 68.91 68.91 5.7K
13:56 68.91 68.91 68.83 68.83 0.6K
13:57 68.83 68.85 68.83 68.85 0.2K
13:58 68.85 68.85 68.84 68.84 2.4K
13:59 68.84 68.84 68.65 68.65 1.1K
14:00 68.67 68.90 68.67 68.90 4.9K
14:01 68.77 68.88 68.77 68.88 0.3K
14:02 68.88 68.88 68.88 68.88 0.2K
14:03 68.82 68.88 68.82 68.88 0.6K
14:04 68.88 68.93 68.84 68.86 1.6K
14:05 68.86 68.86 68.73 68.73 3.1K
14:06 68.73 68.84 68.73 68.84 2.2K
14:07 68.88 68.88 68.88 68.88 0.4K
14:08 68.84 68.92 68.84 68.89 1.5K
14:09 68.93 68.93 68.92 68.92 1.4K
14:10 68.92 68.92 68.92 68.92 0.1K
14:11 68.65 68.65 68.65 68.65 7.0K
14:12 68.65 68.65 68.64 68.64 1.5K
14:13 68.64 68.64 68.62 68.62 0.7K
14:14 68.67 68.73 68.65 68.65 3.3K
14:15 68.65 68.74 68.65 68.74 1.6K
14:16 68.74 68.75 68.74 68.75 0.5K
14:17 68.75 68.75 68.75 68.75 0.9K
14:18 68.85 68.85 68.79 68.79 0.4K
14:19 68.79 68.83 68.79 68.83 2.4K
14:20 68.83 68.88 68.83 68.88 4.2K
14:21 68.88 68.88 68.86 68.88 1.0K
14:22 68.88 68.88 68.72 68.72 16.7K
14:23 68.70 68.80 68.70 68.80 4.8K
14:24 68.80 68.87 68.74 68.87 3.0K
14:25 68.87 68.87 68.87 68.87 0.1K
14:26 68.85 68.88 68.85 68.88 3.9K
14:27 68.88 68.88 68.88 68.88 0.0K
14:28 68.85 68.85 68.85 68.85 0.4K
14:29 68.85 68.85 68.82 68.82 0.3K
14:30 68.82 68.88 68.82 68.88 1.2K
14:31 68.82 68.82 68.82 68.82 3.6K
14:32 68.86 68.92 68.83 68.92 14.6K
14:33 68.92 69.00 68.90 68.98 21.5K
14:34 68.95 69.20 68.91 69.20 31.2K
14:35 69.26 69.45 69.26 69.45 1.7K
14:36 69.73 69.82 69.73 69.80 10.3K
14:37 69.80 69.93 69.69 69.69 11.4K
14:38 69.69 69.81 69.69 69.74 0.6K
14:39 69.67 69.74 69.67 69.74 0.9K
14:40 69.74 69.94 69.74 69.94 4.9K
14:41 70.02 70.14 70.02 70.12 11.7K
14:42 70.12 70.12 70.08 70.08 1.2K
14:43 70.08 70.20 70.08 70.20 0.6K
14:44 70.28 70.34 70.28 70.34 5.5K
14:45 70.45 70.50 70.43 70.50 7.9K
14:46 70.55 70.57 70.49 70.57 8.6K
14:47 70.57 70.57 70.43 70.43 0.5K
14:48 70.43 70.59 70.43 70.59 1.2K
14:49 70.59 70.60 70.59 70.60 2.3K
14:50 70.60 70.73 70.60 70.73 3.3K
14:51 70.68 70.68 70.62 70.67 2.7K
14:52 70.67 70.74 70.62 70.62 4.4K
14:53 70.65 70.80 70.64 70.80 9.2K
14:54 70.69 70.69 70.69 70.69 2.1K
14:55 70.70 70.70 70.70 70.70 1.4K
14:56 70.70 70.78 70.30 70.38 15.9K
14:57 70.38 70.56 70.38 70.56 3.5K
14:58 70.56 70.64 70.56 70.64 1.3K
14:59 70.59 70.59 70.38 70.38 4.6K
15:00 70.34 70.42 70.34 70.42 0.8K
15:01 70.42 70.46 70.42 70.46 0.4K
15:02 70.39 70.39 70.36 70.36 7.9K
15:03 70.36 70.46 70.36 70.46 2.5K
15:04 70.46 70.64 70.46 70.64 0.8K
15:05 70.64 70.64 70.64 70.64 0.6K
15:06 70.64 70.64 70.60 70.60 6.5K
15:07 70.64 70.74 70.64 70.72 4.2K
15:08 70.60 70.99 70.60 70.99 14.6K
15:09 70.99 71.05 70.99 71.00 2.7K
15:10 71.06 71.10 70.92 71.10 4.2K
15:11 71.10 71.10 70.84 70.84 12.9K
15:12 70.84 70.96 70.60 70.60 9.2K
15:13 70.60 70.92 70.60 70.92 3.2K
15:14 70.92 71.01 70.92 71.01 1.3K
15:15 71.01 71.21 71.01 71.21 5.4K
15:16 71.24 71.58 71.21 71.58 5.1K
15:17 71.60 71.60 71.41 71.41 11.4K
15:18 71.41 71.51 71.31 71.51 7.4K
15:19 71.67 71.67 71.64 71.64 5.9K
15:20 71.64 71.75 71.64 71.75 5.7K
15:21 71.78 71.97 71.78 71.83 3.4K
15:22 71.90 72.13 71.90 72.13 4.7K
15:23 71.85 71.96 71.85 71.96 5.4K
15:24 71.96 71.96 71.90 71.90 1.4K
15:25 71.90 71.98 71.90 71.95 5.3K
15:26 71.95 71.96 71.95 71.96 0.4K
15:27 71.96 72.05 71.96 72.04 1.1K
15:28 72.14 72.30 72.14 72.30 6.1K
15:29 72.33 72.37 72.33 72.37 2.3K
15:30 72.37 72.49 72.37 72.49 3.7K
15:31 72.49 72.50 72.38 72.50 8.8K
15:32 72.58 72.83 72.51 72.51 10.8K
15:33 72.51 72.67 72.51 72.67 2.9K
15:34 72.56 72.62 72.56 72.56 10.3K
15:35 72.19 72.39 72.17 72.36 10.3K
15:36 72.26 72.26 72.07 72.07 3.1K
15:37 72.01 72.24 72.01 72.24 6.5K
15:38 72.24 72.33 72.20 72.29 11.0K
15:39 72.29 72.31 72.28 72.28 1.6K
15:40 72.29 72.38 72.26 72.34 5.7K
15:41 72.28 72.63 72.28 72.63 12.7K
15:42 72.45 72.59 72.45 72.59 4.8K
15:43 72.59 72.59 72.45 72.45 11.8K
15:44 72.40 72.41 72.02 72.02 17.0K
15:45 72.02 72.03 72.02 72.02 0.9K
15:46 72.07 72.28 72.07 72.23 4.1K
15:47 72.31 72.39 72.29 72.39 4.6K
15:48 72.39 72.50 72.39 72.50 6.7K
15:49 72.50 72.51 72.50 72.51 1.2K
15:50 72.55 72.69 72.55 72.69 8.8K
15:51 72.91 72.92 72.81 72.85 22.7K
15:52 72.90 72.90 72.73 72.77 14.5K
15:53 72.77 72.89 72.77 72.89 10.1K
15:54 72.79 72.94 72.79 72.94 9.4K
15:55 73.04 73.12 72.99 73.08 16.5K
15:56 72.93 72.97 72.89 72.97 12.3K
15:57 72.99 72.99 72.82 72.82 13.8K
15:58 72.85 72.88 72.82 72.82 8.5K
15:59 72.83 72.83 72.81 72.81 15.9K
16:00 72.56 72.82 71.73 72.62 128.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし