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 70.40 71.69 70.01 70.40 6.3K
09:32 70.39 70.39 70.39 70.39 0.4K
09:33 70.39 70.39 70.39 70.39 0.3K
09:34 70.39 70.47 70.39 70.47 0.3K
09:35 70.30 70.42 70.30 70.42 0.7K
09:36 70.42 70.78 70.42 70.78 0.2K
09:37 70.38 70.68 70.38 70.68 1.2K
09:38 70.68 70.68 70.68 70.68 0.0K
09:39 70.68 70.92 70.68 70.92 2.0K
09:40 70.92 71.02 70.92 71.02 0.5K
09:41 71.02 71.02 71.02 71.02 0.3K
09:42 71.08 71.08 70.68 70.85 2.7K
09:43 70.85 70.85 70.83 70.83 0.2K
09:44 70.66 70.66 70.60 70.60 3.0K
09:45 70.60 70.60 70.60 70.60 0.1K
09:46 70.60 70.60 70.36 70.36 1.1K
09:47 70.36 70.36 70.20 70.20 1.6K
09:48 70.20 70.20 70.20 70.20 0.2K
09:49 70.20 70.20 70.20 70.20 0.1K
09:50 70.20 70.25 70.20 70.25 0.5K
09:51 70.25 70.25 70.25 70.25 0.1K
09:52 70.25 70.45 70.25 70.45 0.5K
09:53 70.45 70.45 70.24 70.24 0.6K
09:54 70.24 70.24 70.24 70.24 0.1K
09:55 70.35 70.35 70.34 70.34 2.0K
09:56 70.34 70.34 70.21 70.21 4.9K
09:57 70.06 70.24 70.06 70.24 0.8K
09:58 70.24 70.24 70.12 70.12 0.2K
09:59 70.24 70.26 70.24 70.26 1.6K
10:00 70.26 70.49 70.26 70.49 2.1K
10:01 70.51 70.52 70.31 70.31 1.6K
10:02 70.31 70.53 70.31 70.53 0.4K
10:03 70.53 70.53 70.53 70.53 0.3K
10:04 70.53 70.53 69.85 69.85 6.4K
10:05 69.76 69.76 69.50 69.50 1.9K
10:06 69.50 69.50 69.50 69.50 0.9K
10:07 69.50 69.80 69.50 69.80 1.3K
10:08 69.80 69.80 69.80 69.80 0.2K
10:09 69.80 69.80 69.70 69.80 1.1K
10:10 69.75 69.84 69.75 69.84 0.9K
10:11 69.84 69.84 69.84 69.84 0.3K
10:12 69.84 69.84 69.77 69.77 0.2K
10:13 69.77 69.77 69.77 69.77 0.2K
10:14 69.77 69.88 69.77 69.88 3.0K
10:15 69.88 69.88 69.88 69.88 0.3K
10:16 69.88 69.88 69.88 69.88 1.1K
10:17 70.04 70.04 70.00 70.00 0.8K
10:18 69.99 70.07 69.99 70.07 0.4K
10:19 70.07 70.07 70.07 70.07 0.2K
10:20 70.07 70.07 70.07 70.07 0.2K
10:21 70.07 70.07 70.07 70.07 0.2K
10:22 69.84 69.84 69.84 69.84 1.4K
10:23 69.84 69.84 69.84 69.84 0.3K
10:24 69.84 69.84 69.84 69.84 0.0K
10:25 69.82 69.82 69.82 69.82 0.3K
10:26 69.82 69.82 69.82 69.82 0.2K
10:27 69.77 69.77 69.77 69.77 1.3K
10:28 69.77 69.77 69.77 69.77 0.5K
10:29 69.77 69.77 69.77 69.77 0.0K
10:30 69.77 69.77 69.77 69.77 0.1K
10:31 69.77 69.77 69.77 69.77 0.3K
10:32 69.77 69.93 69.68 69.70 0.6K
10:33 69.70 69.70 69.64 69.64 7.8K
10:34 69.64 69.78 69.64 69.78 0.8K
10:35 69.78 69.95 69.78 69.95 0.4K
10:36 69.95 69.95 69.95 69.95 0.1K
10:37 69.95 69.95 69.95 69.95 0.1K
10:38 69.99 69.99 69.99 69.99 0.3K
10:39 69.99 70.06 69.99 70.06 2.4K
10:40 70.06 70.20 70.06 70.20 0.4K
10:41 70.20 70.20 70.20 70.20 0.2K
10:42 70.20 70.20 70.04 70.14 0.9K
10:43 70.14 70.14 70.14 70.14 0.0K
10:44 70.14 70.14 70.09 70.09 0.5K
10:45 70.02 70.02 70.02 70.02 2.2K
10:46 70.02 70.02 70.02 70.02 0.2K
10:47 70.02 70.02 70.02 70.02 0.1K
10:48 70.02 70.02 70.02 70.02 0.5K
10:49 70.02 70.23 70.02 70.23 0.5K
10:50 70.05 70.05 70.01 70.01 2.6K
10:51 70.01 70.01 70.01 70.01 0.0K
10:52 70.01 70.01 69.95 69.95 4.8K
10:53 69.97 69.97 69.97 69.97 0.4K
10:54 69.97 69.97 69.97 69.97 0.2K
10:55 69.97 69.97 69.95 69.95 0.2K
10:56 69.95 69.95 69.95 69.95 0.1K
10:57 69.95 69.95 69.85 69.85 1.4K
10:58 69.85 69.85 69.80 69.80 0.4K
10:59 69.80 69.80 69.80 69.80 0.1K
11:00 69.70 69.70 69.68 69.68 1.8K
11:01 69.60 69.68 69.60 69.68 1.1K
11:02 69.68 69.68 69.68 69.68 0.5K
11:03 69.68 69.68 69.40 69.40 2.8K
11:04 69.47 69.48 69.47 69.48 0.8K
11:05 69.48 69.48 69.32 69.32 1.1K
11:06 69.30 69.30 69.29 69.29 1.4K
11:07 69.29 69.48 69.21 69.48 1.8K
11:08 69.48 69.48 69.42 69.42 0.4K
11:09 69.42 69.42 69.42 69.42 0.3K
11:10 69.42 69.42 69.42 69.42 0.1K
11:11 69.42 69.42 69.41 69.41 0.1K
11:12 69.41 69.41 69.31 69.31 1.4K
11:13 69.31 69.41 69.31 69.41 0.3K
11:14 69.41 69.41 69.41 69.41 0.2K
11:15 69.47 69.47 69.47 69.47 0.9K
11:16 69.50 69.50 69.41 69.41 0.7K
11:17 69.41 69.41 69.41 69.41 0.2K
11:18 69.41 69.41 69.39 69.39 0.3K
11:19 69.31 69.54 69.31 69.54 4.0K
11:20 69.55 69.55 69.55 69.55 0.3K
11:21 69.55 69.55 69.50 69.50 0.4K
11:22 69.49 69.49 69.34 69.34 1.7K
11:23 69.34 69.44 69.34 69.44 0.2K
11:24 69.44 69.44 69.44 69.44 0.1K
11:25 69.44 69.44 69.31 69.31 1.0K
11:26 69.31 69.34 69.31 69.32 0.6K
11:27 69.32 69.32 69.32 69.32 0.1K
11:28 69.32 69.32 69.32 69.32 0.1K
11:29 69.32 69.32 69.32 69.32 0.2K
11:30 69.32 69.32 69.32 69.32 0.2K
11:31 69.32 69.36 69.32 69.36 0.1K
11:32 69.36 69.36 69.36 69.36 0.1K
11:33 69.36 69.36 69.36 69.36 0.0K
11:34 69.36 69.36 69.32 69.32 0.2K
11:35 69.32 69.32 69.32 69.32 0.3K
11:36 69.32 69.33 69.26 69.26 4.6K
11:37 69.36 69.36 69.34 69.34 1.8K
11:38 69.34 69.34 69.34 69.34 0.3K
11:39 69.34 69.34 69.34 69.34 0.0K
11:40 69.34 69.34 69.34 69.34 0.2K
11:41 69.34 69.34 69.34 69.34 0.0K
11:42 69.29 69.36 69.29 69.36 0.7K
11:43 69.36 69.36 69.29 69.30 1.3K
11:44 69.30 69.34 69.30 69.34 0.2K
11:45 69.34 69.34 69.30 69.31 2.9K
11:46 69.31 69.31 69.31 69.31 3.3K
11:47 69.31 69.45 69.31 69.35 3.6K
11:48 69.35 69.36 69.35 69.36 0.2K
11:49 69.36 69.55 69.36 69.55 1.1K
11:50 69.55 69.55 69.55 69.55 0.2K
11:51 69.55 69.55 69.49 69.49 0.6K
11:52 69.49 69.55 69.49 69.55 0.1K
11:53 69.55 69.55 69.55 69.55 0.1K
11:54 69.55 69.55 69.55 69.55 0.1K
11:55 69.55 69.57 69.26 69.26 4.2K
11:56 69.26 69.26 69.26 69.26 0.0K
11:57 69.10 69.10 68.94 68.94 4.2K
11:58 68.94 69.05 68.94 68.98 0.7K
11:59 69.09 69.09 69.09 69.09 0.6K
12:00 69.09 69.11 69.09 69.11 5.1K
12:01 69.11 69.11 68.98 68.98 1.1K
12:02 68.98 68.98 68.98 68.98 0.1K
12:03 68.98 68.98 68.98 68.98 0.1K
12:04 68.94 69.04 68.94 69.04 4.5K
12:05 68.98 69.02 68.98 69.02 1.6K
12:06 69.02 69.07 69.00 69.00 1.4K
12:07 69.00 69.00 68.88 68.88 1.2K
12:08 68.88 68.88 68.88 68.88 0.1K
12:09 68.88 68.94 68.88 68.94 0.2K
12:10 68.94 68.98 68.94 68.94 0.4K
12:11 68.94 68.94 68.94 68.94 0.0K
12:12 68.94 69.02 68.94 69.02 3.2K
12:13 69.09 69.09 69.09 69.09 0.1K
12:14 69.09 69.09 68.93 68.93 0.6K
12:15 68.93 69.12 68.93 69.12 0.1K
12:16 69.12 69.12 69.12 69.12 0.0K
12:17 69.12 69.12 69.12 69.12 0.1K
12:18 69.12 69.12 69.12 69.12 0.2K
12:19 69.12 69.12 69.12 69.12 1.0K
12:20 69.12 69.12 69.05 69.09 2.6K
12:21 69.09 69.19 69.09 69.16 1.2K
12:22 69.16 69.16 69.16 69.16 0.2K
12:23 69.14 69.14 69.14 69.14 0.5K
12:24 69.14 69.41 69.14 69.41 1.3K
12:25 69.41 69.41 69.37 69.37 0.3K
12:26 69.37 69.43 69.37 69.43 0.2K
12:27 69.43 69.43 69.32 69.32 0.4K
12:28 69.32 69.37 69.32 69.37 0.2K
12:29 69.37 69.37 69.37 69.37 0.1K
12:30 69.37 69.37 69.37 69.37 0.3K
12:31 69.37 69.37 69.37 69.37 0.3K
12:32 69.37 69.37 69.37 69.37 0.0K
12:33 69.37 69.37 69.37 69.37 0.1K
12:34 69.37 69.44 69.37 69.44 0.2K
12:35 69.44 69.44 69.43 69.43 0.1K
12:36 69.43 69.43 69.43 69.43 0.1K
12:37 69.28 69.34 69.28 69.34 2.1K
12:38 69.34 69.35 69.31 69.35 0.6K
12:39 69.35 69.35 69.35 69.35 0.1K
12:40 69.35 69.35 69.35 69.35 0.1K
12:41 69.35 69.35 69.35 69.35 0.0K
12:42 69.35 69.35 69.35 69.35 0.0K
12:43 69.40 69.40 69.40 69.40 0.1K
12:44 69.40 69.40 69.40 69.40 0.4K
12:45 69.40 69.40 69.33 69.33 0.1K
12:46 69.29 69.29 69.29 69.29 0.9K
12:47 69.29 69.29 69.20 69.20 0.9K
12:48 69.20 69.20 69.20 69.20 0.1K
12:49 69.20 69.20 69.18 69.18 0.2K
12:50 69.18 69.27 69.18 69.20 0.7K
12:51 69.20 69.27 69.20 69.27 0.2K
12:52 69.27 69.27 69.20 69.20 0.3K
12:53 69.20 69.20 69.09 69.09 1.2K
12:54 69.09 69.09 69.08 69.08 1.9K
12:55 69.08 69.08 69.08 69.08 0.1K
12:56 69.08 69.08 69.08 69.08 0.4K
12:57 69.08 69.16 69.08 69.16 0.1K
12:58 69.16 69.16 69.16 69.16 0.1K
12:59 69.16 69.16 69.12 69.12 0.2K
13:00 69.12 69.12 69.00 69.00 0.8K
13:01 69.01 69.01 69.00 69.00 2.1K
13:02 69.00 69.00 68.93 68.93 0.3K
13:03 68.93 69.02 68.93 69.02 1.3K
13:04 69.02 69.02 69.02 69.02 0.3K
13:05 69.02 69.11 69.02 69.11 0.8K
13:06 69.11 69.27 69.11 69.27 0.5K
13:07 69.27 69.27 69.27 69.27 0.0K
13:08 69.27 69.27 69.27 69.27 0.1K
13:09 69.27 69.27 69.27 69.27 0.1K
13:10 69.27 69.27 69.22 69.22 0.7K
13:11 69.22 69.22 69.22 69.22 0.5K
13:12 69.22 69.22 69.22 69.22 0.2K
13:13 69.22 69.22 69.22 69.22 0.1K
13:14 69.22 69.28 69.22 69.28 0.2K
13:15 69.28 69.28 69.06 69.12 2.3K
13:16 69.12 69.12 69.12 69.12 0.2K
13:17 69.12 69.12 69.12 69.12 0.0K
13:18 69.12 69.12 69.12 69.12 0.1K
13:19 69.12 69.18 69.12 69.18 1.4K
13:20 69.18 69.18 69.18 69.18 0.1K
13:21 69.18 69.18 69.14 69.14 0.3K
13:22 69.14 69.14 69.14 69.14 0.0K
13:23 69.14 69.14 69.14 69.14 0.2K
13:24 69.08 69.08 69.08 69.08 1.2K
13:25 69.08 69.08 69.05 69.05 0.5K
13:26 69.05 69.05 69.05 69.05 0.1K
13:27 69.05 69.09 69.05 69.09 0.6K
13:28 69.09 69.09 69.09 69.09 0.1K
13:29 69.09 69.09 69.09 69.09 0.4K
13:30 69.36 69.38 69.34 69.34 3.1K
13:31 69.34 69.36 69.29 69.36 1.9K
13:32 69.36 69.36 69.30 69.30 0.1K
13:33 69.30 69.30 69.30 69.30 0.0K
13:34 69.30 69.30 69.30 69.30 0.1K
13:35 69.30 69.30 69.30 69.30 0.0K
13:36 69.30 69.30 69.30 69.30 0.0K
13:37 69.30 69.30 69.30 69.30 0.1K
13:38 69.36 69.36 69.36 69.36 0.9K
13:39 69.36 69.49 69.36 69.49 3.9K
13:40 69.49 69.49 69.34 69.34 1.7K
13:41 69.35 69.36 69.30 69.36 1.1K
13:42 69.36 69.36 69.36 69.36 0.0K
13:43 69.36 69.36 69.23 69.23 1.5K
13:44 69.23 69.26 69.23 69.26 0.6K
13:45 69.26 69.30 69.26 69.30 0.4K
13:46 69.30 69.38 69.30 69.38 0.2K
13:47 69.39 69.39 69.39 69.39 0.2K
13:48 69.39 69.39 69.37 69.37 0.2K
13:49 69.37 69.37 69.30 69.30 0.4K
13:50 69.30 69.30 69.30 69.30 0.7K
13:51 69.30 69.30 69.21 69.21 0.4K
13:52 69.21 69.34 69.21 69.27 0.3K
13:53 69.27 69.27 69.27 69.27 0.1K
13:54 69.27 69.27 69.27 69.27 0.2K
13:55 69.27 69.27 69.27 69.27 0.3K
13:56 69.27 69.27 69.27 69.27 0.3K
13:57 69.27 69.27 69.27 69.27 0.6K
13:58 69.27 69.33 69.27 69.33 0.5K
13:59 69.33 69.33 69.26 69.26 0.6K
14:00 69.26 69.31 69.26 69.31 1.1K
14:01 69.31 69.31 69.30 69.30 0.3K
14:02 69.24 69.24 69.24 69.24 0.2K
14:03 69.24 69.25 69.24 69.25 0.2K
14:04 69.29 69.39 69.29 69.39 0.7K
14:05 69.35 69.35 69.35 69.35 0.5K
14:06 69.35 69.35 69.35 69.35 0.0K
14:07 69.35 69.43 69.35 69.43 0.1K
14:08 69.43 69.43 69.43 69.43 0.1K
14:09 69.43 69.45 69.43 69.45 0.7K
14:10 69.45 69.50 69.45 69.50 0.2K
14:11 69.50 69.50 69.41 69.41 0.8K
14:12 69.41 69.41 69.41 69.41 0.0K
14:13 69.41 69.44 69.41 69.44 0.1K
14:14 69.44 69.44 69.44 69.44 0.3K
14:15 69.44 69.50 69.43 69.50 1.0K
14:16 69.50 69.58 69.50 69.50 0.4K
14:17 69.50 69.64 69.50 69.64 9.3K
14:18 69.77 69.84 69.77 69.84 3.4K
14:19 69.84 69.94 69.84 69.94 0.6K
14:20 69.94 70.10 69.94 70.10 1.0K
14:21 70.10 70.10 70.10 70.10 0.2K
14:22 70.10 70.10 70.10 70.10 0.1K
14:23 69.99 70.23 69.99 70.23 1.3K
14:24 70.23 70.23 70.23 70.23 0.2K
14:25 70.26 70.26 70.13 70.13 3.6K
14:26 70.13 70.22 70.13 70.22 0.3K
14:27 70.22 70.22 70.09 70.09 1.6K
14:28 70.11 70.11 70.07 70.07 0.9K
14:29 70.06 70.06 70.04 70.04 1.2K
14:30 70.04 70.04 70.04 70.04 0.2K
14:31 70.11 70.11 70.11 70.11 0.2K
14:32 70.11 70.11 70.10 70.10 1.4K
14:33 70.09 70.09 70.09 70.09 0.2K
14:34 70.09 70.09 70.04 70.04 4.6K
14:35 70.03 70.03 69.97 69.97 0.9K
14:36 69.97 70.04 69.97 70.04 0.2K
14:37 70.04 70.04 70.04 70.04 0.1K
14:38 70.04 70.04 69.96 70.00 4.0K
14:39 70.00 70.01 70.00 70.00 1.2K
14:40 70.00 70.02 69.99 70.02 0.5K
14:41 70.02 70.02 70.01 70.01 0.1K
14:42 70.01 70.07 70.01 70.07 0.4K
14:43 70.14 70.14 70.14 70.14 0.4K
14:44 70.14 70.14 70.14 70.14 0.0K
14:45 70.14 70.14 70.14 70.14 0.1K
14:46 70.14 70.15 70.05 70.05 0.3K
14:47 70.05 70.05 70.05 70.05 0.0K
14:48 70.05 70.10 70.05 70.10 0.1K
14:49 70.10 70.12 70.10 70.12 0.3K
14:50 70.12 70.14 70.11 70.14 0.7K
14:51 70.14 70.14 70.04 70.04 1.1K
14:52 70.04 70.08 70.04 70.08 0.7K
14:53 70.08 70.08 70.08 70.08 0.1K
14:54 70.08 70.08 70.08 70.08 0.5K
14:55 70.08 70.08 70.08 70.08 0.2K
14:56 70.08 70.08 70.08 70.08 0.1K
14:57 70.08 70.09 70.08 70.09 1.3K
14:58 70.09 70.09 70.05 70.05 1.0K
14:59 69.96 69.96 69.85 69.85 1.1K
15:00 69.85 69.85 69.85 69.85 0.6K
15:01 69.85 69.85 69.84 69.84 0.5K
15:02 69.84 69.84 69.84 69.84 0.2K
15:03 69.84 69.84 69.84 69.84 0.1K
15:04 69.84 69.84 69.83 69.83 0.1K
15:05 69.83 69.83 69.83 69.83 0.4K
15:06 69.83 69.90 69.83 69.90 0.4K
15:07 69.90 69.91 69.90 69.91 0.2K
15:08 69.91 69.91 69.91 69.91 0.1K
15:09 69.91 69.91 69.91 69.91 0.2K
15:10 69.91 69.95 69.91 69.95 0.9K
15:11 69.95 69.95 69.95 69.95 0.0K
15:12 69.95 69.95 69.95 69.95 0.2K
15:13 69.95 69.95 69.91 69.95 1.4K
15:14 69.90 69.90 69.70 69.70 4.1K
15:15 69.70 69.70 69.47 69.47 1.9K
15:16 69.54 69.54 69.54 69.54 0.5K
15:17 69.54 69.54 69.54 69.54 0.2K
15:18 69.54 69.54 69.49 69.49 0.3K
15:19 69.49 69.54 69.49 69.54 1.2K
15:20 69.54 69.54 69.51 69.51 0.8K
15:21 69.51 69.64 69.51 69.64 1.7K
15:22 69.65 69.65 69.65 69.65 0.5K
15:23 69.62 69.62 69.48 69.48 2.4K
15:24 69.48 69.48 69.38 69.38 0.2K
15:25 69.43 69.43 69.43 69.43 0.3K
15:26 69.43 69.43 69.37 69.37 1.0K
15:27 69.41 69.54 69.41 69.50 6.2K
15:28 69.51 69.54 69.51 69.54 3.7K
15:29 69.54 69.54 69.54 69.54 0.0K
15:30 69.54 69.65 69.54 69.65 2.7K
15:31 69.65 69.69 69.65 69.69 0.6K
15:32 69.69 69.69 69.62 69.63 3.5K
15:33 69.65 69.65 69.65 69.65 0.4K
15:34 69.65 69.65 69.64 69.64 0.9K
15:35 69.60 69.60 69.60 69.60 3.1K
15:36 69.60 69.65 69.60 69.65 1.5K
15:37 69.54 69.54 69.54 69.54 0.9K
15:38 69.54 69.54 69.54 69.54 0.5K
15:39 69.54 69.61 69.54 69.60 0.8K
15:40 69.60 69.60 69.60 69.60 1.3K
15:41 69.60 69.60 69.57 69.57 1.1K
15:42 69.59 69.59 69.59 69.59 0.6K
15:43 69.60 69.60 69.60 69.60 0.6K
15:44 69.60 69.60 69.60 69.60 0.6K
15:45 69.67 69.67 69.66 69.66 1.2K
15:46 69.66 69.66 69.61 69.61 1.4K
15:47 69.61 69.69 69.61 69.69 0.7K
15:48 69.69 69.69 69.64 69.64 1.1K
15:49 69.65 69.65 69.64 69.64 1.3K
15:50 69.60 69.60 69.60 69.60 2.9K
15:51 69.68 69.69 69.68 69.69 1.5K
15:52 69.69 69.69 69.67 69.67 0.9K
15:53 69.67 69.71 69.67 69.71 1.1K
15:54 69.71 69.72 69.70 69.71 1.3K
15:55 69.61 69.66 69.56 69.66 9.1K
15:56 69.64 69.68 69.63 69.63 6.3K
15:57 69.63 69.66 69.63 69.63 2.9K
15:58 69.66 69.74 69.66 69.70 8.0K
15:59 69.70 69.80 69.70 69.79 5.2K
16:00 69.76 69.98 69.76 69.98 237.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし