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 69.02 69.98 67.99 69.36 13.1K
09:32 69.36 69.65 69.36 69.65 6.7K
09:33 69.65 69.65 69.65 69.65 3.0K
09:34 69.83 69.88 69.83 69.88 0.9K
09:35 69.88 70.08 69.88 70.08 0.8K
09:36 70.20 70.45 69.59 69.59 2.7K
09:37 70.05 70.45 70.05 70.45 1.4K
09:38 70.05 70.05 70.05 70.05 3.0K
09:39 70.50 70.50 70.37 70.37 0.8K
09:40 70.22 70.66 69.88 69.88 3.4K
09:41 69.87 69.88 69.87 69.88 1.5K
09:42 69.63 69.90 69.63 69.90 0.7K
09:43 69.90 69.90 69.88 69.88 0.8K
09:44 69.88 69.90 69.78 69.84 1.3K
09:45 69.84 69.84 69.84 69.84 0.3K
09:46 70.21 70.21 70.08 70.08 0.8K
09:47 70.08 70.08 70.08 70.08 0.1K
09:48 70.75 70.75 70.75 70.75 0.6K
09:49 70.75 70.75 70.58 70.58 0.9K
09:50 70.58 70.82 70.58 70.82 0.8K
09:51 70.78 70.78 70.55 70.55 4.5K
09:52 70.55 70.58 70.55 70.58 0.9K
09:53 70.58 70.58 70.58 70.58 0.6K
09:54 70.58 70.58 70.58 70.58 0.1K
09:55 70.49 70.49 70.21 70.21 1.8K
09:56 70.21 70.46 70.21 70.46 0.4K
09:57 70.14 70.14 69.90 69.90 1.5K
09:58 69.96 69.96 69.96 69.96 1.0K
09:59 69.96 69.96 69.90 69.90 1.1K
10:00 69.90 69.90 69.90 69.90 0.1K
10:01 69.76 69.76 69.46 69.55 1.4K
10:02 69.55 69.59 69.50 69.59 2.0K
10:03 69.59 69.59 69.41 69.41 1.8K
10:04 69.41 69.41 69.28 69.28 0.5K
10:05 69.28 69.38 69.21 69.38 8.0K
10:06 69.38 69.38 69.38 69.38 1.1K
10:07 69.38 69.38 69.37 69.37 1.5K
10:08 69.37 69.37 69.37 69.37 0.3K
10:09 69.30 69.37 69.30 69.37 0.6K
10:10 69.46 69.46 69.27 69.27 0.5K
10:11 69.38 69.38 69.38 69.38 0.6K
10:12 69.38 69.38 69.24 69.24 3.5K
10:13 69.33 69.33 69.32 69.32 5.8K
10:14 69.32 69.32 69.27 69.32 2.0K
10:15 69.31 69.31 69.31 69.31 0.5K
10:16 69.29 69.29 69.12 69.29 5.5K
10:17 69.29 69.29 69.29 69.29 0.4K
10:18 69.29 69.81 69.29 69.81 4.8K
10:19 69.91 69.91 69.66 69.66 14.5K
10:20 69.70 69.87 69.69 69.69 1.0K
10:21 69.79 69.79 69.78 69.78 0.9K
10:22 69.95 69.95 69.95 69.95 1.0K
10:23 69.95 69.95 69.83 69.83 9.2K
10:24 69.60 69.71 69.60 69.71 2.3K
10:25 69.71 69.76 69.71 69.76 0.6K
10:26 69.76 69.76 69.76 69.76 0.4K
10:27 69.57 69.57 69.57 69.57 0.7K
10:28 69.57 69.64 69.57 69.60 1.1K
10:29 69.56 69.56 69.55 69.55 1.5K
10:30 69.55 69.55 69.45 69.45 0.6K
10:31 69.45 69.52 69.45 69.52 0.4K
10:32 69.52 69.64 69.52 69.52 1.1K
10:33 69.52 69.52 69.52 69.52 0.4K
10:34 69.52 69.62 69.52 69.62 0.7K
10:35 69.62 69.68 69.62 69.68 0.5K
10:36 69.68 69.74 69.68 69.74 0.4K
10:37 69.74 69.74 69.74 69.74 0.6K
10:38 69.74 69.93 69.74 69.93 5.5K
10:39 69.93 69.93 69.93 69.93 1.4K
10:40 69.86 69.99 69.86 69.99 1.3K
10:41 69.99 69.99 69.89 69.89 0.5K
10:42 69.89 69.89 69.66 69.66 1.5K
10:43 69.66 69.66 69.66 69.66 0.3K
10:44 69.66 69.66 69.60 69.60 0.8K
10:45 69.60 69.60 69.60 69.60 0.2K
10:46 69.60 69.60 69.60 69.60 0.2K
10:47 69.60 69.60 69.60 69.60 0.3K
10:48 69.60 69.62 69.60 69.62 0.3K
10:49 69.62 69.62 69.62 69.62 0.2K
10:50 69.62 69.62 69.62 69.62 0.3K
10:51 69.62 69.62 69.62 69.62 0.3K
10:52 69.62 69.65 69.62 69.65 0.6K
10:53 69.65 69.77 69.65 69.77 0.7K
10:54 69.97 70.14 69.97 70.14 3.5K
10:55 70.14 70.14 69.95 70.00 1.5K
10:56 70.00 70.00 70.00 70.00 0.3K
10:57 70.00 70.00 69.95 69.95 1.1K
10:58 70.01 70.01 70.01 70.01 0.1K
10:59 70.01 70.01 70.01 70.01 0.3K
11:00 70.01 70.07 70.01 70.07 0.5K
11:01 70.07 70.07 70.07 70.07 0.0K
11:02 70.07 70.07 70.06 70.06 0.9K
11:03 70.06 70.27 70.06 70.27 0.8K
11:04 70.27 70.27 70.11 70.11 2.1K
11:05 70.11 70.11 70.11 70.11 0.1K
11:06 70.11 70.17 70.11 70.17 0.3K
11:07 70.17 70.17 70.17 70.17 0.3K
11:08 70.16 70.16 70.16 70.16 1.1K
11:09 70.05 70.05 69.90 69.90 0.9K
11:10 69.90 69.90 69.90 69.90 0.4K
11:11 69.90 69.90 69.90 69.90 0.2K
11:12 69.90 70.00 69.90 70.00 0.2K
11:13 70.00 70.00 69.93 69.93 0.6K
11:14 69.93 69.93 69.93 69.93 0.5K
11:15 69.81 69.97 69.81 69.97 1.5K
11:16 69.97 69.99 69.97 69.99 0.4K
11:17 69.99 69.99 69.99 69.99 0.1K
11:18 70.02 70.02 70.02 70.02 0.2K
11:19 70.02 70.02 70.02 70.02 0.3K
11:20 70.02 70.19 70.02 70.19 0.8K
11:21 70.19 70.19 70.19 70.19 0.0K
11:22 70.19 70.19 70.19 70.19 0.4K
11:23 70.19 70.19 70.10 70.10 0.9K
11:24 70.10 70.10 70.04 70.04 0.7K
11:25 70.04 70.04 70.04 70.04 0.3K
11:26 70.04 70.04 70.04 70.04 0.3K
11:27 70.04 70.26 70.04 70.26 0.5K
11:28 70.26 70.26 70.26 70.26 0.0K
11:29 70.26 70.26 70.26 70.26 0.2K
11:30 70.32 70.32 70.32 70.32 0.7K
11:31 70.32 70.38 70.32 70.38 0.3K
11:32 70.38 70.38 70.38 70.38 0.0K
11:33 70.38 70.38 70.38 70.38 0.2K
11:34 70.38 70.40 70.38 70.40 1.1K
11:35 70.40 70.40 70.40 70.40 0.5K
11:36 70.40 70.57 70.40 70.57 1.1K
11:37 70.57 70.61 70.57 70.61 0.3K
11:38 70.61 70.61 70.49 70.49 0.5K
11:39 70.63 70.63 70.63 70.63 0.6K
11:40 70.63 70.63 70.63 70.63 0.2K
11:41 70.63 70.63 70.63 70.63 0.2K
11:42 70.63 70.84 70.63 70.84 1.9K
11:43 70.84 70.84 70.84 70.84 0.1K
11:44 70.84 70.88 70.84 70.88 0.4K
11:45 70.88 71.00 70.88 71.00 0.7K
11:46 71.00 71.00 70.98 70.98 3.0K
11:47 70.92 70.92 70.82 70.82 1.4K
11:48 70.82 70.82 70.82 70.82 0.2K
11:49 70.82 70.82 70.82 70.82 0.1K
11:50 70.82 70.82 70.82 70.82 0.1K
11:51 70.82 70.82 70.82 70.82 0.2K
11:52 70.82 70.82 70.82 70.82 0.3K
11:53 70.79 70.79 70.79 70.79 0.4K
11:54 70.77 70.77 70.77 70.77 0.6K
11:55 70.69 70.69 70.69 70.69 0.4K
11:56 70.69 70.77 70.69 70.77 0.6K
11:57 70.77 70.77 70.77 70.77 0.1K
11:58 70.77 70.77 70.77 70.77 0.2K
11:59 70.86 70.87 70.86 70.87 0.8K
12:00 70.87 70.93 70.87 70.93 0.7K
12:01 70.93 70.93 70.93 70.93 0.0K
12:02 70.91 70.91 70.91 70.91 0.1K
12:03 70.91 70.91 70.91 70.91 0.0K
12:04 70.91 70.91 70.76 70.80 1.0K
12:05 70.80 70.80 70.80 70.80 0.1K
12:06 70.80 70.80 70.80 70.80 0.3K
12:07 70.80 70.80 70.80 70.80 0.0K
12:08 70.69 70.70 70.69 70.70 1.4K
12:09 70.70 70.70 70.66 70.66 0.3K
12:10 70.62 70.68 70.62 70.68 0.9K
12:11 70.68 70.72 70.68 70.72 0.1K
12:12 70.72 70.72 70.72 70.72 0.0K
12:13 70.72 70.72 70.72 70.72 0.1K
12:14 70.72 70.72 70.68 70.68 0.6K
12:15 70.68 70.71 70.68 70.71 0.5K
12:16 70.71 70.71 70.71 70.71 0.1K
12:17 70.71 70.71 70.69 70.69 0.4K
12:18 70.69 70.69 70.59 70.59 0.7K
12:19 70.59 70.66 70.59 70.66 0.7K
12:20 70.66 70.67 70.66 70.67 0.7K
12:21 70.67 70.68 70.67 70.68 0.2K
12:22 70.68 70.68 70.68 70.68 0.3K
12:23 70.68 70.68 70.55 70.55 1.0K
12:24 70.55 70.55 70.55 70.55 0.1K
12:25 70.55 70.55 70.55 70.55 0.2K
12:26 70.55 70.55 70.55 70.55 0.1K
12:27 70.55 70.55 70.55 70.55 0.1K
12:28 70.55 70.65 70.55 70.65 1.3K
12:29 70.65 70.65 70.65 70.65 0.1K
12:30 70.65 70.65 70.65 70.65 0.2K
12:31 70.65 70.65 70.65 70.65 0.1K
12:32 70.64 70.64 70.64 70.64 0.6K
12:33 70.64 70.64 70.64 70.64 0.1K
12:34 70.64 70.64 70.64 70.64 0.5K
12:35 70.64 70.64 70.64 70.64 0.0K
12:36 70.64 70.64 70.56 70.57 0.4K
12:37 70.57 70.57 70.52 70.52 0.3K
12:38 70.52 70.55 70.52 70.55 0.3K
12:39 70.55 70.55 70.55 70.55 0.7K
12:40 70.55 70.55 70.39 70.39 0.4K
12:41 70.40 70.40 70.40 70.40 1.2K
12:42 70.40 70.40 70.40 70.40 0.2K
12:43 70.40 70.40 70.40 70.40 0.1K
12:44 70.40 70.40 70.40 70.40 0.1K
12:45 70.40 70.40 70.40 70.40 0.1K
12:46 70.47 70.47 70.47 70.47 1.8K
12:47 70.47 70.47 70.47 70.47 0.1K
12:48 70.47 70.47 70.47 70.47 0.1K
12:49 70.47 70.67 70.47 70.67 1.1K
12:50 70.67 70.72 70.66 70.72 0.4K
12:51 70.72 70.72 70.72 70.72 0.2K
12:52 70.72 70.72 70.63 70.63 0.3K
12:53 70.63 70.63 70.59 70.59 0.9K
12:54 70.59 70.59 70.59 70.59 0.0K
12:55 70.59 70.59 70.59 70.59 0.0K
12:56 70.59 70.59 70.59 70.59 0.1K
12:57 70.59 70.59 70.59 70.59 0.4K
12:58 70.59 70.59 70.59 70.59 0.0K
12:59 70.59 70.59 70.59 70.59 0.2K
13:00 70.59 70.59 70.59 70.59 0.0K
13:01 70.70 70.70 70.65 70.67 3.6K
13:02 70.67 70.67 70.67 70.67 0.0K
13:03 70.77 70.78 70.77 70.78 0.6K
13:04 70.78 70.90 70.78 70.90 3.0K
13:05 70.84 70.84 70.84 70.84 0.7K
13:06 70.84 70.84 70.68 70.68 0.2K
13:07 70.68 70.68 70.68 70.68 0.1K
13:08 70.68 70.68 70.68 70.68 0.1K
13:09 70.68 70.68 70.68 70.68 0.1K
13:10 70.68 70.80 70.68 70.80 0.1K
13:11 70.80 70.80 70.80 70.80 0.1K
13:12 70.80 71.11 70.80 71.11 2.8K
13:13 71.11 71.11 71.11 71.11 0.5K
13:14 71.11 71.12 71.02 71.12 0.7K
13:15 71.12 71.12 71.12 71.12 0.4K
13:16 71.12 71.12 71.02 71.02 1.1K
13:17 71.02 71.12 71.02 71.12 0.2K
13:18 71.12 71.12 71.12 71.12 0.2K
13:19 71.12 71.26 71.12 71.26 0.8K
13:20 71.26 71.26 71.18 71.18 0.9K
13:21 71.18 71.18 71.18 71.18 0.1K
13:22 71.18 71.18 71.18 71.18 0.0K
13:23 71.18 71.18 71.18 71.18 0.0K
13:24 71.18 71.18 71.00 71.00 1.3K
13:25 71.00 71.04 71.00 71.04 2.0K
13:26 71.04 71.04 70.97 70.97 0.2K
13:27 70.97 70.97 70.97 70.97 0.0K
13:28 70.97 70.97 70.97 70.97 0.0K
13:29 70.97 70.97 70.97 70.97 0.0K
13:30 71.05 71.05 71.05 71.05 0.7K
13:31 71.02 71.02 71.02 71.02 0.4K
13:32 71.02 71.02 71.02 71.02 0.0K
13:33 70.97 70.97 70.97 70.97 0.3K
13:34 70.97 70.97 70.97 70.97 0.1K
13:35 71.10 71.10 71.10 71.10 0.5K
13:36 71.08 71.08 71.08 71.08 0.2K
13:37 71.08 71.08 71.08 71.08 0.1K
13:38 71.08 71.08 71.08 71.08 0.0K
13:39 71.08 71.08 71.08 71.08 0.1K
13:40 71.08 71.16 71.08 71.13 3.8K
13:41 71.13 71.13 71.13 71.13 0.1K
13:42 71.13 71.13 71.13 71.13 0.1K
13:43 71.13 71.13 71.10 71.10 1.0K
13:44 71.10 71.10 71.09 71.10 0.3K
13:45 71.10 71.10 71.08 71.08 0.4K
13:46 71.08 71.11 71.08 71.11 0.6K
13:47 71.11 71.11 71.11 71.11 0.3K
13:48 71.11 71.11 71.11 71.11 0.1K
13:49 71.11 71.11 71.11 71.11 0.0K
13:50 71.11 71.18 71.11 71.18 0.4K
13:51 71.18 71.18 71.18 71.18 0.0K
13:52 71.18 71.24 71.18 71.24 1.0K
13:53 71.24 71.24 71.24 71.24 0.2K
13:54 71.24 71.36 71.24 71.36 0.2K
13:55 71.36 71.36 71.36 71.36 0.3K
13:56 71.36 71.36 71.36 71.36 0.1K
13:57 71.36 71.36 71.36 71.36 0.0K
13:58 71.36 71.36 71.36 71.36 0.1K
13:59 71.36 71.36 71.25 71.25 0.4K
14:00 71.25 71.25 71.25 71.25 0.0K
14:01 71.25 71.25 71.25 71.25 0.2K
14:02 71.25 71.30 71.25 71.30 0.5K
14:03 71.30 71.30 71.30 71.30 0.6K
14:04 71.30 71.30 71.30 71.30 0.4K
14:05 71.30 71.30 71.24 71.24 2.1K
14:06 71.24 71.24 71.24 71.24 0.1K
14:07 71.26 71.26 71.26 71.26 0.1K
14:08 71.26 71.30 71.26 71.30 0.1K
14:09 71.30 71.30 71.30 71.30 0.0K
14:10 71.30 71.30 71.30 71.30 0.1K
14:11 71.22 71.22 71.21 71.21 1.0K
14:12 71.21 71.21 71.21 71.21 0.4K
14:13 71.21 71.21 71.21 71.21 0.1K
14:14 71.21 71.21 71.21 71.21 0.1K
14:15 71.21 71.21 71.21 71.21 0.1K
14:16 71.21 71.21 71.21 71.21 0.1K
14:17 71.21 71.21 71.21 71.21 0.1K
14:18 71.21 71.21 71.21 71.21 0.0K
14:19 71.21 71.21 71.21 71.21 0.2K
14:20 71.21 71.21 71.15 71.15 2.0K
14:21 71.15 71.15 71.10 71.10 0.7K
14:22 71.10 71.17 71.10 71.17 1.3K
14:23 71.17 71.17 71.17 71.17 0.0K
14:24 71.09 71.09 71.09 71.09 1.7K
14:25 71.09 71.21 71.09 71.21 1.1K
14:26 71.21 71.21 71.21 71.21 0.1K
14:27 71.21 71.21 71.21 71.21 0.1K
14:28 71.21 71.21 71.21 71.21 0.1K
14:29 71.21 71.21 71.21 71.21 0.3K
14:30 71.21 71.21 71.21 71.21 0.1K
14:31 71.21 71.21 71.21 71.21 0.3K
14:32 71.21 71.21 71.21 71.21 0.2K
14:33 71.21 71.21 71.21 71.21 0.4K
14:34 71.21 71.50 71.21 71.50 0.2K
14:35 71.50 71.50 71.42 71.42 0.3K
14:36 71.42 71.42 71.42 71.42 0.3K
14:37 71.42 71.42 71.42 71.42 0.2K
14:38 71.36 71.36 71.36 71.36 0.3K
14:39 71.47 71.47 71.47 71.47 0.4K
14:40 71.47 71.47 71.47 71.47 0.4K
14:41 71.47 71.47 71.47 71.47 0.1K
14:42 71.47 71.47 71.46 71.46 0.2K
14:43 71.47 71.47 71.47 71.47 0.7K
14:44 71.47 71.47 71.47 71.47 0.1K
14:45 71.47 71.47 71.47 71.47 0.1K
14:46 71.47 71.47 71.46 71.46 0.3K
14:47 71.46 71.46 71.46 71.46 0.4K
14:48 71.46 71.46 71.45 71.45 0.3K
14:49 71.53 71.60 71.53 71.60 1.0K
14:50 71.60 71.61 71.60 71.61 0.5K
14:51 71.61 71.61 71.61 71.61 0.1K
14:52 71.62 71.71 71.62 71.71 1.8K
14:53 71.71 71.71 71.69 71.69 0.2K
14:54 71.69 71.69 71.69 71.69 0.0K
14:55 71.69 71.69 71.64 71.64 0.4K
14:56 71.69 71.69 71.67 71.67 2.0K
14:57 71.67 71.70 71.67 71.70 0.4K
14:58 71.70 71.70 71.68 71.68 0.2K
14:59 71.68 71.76 71.68 71.76 1.1K
15:00 71.80 71.80 71.70 71.74 6.3K
15:01 71.74 71.81 71.74 71.81 0.4K
15:02 71.81 71.83 71.81 71.83 0.5K
15:03 71.83 71.83 71.83 71.83 0.3K
15:04 71.83 71.83 71.78 71.80 1.7K
15:05 71.80 71.80 71.70 71.70 2.5K
15:06 71.70 71.70 71.70 71.70 0.4K
15:07 71.60 71.60 71.60 71.60 0.6K
15:08 71.59 71.59 71.59 71.59 0.4K
15:09 71.59 71.59 71.56 71.59 0.9K
15:10 71.59 71.59 71.59 71.59 0.2K
15:11 71.59 71.59 71.59 71.59 1.1K
15:12 71.59 71.59 71.59 71.59 0.4K
15:13 71.59 71.59 71.59 71.59 0.1K
15:14 71.59 71.59 71.59 71.59 0.1K
15:15 71.59 71.59 71.59 71.59 0.1K
15:16 71.58 71.58 71.58 71.58 0.5K
15:17 71.60 71.60 71.60 71.60 0.2K
15:18 71.60 71.60 71.60 71.60 0.5K
15:19 71.60 71.60 71.51 71.51 0.4K
15:20 71.48 71.48 71.48 71.48 0.6K
15:21 71.48 71.56 71.48 71.56 0.6K
15:22 71.56 71.56 71.56 71.56 0.5K
15:23 71.56 71.56 71.56 71.56 0.4K
15:24 71.55 71.55 71.55 71.55 0.4K
15:25 71.55 71.57 71.55 71.57 0.8K
15:26 71.57 71.57 71.53 71.53 0.8K
15:27 71.58 71.58 71.58 71.58 0.5K
15:28 71.58 71.58 71.58 71.58 0.1K
15:29 71.58 71.58 71.58 71.58 0.3K
15:30 71.58 71.58 71.52 71.52 2.3K
15:31 71.52 71.52 71.46 71.46 2.3K
15:32 71.42 71.49 71.42 71.49 0.6K
15:33 71.49 71.57 71.49 71.57 0.4K
15:34 71.57 71.57 71.45 71.45 0.4K
15:35 71.45 71.45 71.45 71.45 0.3K
15:36 71.45 71.45 71.45 71.45 0.2K
15:37 71.45 71.66 71.45 71.61 4.5K
15:38 71.61 71.67 71.51 71.51 5.1K
15:39 71.51 71.51 71.47 71.47 0.2K
15:40 71.47 71.47 71.34 71.34 2.1K
15:41 71.34 71.35 71.34 71.35 0.9K
15:42 71.35 71.39 71.35 71.39 0.3K
15:43 71.39 71.39 71.33 71.33 1.4K
15:44 71.33 71.40 71.33 71.40 0.5K
15:45 71.40 71.42 71.40 71.42 1.9K
15:46 71.38 71.38 71.26 71.26 2.4K
15:47 71.23 71.23 71.17 71.17 1.1K
15:48 71.17 71.18 71.12 71.12 0.9K
15:49 71.12 71.12 71.12 71.12 0.6K
15:50 71.23 71.23 71.23 71.23 2.0K
15:51 71.20 71.22 71.16 71.21 4.0K
15:52 71.21 71.21 71.10 71.10 2.1K
15:53 71.10 71.14 71.06 71.14 2.0K
15:54 71.10 71.10 70.95 70.95 2.5K
15:55 71.01 71.03 70.96 70.96 5.5K
15:56 70.90 70.90 70.77 70.77 10.8K
15:57 70.75 70.77 70.73 70.76 8.1K
15:58 70.73 70.73 70.73 70.73 11.0K
15:59 70.72 70.73 70.72 70.72 12.0K
16:00 70.67 71.21 70.64 71.20 174.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし