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 74.85 77.88 74.00 76.19 19.8K
09:32 76.02 76.61 76.02 76.45 3.6K
09:33 77.17 77.29 76.92 77.29 20.5K
09:34 77.47 77.47 76.29 76.80 2.9K
09:35 76.37 76.41 76.07 76.07 0.7K
09:36 76.72 76.77 75.98 75.98 3.2K
09:37 76.32 76.34 74.15 74.15 8.2K
09:38 74.57 74.57 73.78 74.28 4.4K
09:39 74.28 74.53 73.96 74.53 0.3K
09:40 74.53 74.53 73.71 73.71 1.0K
09:41 73.71 73.96 73.71 73.96 2.5K
09:42 74.27 74.33 74.00 74.21 6.3K
09:43 74.13 74.31 74.13 74.31 5.3K
09:44 74.31 74.31 74.31 74.31 0.1K
09:45 74.47 74.47 74.28 74.28 1.5K
09:46 74.28 74.72 74.28 74.72 2.9K
09:47 74.72 74.72 74.07 74.37 2.1K
09:48 74.65 74.65 74.58 74.58 3.1K
09:49 74.58 74.60 74.57 74.60 1.9K
09:50 74.60 74.60 74.13 74.13 1.3K
09:51 74.13 74.18 74.13 74.13 2.9K
09:52 74.13 74.16 74.02 74.02 4.7K
09:53 73.90 73.90 73.90 73.90 0.9K
09:54 74.26 74.26 74.26 74.26 0.3K
09:55 74.09 74.47 74.09 74.43 2.3K
09:56 74.43 74.56 74.43 74.55 0.4K
09:57 74.36 74.66 74.36 74.66 1.1K
09:58 74.70 74.70 74.61 74.61 0.3K
09:59 74.68 74.68 74.46 74.46 0.6K
10:00 74.44 74.56 74.20 74.56 3.2K
10:01 74.72 74.72 74.72 74.72 0.8K
10:02 74.72 74.72 74.32 74.32 0.3K
10:03 74.70 74.70 74.70 74.70 0.4K
10:04 74.65 74.65 74.65 74.65 0.7K
10:05 74.56 74.56 74.56 74.56 0.3K
10:06 74.56 74.95 74.56 74.95 1.6K
10:07 74.95 74.98 74.88 74.88 1.0K
10:08 74.88 74.88 74.85 74.85 0.2K
10:09 74.86 74.86 74.60 74.60 2.9K
10:10 74.60 74.76 74.55 74.55 2.7K
10:11 74.55 74.55 74.55 74.55 0.2K
10:12 74.55 74.55 74.32 74.32 0.8K
10:13 74.32 74.32 73.94 73.94 0.9K
10:14 73.70 73.80 73.70 73.80 1.8K
10:15 73.80 73.80 73.37 73.37 2.0K
10:16 73.08 73.17 73.08 73.17 3.2K
10:17 73.17 73.22 73.17 73.22 2.9K
10:18 73.22 73.22 73.21 73.21 0.4K
10:19 73.21 73.23 72.93 73.23 8.5K
10:20 73.23 73.23 73.20 73.20 0.5K
10:21 73.20 73.20 73.20 73.20 0.0K
10:22 73.13 73.13 73.13 73.13 0.8K
10:23 73.12 73.12 73.12 73.12 0.4K
10:24 73.12 73.12 73.10 73.10 0.2K
10:25 73.10 73.10 73.10 73.10 0.0K
10:26 73.08 73.08 72.94 73.06 4.2K
10:27 73.06 73.13 73.06 73.13 2.2K
10:28 73.13 73.13 73.13 73.13 0.2K
10:29 73.13 73.17 73.01 73.17 0.3K
10:30 73.17 73.17 72.84 72.84 2.1K
10:31 72.83 72.83 72.51 72.51 2.8K
10:32 72.51 72.89 72.51 72.89 2.5K
10:33 72.89 72.89 72.89 72.89 0.2K
10:34 72.89 72.89 72.57 72.75 2.1K
10:35 72.75 72.83 72.55 72.55 0.6K
10:36 72.69 72.69 72.60 72.60 0.3K
10:37 72.54 72.87 72.54 72.87 0.9K
10:38 72.60 72.82 72.60 72.82 0.5K
10:39 72.82 72.82 72.75 72.77 0.9K
10:40 72.92 72.92 72.92 72.92 2.0K
10:41 72.92 72.92 72.78 72.78 0.3K
10:42 72.78 73.56 72.66 73.56 6.6K
10:43 73.56 73.56 73.50 73.50 0.2K
10:44 73.50 73.62 73.50 73.62 2.0K
10:45 73.62 73.62 73.62 73.62 0.3K
10:46 73.66 73.66 73.66 73.66 2.4K
10:47 73.58 73.58 73.19 73.19 4.5K
10:48 73.40 73.40 73.40 73.40 0.3K
10:49 73.49 73.49 73.49 73.49 0.2K
10:50 73.49 73.49 73.49 73.49 0.3K
10:51 73.49 73.49 73.48 73.48 1.8K
10:52 73.48 73.48 73.48 73.48 0.9K
10:53 73.48 73.55 73.48 73.55 0.5K
10:54 73.55 73.55 73.55 73.55 0.1K
10:55 73.55 73.55 73.55 73.55 0.1K
10:56 73.55 73.55 73.55 73.55 0.0K
10:57 73.55 73.55 73.55 73.55 0.1K
10:58 73.55 73.55 73.55 73.55 0.2K
10:59 73.55 73.55 73.55 73.55 0.2K
11:00 73.55 73.55 73.55 73.55 0.2K
11:01 73.55 73.55 73.55 73.55 2.7K
11:02 73.55 73.55 73.55 73.55 0.8K
11:03 73.55 73.55 73.55 73.55 0.0K
11:04 73.55 73.55 73.55 73.55 0.1K
11:05 73.55 73.59 73.55 73.59 0.4K
11:06 73.60 73.60 73.60 73.60 1.2K
11:07 73.60 73.61 73.56 73.56 3.2K
11:08 73.56 73.56 73.09 73.09 4.5K
11:09 73.03 73.03 73.03 73.03 0.9K
11:10 73.03 73.03 72.87 72.98 0.4K
11:11 72.98 72.98 72.98 72.98 0.1K
11:12 72.98 72.98 72.98 72.98 1.3K
11:13 72.98 72.98 72.98 72.98 0.2K
11:14 72.98 72.98 72.97 72.97 0.3K
11:15 72.97 72.97 72.97 72.97 0.2K
11:16 72.97 72.97 72.97 72.97 0.3K
11:17 72.97 72.97 72.97 72.97 0.2K
11:18 72.98 73.12 72.98 72.99 3.7K
11:19 72.99 72.99 72.99 72.99 0.0K
11:20 72.99 72.99 72.99 72.99 0.8K
11:21 72.99 72.99 72.99 72.99 0.3K
11:22 72.99 73.00 72.99 73.00 0.5K
11:23 73.00 73.00 73.00 73.00 0.9K
11:24 73.00 73.00 73.00 73.00 0.2K
11:25 73.00 73.00 73.00 73.00 0.2K
11:26 73.00 73.15 73.00 73.15 0.2K
11:27 73.15 73.15 73.15 73.15 0.1K
11:28 73.15 73.15 73.15 73.15 0.0K
11:29 73.17 73.17 73.17 73.17 0.5K
11:30 73.17 73.17 73.17 73.17 0.3K
11:31 73.22 73.22 73.22 73.22 1.6K
11:32 73.22 73.22 73.22 73.22 0.2K
11:33 73.22 73.22 73.22 73.22 0.1K
11:34 73.22 73.22 72.88 72.88 9.2K
11:35 72.88 72.88 72.69 72.69 0.4K
11:36 72.53 72.53 72.18 72.18 108.2K
11:37 72.22 72.22 71.76 71.76 3.9K
11:38 72.06 72.06 71.99 71.99 2.3K
11:39 71.99 71.99 71.99 71.99 0.1K
11:40 71.99 71.99 71.99 71.99 0.1K
11:41 71.99 72.16 71.82 72.16 1.5K
11:42 72.16 72.21 72.16 72.21 1.2K
11:43 72.21 72.21 72.03 72.03 0.5K
11:44 72.03 72.03 72.03 72.03 0.1K
11:45 72.03 72.13 72.03 72.13 1.1K
11:46 72.13 72.37 72.13 72.37 1.2K
11:47 72.37 72.37 72.24 72.24 0.2K
11:48 72.24 72.24 72.24 72.24 0.1K
11:49 72.24 72.24 72.18 72.18 0.5K
11:50 72.18 72.18 72.18 72.18 0.1K
11:51 72.18 72.18 72.08 72.13 0.6K
11:52 72.13 72.27 72.13 72.27 0.9K
11:53 72.27 72.28 72.27 72.28 0.2K
11:54 72.22 72.36 72.22 72.36 0.9K
11:55 72.36 72.36 72.36 72.36 0.1K
11:56 72.36 72.36 72.36 72.36 0.1K
11:57 72.36 72.36 72.33 72.33 0.1K
11:58 72.33 72.33 72.33 72.33 0.1K
11:59 72.37 72.37 72.36 72.36 0.5K
12:00 72.36 72.36 72.36 72.36 0.2K
12:01 72.36 72.45 72.36 72.45 0.4K
12:02 72.47 72.47 72.47 72.47 0.6K
12:03 72.47 72.47 72.38 72.38 0.8K
12:04 72.38 72.38 72.38 72.38 0.0K
12:05 72.38 72.38 72.38 72.38 0.5K
12:06 72.43 72.43 72.43 72.43 0.8K
12:07 72.43 72.43 72.43 72.43 0.0K
12:08 72.43 72.43 72.38 72.38 1.5K
12:09 72.38 72.38 72.38 72.38 0.2K
12:10 72.38 72.38 72.38 72.38 0.1K
12:11 72.38 72.38 72.38 72.38 0.5K
12:12 72.38 72.38 72.38 72.38 0.2K
12:13 72.38 72.38 72.38 72.38 0.4K
12:14 72.38 72.38 72.38 72.38 0.0K
12:15 72.38 72.38 72.38 72.38 0.0K
12:16 72.38 72.38 72.38 72.38 1.7K
12:17 72.38 72.38 72.38 72.38 0.4K
12:18 72.38 72.38 72.38 72.38 0.5K
12:19 72.38 72.38 72.38 72.38 0.8K
12:20 72.38 72.38 72.38 72.38 0.2K
12:21 72.47 72.47 72.47 72.47 1.7K
12:22 72.47 72.47 72.47 72.47 0.2K
12:23 72.47 72.47 72.47 72.47 0.2K
12:24 72.53 72.53 72.53 72.53 0.1K
12:25 72.53 72.53 72.44 72.44 1.1K
12:26 72.44 72.50 72.44 72.50 0.5K
12:27 72.42 72.42 72.42 72.42 1.0K
12:28 72.42 72.42 72.42 72.42 0.8K
12:29 72.42 72.42 72.42 72.42 0.0K
12:30 72.41 72.41 72.41 72.41 0.3K
12:31 72.41 72.41 72.41 72.41 0.2K
12:32 72.41 72.45 72.41 72.45 0.7K
12:33 72.45 72.45 72.45 72.45 0.1K
12:34 72.45 72.53 72.45 72.53 0.6K
12:35 72.53 72.62 72.53 72.62 0.5K
12:36 72.62 72.72 72.62 72.72 0.3K
12:37 72.72 72.72 72.66 72.66 0.4K
12:38 72.66 72.66 72.66 72.66 0.0K
12:39 72.66 72.66 72.66 72.66 0.1K
12:40 72.66 72.66 72.66 72.66 0.1K
12:41 72.66 72.66 72.66 72.66 0.1K
12:42 72.66 72.66 72.66 72.66 0.6K
12:43 72.66 72.66 72.66 72.66 0.0K
12:44 72.66 72.66 72.66 72.66 0.3K
12:45 72.66 72.73 72.66 72.66 0.5K
12:46 72.66 72.66 72.66 72.66 0.2K
12:47 72.66 72.77 72.66 72.77 0.8K
12:48 72.77 72.77 72.77 72.77 0.1K
12:49 72.77 72.77 72.77 72.77 0.1K
12:50 72.77 72.77 72.74 72.74 3.6K
12:51 72.74 72.78 72.74 72.78 0.7K
12:52 72.78 72.78 72.78 72.78 0.0K
12:53 72.78 72.84 72.78 72.84 0.1K
12:54 72.84 72.84 72.77 72.77 0.3K
12:55 72.78 72.78 72.78 72.78 0.2K
12:56 72.78 72.79 72.78 72.79 0.4K
12:57 72.79 72.79 72.79 72.79 0.2K
12:58 72.79 72.79 72.79 72.79 0.2K
12:59 72.87 72.87 72.87 72.87 0.1K
13:00 72.81 72.86 72.81 72.86 0.7K
13:01 72.86 72.86 72.81 72.82 0.3K
13:02 72.82 72.82 72.82 72.82 0.2K
13:03 72.79 72.87 72.79 72.87 0.9K
13:04 72.87 72.87 72.87 72.87 0.0K
13:05 72.87 72.87 72.87 72.87 0.0K
13:06 72.87 72.87 72.87 72.87 1.7K
13:07 72.87 72.87 72.87 72.87 0.1K
13:08 72.87 72.87 72.73 72.73 1.1K
13:09 72.74 72.74 72.74 72.74 0.4K
13:10 72.74 72.74 72.74 72.74 0.0K
13:11 72.74 72.74 72.74 72.74 0.1K
13:12 72.74 72.74 72.74 72.74 0.1K
13:13 72.74 72.74 72.74 72.74 0.2K
13:14 72.74 72.74 72.56 72.56 0.9K
13:15 72.56 72.56 72.56 72.56 0.0K
13:16 72.56 72.56 72.56 72.56 0.1K
13:17 72.56 72.56 72.49 72.49 0.3K
13:18 72.49 72.49 72.48 72.48 0.1K
13:19 72.48 72.48 72.48 72.48 0.0K
13:20 72.48 72.48 72.48 72.48 0.1K
13:21 72.48 72.48 72.48 72.48 0.2K
13:22 72.48 72.48 72.42 72.42 1.3K
13:23 72.42 72.42 72.42 72.42 0.1K
13:24 72.42 72.42 72.42 72.42 0.3K
13:25 72.42 72.42 72.42 72.42 0.1K
13:26 72.42 72.42 72.42 72.42 0.0K
13:27 72.42 72.42 72.42 72.42 0.2K
13:28 72.42 72.42 72.40 72.40 0.1K
13:29 72.40 72.40 72.40 72.40 0.1K
13:30 72.40 72.40 72.40 72.40 0.0K
13:31 72.40 72.48 72.39 72.48 1.5K
13:32 72.48 72.66 72.48 72.66 1.0K
13:33 72.66 72.66 72.66 72.66 0.2K
13:34 72.66 72.66 72.66 72.66 0.3K
13:35 72.79 72.79 72.79 72.79 0.7K
13:36 72.79 72.79 72.79 72.79 0.1K
13:37 72.82 72.82 72.82 72.82 0.2K
13:38 72.82 72.82 72.82 72.82 0.0K
13:39 72.77 72.77 72.77 72.77 3.3K
13:40 72.77 72.77 72.77 72.77 0.1K
13:41 72.77 72.85 72.77 72.85 1.5K
13:42 72.85 72.85 72.85 72.85 0.0K
13:43 72.85 72.85 72.85 72.85 0.1K
13:44 72.85 72.85 72.85 72.85 0.0K
13:45 72.85 72.85 72.85 72.85 0.1K
13:46 72.85 72.85 72.85 72.85 0.1K
13:47 72.85 72.85 72.85 72.85 0.4K
13:48 72.85 72.85 72.85 72.85 0.1K
13:49 72.85 72.85 72.85 72.85 0.2K
13:50 72.85 72.85 72.85 72.85 0.0K
13:51 72.85 72.85 72.85 72.85 0.1K
13:52 72.85 72.85 72.85 72.85 0.1K
13:53 72.85 72.85 72.85 72.85 0.0K
13:54 72.96 72.96 72.96 72.96 0.1K
13:55 72.96 72.96 72.96 72.96 0.1K
13:56 72.96 72.96 72.86 72.86 0.4K
13:57 72.86 72.86 72.86 72.86 0.2K
13:58 72.86 72.86 72.86 72.86 0.0K
13:59 72.86 72.86 72.78 72.78 1.2K
14:00 72.76 72.76 72.76 72.76 1.5K
14:01 72.76 72.76 72.76 72.76 0.0K
14:02 72.76 72.76 72.76 72.76 0.1K
14:03 72.76 72.76 72.71 72.71 0.3K
14:04 72.71 72.71 72.71 72.71 0.0K
14:05 72.71 72.74 72.71 72.74 0.9K
14:06 72.74 72.79 72.74 72.79 1.2K
14:07 72.79 72.79 72.79 72.79 0.9K
14:08 72.79 72.79 72.79 72.79 0.0K
14:09 72.79 72.79 72.79 72.79 0.3K
14:10 72.79 72.79 72.79 72.79 0.0K
14:11 72.79 72.79 72.79 72.79 0.1K
14:12 72.79 72.79 72.79 72.79 0.1K
14:13 72.79 72.79 72.79 72.79 0.2K
14:14 72.79 72.79 72.79 72.79 0.0K
14:15 72.79 72.79 72.79 72.79 0.0K
14:16 72.79 72.79 72.77 72.77 0.5K
14:17 72.77 72.77 72.77 72.77 0.1K
14:18 72.77 72.77 72.77 72.77 0.1K
14:19 72.77 72.77 72.70 72.70 0.2K
14:20 72.70 72.70 72.70 72.70 0.2K
14:21 72.70 72.70 72.70 72.70 0.2K
14:22 72.70 72.70 72.54 72.54 1.4K
14:23 72.54 72.54 72.54 72.54 0.1K
14:24 72.54 72.54 72.49 72.49 0.9K
14:25 72.49 72.49 72.49 72.49 0.0K
14:26 72.49 72.49 72.45 72.45 0.3K
14:27 72.45 72.45 72.44 72.44 1.3K
14:28 72.44 72.44 72.44 72.44 0.3K
14:29 72.44 72.44 72.44 72.44 0.0K
14:30 72.44 72.47 72.44 72.47 11.9K
14:31 72.35 72.47 72.35 72.40 5.9K
14:32 72.40 72.40 72.14 72.14 12.7K
14:33 72.42 72.42 72.23 72.23 4.6K
14:34 72.23 72.23 72.19 72.19 0.6K
14:35 72.19 72.19 72.19 72.19 0.5K
14:36 72.19 72.40 72.19 72.40 0.7K
14:37 72.40 72.40 72.36 72.36 0.6K
14:38 72.36 72.51 72.36 72.51 0.7K
14:39 72.51 72.51 72.38 72.51 0.9K
14:40 72.51 72.60 72.51 72.60 0.7K
14:41 72.54 72.54 72.52 72.52 0.8K
14:42 72.52 72.54 72.52 72.54 0.5K
14:43 72.54 72.54 72.54 72.54 0.2K
14:44 72.54 72.54 72.54 72.54 0.0K
14:45 72.60 72.60 72.60 72.60 0.3K
14:46 72.54 72.54 72.54 72.54 0.2K
14:47 72.54 72.66 72.54 72.66 0.9K
14:48 72.66 72.66 72.61 72.61 0.2K
14:49 72.61 72.61 72.61 72.61 0.1K
14:50 72.61 72.61 72.58 72.58 0.9K
14:51 72.59 72.68 72.59 72.68 0.6K
14:52 72.68 72.68 72.59 72.67 0.4K
14:53 72.67 72.67 72.59 72.66 0.7K
14:54 72.66 72.68 72.66 72.67 0.6K
14:55 72.67 72.67 72.59 72.67 0.8K
14:56 72.67 72.67 72.67 72.67 0.3K
14:57 72.67 72.67 72.60 72.60 0.2K
14:58 72.60 72.60 72.60 72.60 0.4K
14:59 72.60 72.60 72.60 72.60 0.4K
15:00 72.60 72.71 72.60 72.60 0.3K
15:01 72.53 72.53 72.49 72.49 0.9K
15:02 72.49 72.59 72.49 72.59 0.3K
15:03 72.59 72.59 72.59 72.59 0.3K
15:04 72.51 72.51 72.51 72.51 0.6K
15:05 72.56 72.56 72.56 72.56 0.2K
15:06 72.56 72.56 72.56 72.56 0.1K
15:07 72.62 72.62 72.62 72.62 0.5K
15:08 72.62 72.62 72.62 72.62 0.1K
15:09 72.62 72.62 72.62 72.62 0.1K
15:10 72.62 72.62 72.62 72.62 0.4K
15:11 72.62 72.62 72.60 72.61 0.7K
15:12 72.61 72.61 72.61 72.61 0.7K
15:13 72.62 72.70 72.62 72.70 0.6K
15:14 72.62 72.62 72.61 72.61 0.3K
15:15 72.61 72.61 72.61 72.61 0.2K
15:16 72.61 72.61 72.61 72.61 0.2K
15:17 72.61 72.64 72.61 72.64 0.7K
15:18 72.64 72.64 72.62 72.62 0.9K
15:19 72.62 72.68 72.61 72.61 0.4K
15:20 72.61 72.67 72.61 72.67 0.5K
15:21 72.67 72.67 72.65 72.65 0.7K
15:22 72.65 72.65 72.65 72.65 0.1K
15:23 72.65 72.65 72.65 72.65 0.1K
15:24 72.65 72.65 72.65 72.65 0.3K
15:25 72.65 72.65 72.65 72.65 0.3K
15:26 72.65 72.65 72.65 72.65 0.6K
15:27 72.65 72.65 72.65 72.65 0.7K
15:28 72.67 72.70 72.67 72.70 0.4K
15:29 72.65 72.65 72.61 72.61 1.9K
15:30 72.61 72.61 72.53 72.53 1.0K
15:31 72.54 72.54 72.40 72.40 2.1K
15:32 72.40 72.40 72.37 72.37 0.5K
15:33 72.37 72.40 72.37 72.40 0.5K
15:34 72.40 72.40 72.40 72.40 0.6K
15:35 72.46 72.46 72.41 72.41 1.3K
15:36 72.46 72.46 72.46 72.46 0.5K
15:37 72.46 72.46 72.39 72.39 1.4K
15:38 72.39 72.42 72.39 72.42 0.7K
15:39 72.42 72.47 72.41 72.47 1.0K
15:40 72.47 72.47 72.35 72.35 3.4K
15:41 72.33 72.33 72.33 72.33 0.9K
15:42 72.33 72.33 72.16 72.16 2.2K
15:43 72.16 72.18 72.16 72.18 0.2K
15:44 72.18 72.18 72.18 72.18 0.3K
15:45 72.18 72.18 72.15 72.15 0.4K
15:46 72.07 72.07 72.07 72.07 1.3K
15:47 72.07 72.09 72.07 72.09 1.4K
15:48 72.09 72.09 72.06 72.06 0.9K
15:49 72.06 72.07 72.03 72.03 2.3K
15:50 72.10 72.13 72.10 72.13 1.6K
15:51 72.19 72.19 71.96 71.96 6.1K
15:52 71.96 71.96 71.91 71.94 4.0K
15:53 71.94 71.94 71.94 71.94 1.2K
15:54 71.95 72.01 71.95 72.01 1.6K
15:55 72.01 72.01 71.92 71.95 4.7K
15:56 71.95 72.01 71.90 72.01 4.9K
15:57 72.06 72.12 72.06 72.10 5.9K
15:58 72.10 72.18 72.10 72.18 6.2K
15:59 72.18 72.18 72.05 72.05 9.6K
16:00 72.06 72.37 71.96 72.33 109.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし