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 65.32 65.97 65.04 65.95 11.3K
09:32 65.95 65.95 64.98 64.98 0.1K
09:33 64.98 65.37 64.98 65.37 0.7K
09:34 65.37 65.37 65.37 65.37 0.4K
09:35 65.37 65.37 65.24 65.24 0.4K
09:36 65.30 65.43 65.30 65.43 2.7K
09:37 65.43 65.70 65.43 65.68 9.8K
09:38 65.86 65.86 65.51 65.51 2.2K
09:39 65.35 65.35 65.35 65.35 0.7K
09:40 65.35 65.39 65.35 65.39 0.2K
09:41 65.39 65.39 65.38 65.38 0.5K
09:42 65.38 65.38 65.38 65.38 0.9K
09:43 65.38 65.38 65.38 65.38 0.1K
09:44 65.38 65.38 65.38 65.38 0.0K
09:45 65.38 65.38 65.38 65.38 2.3K
09:46 65.38 65.38 65.00 65.00 0.7K
09:47 65.29 65.29 65.01 65.01 4.3K
09:48 65.14 65.18 65.14 65.18 1.2K
09:49 65.06 65.17 65.01 65.01 4.8K
09:50 65.01 65.01 64.87 64.89 1.3K
09:51 64.92 64.92 64.84 64.84 0.9K
09:52 64.81 64.81 64.66 64.66 3.0K
09:53 64.66 64.66 64.40 64.52 0.6K
09:54 64.48 64.48 64.38 64.38 5.1K
09:55 64.39 64.55 64.30 64.30 11.6K
09:56 64.30 64.44 64.30 64.44 2.1K
09:57 64.44 64.80 64.44 64.80 5.0K
09:58 64.82 64.82 64.75 64.75 2.9K
09:59 64.83 64.83 64.81 64.82 1.4K
10:00 64.82 64.83 64.81 64.83 1.1K
10:01 64.83 64.84 64.63 64.81 2.4K
10:02 64.81 64.81 64.56 64.56 3.0K
10:03 64.56 64.56 64.56 64.56 0.4K
10:04 64.59 64.59 64.44 64.45 6.3K
10:05 64.45 64.68 64.45 64.64 7.0K
10:06 64.69 64.69 64.61 64.61 2.5K
10:07 64.61 64.66 64.48 64.66 1.6K
10:08 64.66 64.66 64.63 64.63 0.4K
10:09 64.63 64.64 64.47 64.47 3.9K
10:10 64.51 64.55 64.42 64.55 6.2K
10:11 64.54 64.79 64.54 64.61 1.2K
10:12 64.61 64.71 64.59 64.71 3.5K
10:13 64.71 64.71 64.62 64.62 0.5K
10:14 64.79 64.79 64.62 64.62 0.9K
10:15 64.79 64.79 64.29 64.29 3.4K
10:16 64.47 64.47 64.47 64.47 1.5K
10:17 64.47 64.66 64.47 64.56 3.3K
10:18 64.56 64.56 64.56 64.56 0.5K
10:19 64.04 64.04 64.04 64.04 1.1K
10:20 64.04 64.14 64.04 64.14 6.3K
10:21 64.14 64.14 63.95 63.95 1.7K
10:22 63.96 64.04 63.96 64.03 1.2K
10:23 64.03 64.13 64.03 64.13 2.5K
10:24 64.13 64.18 64.08 64.08 0.9K
10:25 63.99 64.07 63.99 64.07 1.7K
10:26 63.99 63.99 63.90 63.90 0.5K
10:27 63.90 64.05 63.90 64.05 2.1K
10:28 64.05 64.08 63.91 64.04 5.7K
10:29 64.04 64.04 63.92 63.92 1.9K
10:30 63.92 63.92 63.88 63.88 1.0K
10:31 63.98 63.98 63.98 63.98 1.3K
10:32 63.92 64.13 63.84 64.13 16.5K
10:33 64.13 64.13 64.11 64.11 0.4K
10:34 64.11 64.23 64.09 64.09 3.8K
10:35 64.18 64.18 64.18 64.18 0.8K
10:36 64.18 64.25 64.18 64.25 1.8K
10:37 64.25 64.25 64.25 64.25 0.4K
10:38 64.37 64.43 64.37 64.43 1.7K
10:39 64.46 64.58 64.46 64.58 1.6K
10:40 64.58 64.65 64.58 64.65 0.2K
10:41 64.65 64.65 64.65 64.65 0.6K
10:42 64.65 64.65 64.32 64.32 0.4K
10:43 64.32 64.46 64.32 64.46 0.7K
10:44 64.46 64.48 64.46 64.48 1.0K
10:45 64.48 64.48 64.29 64.29 0.3K
10:46 64.29 64.40 64.29 64.35 0.4K
10:47 64.35 64.37 64.27 64.27 1.5K
10:48 64.27 64.27 64.13 64.13 0.7K
10:49 64.13 64.25 64.13 64.24 2.3K
10:50 64.24 64.39 64.24 64.38 1.4K
10:51 64.38 64.38 64.38 64.38 0.1K
10:52 64.38 64.67 64.38 64.67 1.9K
10:53 64.73 64.73 64.73 64.73 1.5K
10:54 64.73 65.00 64.73 65.00 1.7K
10:55 65.00 65.04 65.00 65.04 0.4K
10:56 65.04 65.04 64.94 64.94 0.6K
10:57 64.94 64.94 64.94 64.94 0.3K
10:58 64.94 64.94 64.94 64.94 0.5K
10:59 64.94 64.94 64.72 64.72 0.8K
11:00 64.77 64.77 64.77 64.77 1.1K
11:01 64.59 64.59 64.51 64.51 1.0K
11:02 64.46 64.46 64.46 64.46 0.5K
11:03 64.46 64.46 64.39 64.39 2.0K
11:04 64.39 64.39 64.39 64.39 0.5K
11:05 64.39 64.39 64.36 64.36 0.4K
11:06 64.36 64.36 64.36 64.36 0.6K
11:07 64.36 64.36 64.26 64.33 2.2K
11:08 64.33 64.46 64.33 64.46 0.9K
11:09 64.46 64.47 64.43 64.47 0.6K
11:10 64.47 64.53 64.47 64.53 0.2K
11:11 64.53 64.53 64.53 64.53 0.5K
11:12 64.53 64.54 64.53 64.54 1.0K
11:13 64.54 64.54 64.54 64.54 0.2K
11:14 64.54 64.69 64.54 64.69 1.9K
11:15 64.69 64.78 64.69 64.78 0.5K
11:16 64.83 64.83 64.83 64.83 0.6K
11:17 64.83 64.83 64.79 64.79 0.5K
11:18 64.87 64.89 64.87 64.89 2.4K
11:19 64.90 64.93 64.90 64.93 1.3K
11:20 64.93 64.97 64.93 64.97 0.3K
11:21 64.97 64.97 64.89 64.89 1.0K
11:22 64.89 64.89 64.89 64.89 0.2K
11:23 64.89 64.89 64.82 64.82 0.2K
11:24 64.82 64.83 64.80 64.83 0.8K
11:25 64.83 64.83 64.83 64.83 0.4K
11:26 64.84 64.84 64.84 64.84 1.1K
11:27 64.84 64.88 64.84 64.88 2.4K
11:28 64.88 64.95 64.88 64.95 0.5K
11:29 64.95 64.95 64.80 64.80 1.3K
11:30 64.80 64.87 64.80 64.87 0.3K
11:31 64.87 64.87 64.83 64.83 3.2K
11:32 64.83 64.83 64.69 64.69 0.5K
11:33 64.60 64.60 64.60 64.60 1.9K
11:34 64.66 64.66 64.66 64.66 1.0K
11:35 64.66 64.86 64.66 64.86 1.6K
11:36 64.86 64.86 64.69 64.69 1.1K
11:37 64.69 64.69 64.69 64.69 0.1K
11:38 64.69 64.69 64.69 64.69 0.1K
11:39 64.81 64.81 64.81 64.81 0.7K
11:40 64.81 64.81 64.81 64.81 0.2K
11:41 64.81 64.81 64.79 64.79 0.3K
11:42 64.79 64.79 64.79 64.79 0.3K
11:43 64.79 64.79 64.79 64.79 0.2K
11:44 64.79 64.79 64.72 64.72 2.3K
11:45 64.72 64.72 64.71 64.71 0.3K
11:46 64.71 64.78 64.71 64.78 1.1K
11:47 64.78 64.78 64.78 64.78 0.2K
11:48 64.78 64.78 64.78 64.78 0.2K
11:49 64.86 64.86 64.86 64.86 0.8K
11:50 64.86 64.86 64.82 64.82 2.1K
11:51 64.82 64.82 64.82 64.82 0.1K
11:52 64.88 64.88 64.88 64.88 2.3K
11:53 64.76 64.76 64.69 64.69 1.6K
11:54 64.69 64.69 64.64 64.64 0.4K
11:55 64.64 64.64 64.64 64.64 0.2K
11:56 64.64 64.64 64.64 64.64 0.3K
11:57 64.63 64.70 64.63 64.70 2.5K
11:58 64.83 64.88 64.83 64.88 2.4K
11:59 64.88 64.88 64.88 64.88 0.6K
12:00 64.88 64.88 64.88 64.88 0.1K
12:01 64.88 64.88 64.87 64.87 1.1K
12:02 64.87 64.87 64.87 64.87 0.2K
12:03 64.87 64.87 64.78 64.78 1.3K
12:04 64.78 64.78 64.78 64.78 0.1K
12:05 64.78 64.86 64.78 64.86 1.3K
12:06 64.86 64.86 64.86 64.86 0.5K
12:07 64.94 64.94 64.94 64.94 0.5K
12:08 64.94 64.94 64.91 64.91 0.5K
12:09 64.91 65.15 64.91 65.15 7.5K
12:10 65.16 65.16 65.16 65.16 0.3K
12:11 65.16 65.16 65.10 65.10 0.4K
12:12 65.10 65.10 65.10 65.10 0.1K
12:13 65.10 65.16 65.10 65.16 0.5K
12:14 65.02 65.02 65.02 65.02 1.0K
12:15 65.02 65.02 65.02 65.02 0.0K
12:16 65.02 65.02 64.87 64.89 0.6K
12:17 64.89 64.89 64.89 64.89 0.2K
12:18 64.89 64.94 64.89 64.94 0.9K
12:19 64.94 64.94 64.94 64.94 0.1K
12:20 64.94 64.94 64.94 64.94 0.1K
12:21 64.94 64.94 64.91 64.91 0.6K
12:22 64.91 64.91 64.91 64.91 0.6K
12:23 64.91 64.91 64.77 64.77 0.3K
12:24 64.77 64.89 64.77 64.89 1.3K
12:25 64.89 64.96 64.89 64.96 1.5K
12:26 64.92 64.92 64.92 64.92 0.6K
12:27 64.98 64.98 64.97 64.97 0.5K
12:28 64.97 64.97 64.97 64.97 0.0K
12:29 64.97 64.99 64.97 64.99 0.1K
12:30 64.99 64.99 64.99 64.99 0.2K
12:31 64.99 65.00 64.98 64.98 0.8K
12:32 65.02 65.05 65.02 65.05 1.0K
12:33 65.05 65.05 65.01 65.03 3.3K
12:34 65.03 65.03 65.03 65.03 0.4K
12:35 65.03 65.03 65.03 65.03 0.0K
12:36 65.03 65.03 65.03 65.03 0.1K
12:37 65.03 65.03 65.03 65.03 0.4K
12:38 65.03 65.12 65.03 65.12 1.1K
12:39 65.15 65.15 65.15 65.15 0.5K
12:40 65.21 65.21 65.21 65.21 0.5K
12:41 65.21 65.21 65.21 65.21 0.0K
12:42 65.21 65.21 65.21 65.21 0.1K
12:43 65.17 65.24 65.17 65.24 1.1K
12:44 65.24 65.24 65.24 65.24 0.3K
12:45 65.22 65.22 65.22 65.22 0.2K
12:46 65.22 65.28 65.22 65.28 0.7K
12:47 65.28 65.28 65.28 65.28 0.5K
12:48 65.28 65.28 65.22 65.22 0.6K
12:49 65.22 65.23 65.22 65.23 0.8K
12:50 65.28 65.28 65.21 65.21 2.4K
12:51 65.21 65.23 65.21 65.23 0.1K
12:52 65.23 65.23 65.23 65.23 0.1K
12:53 65.23 65.23 65.23 65.23 0.4K
12:54 65.23 65.23 65.23 65.23 0.2K
12:55 65.23 65.33 65.23 65.33 1.0K
12:56 65.33 65.33 65.33 65.33 0.8K
12:57 65.33 65.36 65.33 65.36 0.8K
12:58 65.53 65.53 65.47 65.47 4.8K
12:59 65.47 65.47 65.47 65.47 0.0K
13:00 65.47 65.47 65.47 65.47 0.1K
13:01 65.47 65.47 65.47 65.47 0.1K
13:02 65.47 65.56 65.47 65.56 0.2K
13:03 65.56 65.56 65.56 65.56 0.0K
13:04 65.56 65.56 65.56 65.56 0.3K
13:05 65.56 65.56 65.56 65.56 0.0K
13:06 65.56 65.65 65.56 65.65 0.2K
13:07 65.65 65.65 65.62 65.64 0.5K
13:08 65.64 65.64 65.64 65.64 0.2K
13:09 65.65 65.65 65.65 65.65 1.0K
13:10 65.65 65.65 65.65 65.65 0.4K
13:11 65.65 65.65 65.58 65.58 0.5K
13:12 65.58 65.59 65.58 65.59 0.3K
13:13 65.59 65.59 65.59 65.59 0.6K
13:14 65.59 65.59 65.59 65.59 0.2K
13:15 65.59 65.59 65.34 65.34 0.6K
13:16 65.34 65.36 65.34 65.34 1.0K
13:17 65.34 65.43 65.34 65.43 0.9K
13:18 65.43 65.43 65.43 65.43 0.0K
13:19 65.43 65.43 65.43 65.43 0.1K
13:20 65.43 65.43 65.43 65.43 0.6K
13:21 65.27 65.27 65.27 65.27 0.2K
13:22 65.27 65.27 65.27 65.27 0.5K
13:23 65.27 65.27 65.27 65.27 0.1K
13:24 65.48 65.48 65.43 65.43 0.5K
13:25 65.37 65.37 65.37 65.37 0.5K
13:26 65.37 65.43 65.37 65.43 0.4K
13:27 65.43 65.43 65.36 65.36 0.2K
13:28 65.36 65.36 65.36 65.36 0.3K
13:29 65.28 65.28 65.28 65.28 0.8K
13:30 65.28 65.28 65.17 65.17 0.3K
13:31 65.17 65.17 65.17 65.17 0.3K
13:32 65.13 65.13 65.13 65.13 1.1K
13:33 65.13 65.13 65.09 65.09 0.4K
13:34 65.09 65.09 65.09 65.09 0.1K
13:35 65.09 65.09 65.09 65.09 1.0K
13:36 65.09 65.09 65.09 65.09 0.1K
13:37 65.09 65.09 65.09 65.09 0.3K
13:38 65.09 65.13 65.05 65.06 7.2K
13:39 65.06 65.06 65.06 65.06 0.1K
13:40 65.17 65.17 65.17 65.17 3.0K
13:41 65.17 65.17 65.17 65.17 0.0K
13:42 65.17 65.17 65.17 65.17 0.0K
13:43 65.17 65.17 65.17 65.17 0.1K
13:44 65.09 65.09 65.09 65.09 0.8K
13:45 65.19 65.28 65.19 65.28 4.3K
13:46 65.28 65.28 65.28 65.28 0.2K
13:47 65.28 65.28 65.28 65.28 0.1K
13:48 65.28 65.28 65.28 65.28 0.0K
13:49 65.28 65.28 65.28 65.28 0.1K
13:50 65.28 65.35 65.28 65.35 0.2K
13:51 65.35 65.35 65.14 65.14 0.9K
13:52 65.14 65.19 65.14 65.19 0.4K
13:53 65.19 65.20 65.19 65.20 0.5K
13:54 65.20 65.37 65.20 65.37 2.2K
13:55 65.31 65.31 65.31 65.31 0.3K
13:56 65.31 65.31 65.31 65.31 0.3K
13:57 65.31 65.31 65.24 65.24 0.4K
13:58 65.24 65.24 65.24 65.24 0.0K
13:59 65.24 65.24 65.24 65.24 0.2K
14:00 65.24 65.24 65.24 65.24 0.0K
14:01 65.24 65.24 65.24 65.24 0.0K
14:02 65.24 65.24 65.16 65.16 0.5K
14:03 65.16 65.16 65.16 65.16 0.2K
14:04 65.16 65.16 65.15 65.15 0.2K
14:05 65.15 65.21 65.13 65.13 2.1K
14:06 65.27 65.29 65.27 65.29 1.9K
14:07 65.29 65.29 65.29 65.29 0.0K
14:08 65.29 65.29 65.29 65.29 0.1K
14:09 65.29 65.29 65.29 65.29 0.2K
14:10 65.29 65.30 65.29 65.30 0.2K
14:11 65.30 65.30 65.30 65.30 0.1K
14:12 65.30 65.30 65.30 65.30 0.0K
14:13 65.30 65.30 65.30 65.30 0.1K
14:14 65.30 65.30 65.30 65.30 0.0K
14:15 65.22 65.22 65.20 65.20 0.6K
14:16 65.23 65.23 65.20 65.20 0.7K
14:17 65.20 65.20 65.15 65.15 0.4K
14:18 65.13 65.13 65.11 65.11 0.6K
14:19 65.11 65.27 65.11 65.27 2.8K
14:20 65.24 65.24 65.24 65.24 0.3K
14:21 65.24 65.27 65.24 65.27 1.7K
14:22 65.27 65.27 65.27 65.27 0.0K
14:23 65.27 65.27 65.27 65.27 0.2K
14:24 65.27 65.27 65.14 65.15 0.8K
14:25 65.15 65.17 65.15 65.17 0.4K
14:26 65.17 65.23 65.17 65.23 0.2K
14:27 65.23 65.25 65.23 65.25 0.2K
14:28 65.25 65.25 65.25 65.25 0.2K
14:29 65.25 65.25 65.19 65.19 0.7K
14:30 65.19 65.19 65.19 65.19 0.5K
14:31 65.19 65.19 65.19 65.19 0.2K
14:32 65.34 65.39 65.34 65.39 3.1K
14:33 65.39 65.45 65.39 65.45 0.2K
14:34 65.45 65.45 65.45 65.45 0.3K
14:35 65.45 65.54 65.45 65.54 0.4K
14:36 65.54 65.54 65.48 65.48 1.0K
14:37 65.48 65.53 65.48 65.53 0.3K
14:38 65.53 65.53 65.52 65.52 0.3K
14:39 65.60 65.60 65.60 65.60 2.1K
14:40 65.60 65.60 65.60 65.60 0.3K
14:41 65.60 65.73 65.60 65.73 0.6K
14:42 65.74 65.74 65.74 65.74 0.6K
14:43 65.74 65.78 65.74 65.78 1.5K
14:44 65.79 65.79 65.79 65.79 0.5K
14:45 65.79 65.79 65.78 65.78 0.6K
14:46 65.78 65.78 65.60 65.60 1.3K
14:47 65.60 65.60 65.57 65.57 0.4K
14:48 65.57 65.57 65.57 65.57 0.1K
14:49 65.57 65.71 65.57 65.71 1.1K
14:50 65.71 65.71 65.68 65.68 0.6K
14:51 65.68 65.71 65.68 65.71 0.5K
14:52 65.71 65.71 65.70 65.70 0.4K
14:53 65.70 65.70 65.70 65.70 0.3K
14:54 65.70 65.70 65.61 65.61 0.7K
14:55 65.61 65.66 65.61 65.66 0.3K
14:56 65.66 65.66 65.63 65.63 0.5K
14:57 65.63 65.66 65.63 65.66 0.5K
14:58 65.61 65.62 65.61 65.62 0.7K
14:59 65.62 65.62 65.61 65.61 0.4K
15:00 65.61 65.64 65.61 65.64 0.7K
15:01 65.62 65.64 65.62 65.63 0.7K
15:02 65.63 65.63 65.57 65.57 1.1K
15:03 65.57 65.57 65.48 65.48 2.4K
15:04 65.48 65.48 65.48 65.48 0.3K
15:05 65.40 65.40 65.40 65.40 1.9K
15:06 65.40 65.41 65.40 65.41 1.0K
15:07 65.38 65.47 65.38 65.47 2.1K
15:08 65.47 65.47 65.47 65.47 0.4K
15:09 65.47 65.47 65.46 65.46 0.4K
15:10 65.46 65.46 65.45 65.45 0.8K
15:11 65.46 65.46 65.35 65.35 0.9K
15:12 65.44 65.44 65.44 65.44 1.5K
15:13 65.44 65.59 65.44 65.59 1.3K
15:14 65.59 65.66 65.54 65.66 1.4K
15:15 65.66 65.66 65.66 65.66 0.0K
15:16 65.72 65.72 65.72 65.72 0.9K
15:17 65.72 65.72 65.62 65.72 0.9K
15:18 65.72 65.73 65.72 65.73 0.5K
15:19 65.73 65.75 65.73 65.75 2.2K
15:20 65.75 65.87 65.75 65.86 2.6K
15:21 65.86 65.94 65.86 65.94 1.0K
15:22 65.94 65.94 65.88 65.88 1.0K
15:23 65.87 65.91 65.87 65.91 1.4K
15:24 65.91 65.91 65.91 65.91 0.3K
15:25 65.91 65.95 65.91 65.95 1.5K
15:26 65.95 65.95 65.91 65.91 1.5K
15:27 65.91 65.91 65.90 65.90 0.1K
15:28 65.90 65.90 65.90 65.90 0.4K
15:29 65.89 65.90 65.89 65.90 2.1K
15:30 65.90 65.90 65.90 65.90 0.3K
15:31 65.84 65.84 65.84 65.84 1.2K
15:32 65.84 65.84 65.77 65.78 1.4K
15:33 65.78 65.78 65.78 65.78 0.4K
15:34 65.78 65.78 65.77 65.78 1.1K
15:35 65.78 65.78 65.78 65.78 0.8K
15:36 65.72 65.72 65.66 65.66 2.9K
15:37 65.66 65.66 65.54 65.54 1.6K
15:38 65.54 65.54 65.39 65.39 0.5K
15:39 65.39 65.39 65.39 65.39 0.4K
15:40 65.46 65.47 65.37 65.41 2.2K
15:41 65.41 65.41 65.30 65.32 1.2K
15:42 65.32 65.38 65.32 65.38 2.0K
15:43 65.38 65.38 65.38 65.38 0.4K
15:44 65.38 65.45 65.32 65.45 0.9K
15:45 65.45 65.45 65.45 65.45 0.8K
15:46 65.36 65.36 65.28 65.28 1.9K
15:47 65.30 65.30 65.30 65.30 2.8K
15:48 65.30 65.30 65.30 65.30 0.2K
15:49 65.30 65.46 65.30 65.46 2.5K
15:50 65.46 65.52 65.46 65.52 2.0K
15:51 65.52 65.52 65.51 65.51 1.6K
15:52 65.51 65.51 65.37 65.37 9.1K
15:53 65.37 65.42 65.32 65.37 3.2K
15:54 65.37 65.37 65.21 65.21 3.0K
15:55 65.21 65.26 65.21 65.26 6.9K
15:56 65.26 65.26 65.14 65.14 2.8K
15:57 65.15 65.19 65.15 65.19 5.5K
15:58 65.20 65.26 65.20 65.26 10.1K
15:59 65.33 65.33 65.28 65.28 8.4K
16:00 65.27 65.39 65.27 65.30 248.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし