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 60.60 61.11 60.60 60.60 3.4K
09:32 60.60 60.60 60.60 60.60 0.0K
09:33 60.62 60.62 60.62 60.62 1.0K
09:34 60.62 60.62 60.62 60.62 0.9K
09:35 60.62 60.62 60.62 60.62 0.2K
09:36 60.62 60.62 60.62 60.62 1.0K
09:37 60.62 60.62 60.62 60.62 0.0K
09:38 60.62 60.62 59.55 59.55 0.2K
09:39 59.55 59.55 59.55 59.55 0.0K
09:40 59.55 59.55 58.89 58.89 4.3K
09:41 58.89 59.45 58.89 59.45 0.4K
09:42 59.45 59.53 59.45 59.53 0.3K
09:43 59.53 59.53 59.53 59.53 0.2K
09:44 59.70 59.70 59.70 59.70 0.3K
09:45 59.70 59.70 59.46 59.46 2.8K
09:46 59.46 59.46 58.85 59.21 2.3K
09:47 59.50 59.50 59.50 59.50 0.9K
09:48 59.50 59.50 59.50 59.50 0.0K
09:49 59.56 59.56 59.56 59.56 0.2K
09:50 59.56 59.56 59.56 59.56 0.2K
09:51 59.56 59.59 59.56 59.59 4.2K
09:52 59.59 59.59 59.58 59.58 1.1K
09:53 59.58 59.58 59.08 59.08 4.3K
09:54 59.08 59.09 59.08 59.09 0.6K
09:55 58.86 58.86 58.86 58.86 1.3K
09:56 58.86 58.86 58.86 58.86 0.2K
09:57 58.86 58.86 58.64 58.64 0.7K
09:58 58.64 58.64 58.41 58.60 1.2K
09:59 58.59 58.59 58.52 58.52 1.5K
10:00 58.52 58.52 58.52 58.52 0.1K
10:01 58.52 58.69 58.52 58.69 0.6K
10:02 58.69 58.69 58.69 58.69 0.0K
10:03 58.69 58.69 58.69 58.69 0.1K
10:04 58.69 58.73 58.69 58.73 4.2K
10:05 58.73 58.73 58.73 58.73 0.1K
10:06 58.73 58.73 58.73 58.73 1.1K
10:07 58.73 58.87 58.52 58.54 5.2K
10:08 58.54 58.67 58.50 58.67 6.8K
10:09 58.67 58.82 58.67 58.82 0.7K
10:10 58.82 58.82 58.82 58.82 0.1K
10:11 58.82 58.82 58.56 58.70 5.5K
10:12 58.71 58.71 58.68 58.68 1.9K
10:13 58.68 58.71 58.68 58.71 2.0K
10:14 58.71 58.71 58.71 58.71 0.4K
10:15 58.62 58.80 58.58 58.80 3.5K
10:16 58.80 58.82 58.80 58.82 2.5K
10:17 58.82 59.02 58.82 59.02 0.8K
10:18 59.02 59.02 58.99 58.99 0.4K
10:19 58.99 58.99 58.99 58.99 0.1K
10:20 58.99 59.19 58.99 59.19 0.6K
10:21 59.19 59.19 59.19 59.19 0.2K
10:22 59.19 59.19 59.19 59.19 0.0K
10:23 59.19 59.19 59.19 59.19 0.2K
10:24 59.19 59.19 59.01 59.13 0.6K
10:25 59.13 59.48 59.13 59.48 1.7K
10:26 59.49 59.49 59.49 59.49 0.3K
10:27 59.49 59.49 59.49 59.49 0.0K
10:28 59.49 59.49 59.49 59.49 0.2K
10:29 59.49 59.49 59.06 59.06 0.5K
10:30 59.00 59.00 59.00 59.00 0.5K
10:31 58.87 58.94 58.87 58.94 0.8K
10:32 58.94 59.02 58.94 59.02 0.9K
10:33 59.02 59.02 59.02 59.02 0.0K
10:34 59.02 59.12 59.02 59.12 0.1K
10:35 59.12 59.12 59.05 59.05 0.3K
10:36 59.05 59.05 59.02 59.02 0.4K
10:37 59.02 59.02 59.00 59.00 0.2K
10:38 59.00 59.01 58.83 58.83 1.1K
10:39 58.97 58.97 58.97 58.97 0.8K
10:40 58.97 58.97 58.75 58.75 0.4K
10:41 58.83 58.83 58.77 58.77 0.3K
10:42 58.77 58.77 58.54 58.54 0.6K
10:43 58.54 58.54 58.54 58.54 0.1K
10:44 58.54 58.54 58.54 58.54 0.3K
10:45 58.54 58.54 58.54 58.54 0.3K
10:46 58.54 58.54 58.54 58.54 1.2K
10:47 58.54 58.64 58.51 58.51 1.0K
10:48 58.51 58.51 58.47 58.47 0.5K
10:49 58.47 58.47 58.47 58.47 1.2K
10:50 58.47 58.47 58.47 58.47 0.1K
10:51 58.47 58.69 58.47 58.69 0.7K
10:52 58.69 58.83 58.69 58.83 1.0K
10:53 58.83 58.91 58.83 58.91 0.2K
10:54 58.91 58.91 58.91 58.91 0.0K
10:55 58.91 58.91 58.91 58.91 0.1K
10:56 58.91 58.91 58.91 58.91 0.0K
10:57 58.91 58.91 58.91 58.91 0.1K
10:58 58.73 58.73 58.58 58.58 1.4K
10:59 58.58 58.72 58.57 58.72 1.3K
11:00 58.86 58.92 58.86 58.92 0.6K
11:01 58.91 59.09 58.91 59.09 0.9K
11:02 59.09 59.09 59.09 59.09 0.1K
11:03 59.09 59.09 59.09 59.09 0.2K
11:04 59.08 59.08 59.08 59.08 0.4K
11:05 59.08 59.08 59.08 59.08 0.7K
11:06 59.08 59.08 59.08 59.08 0.1K
11:07 59.08 59.08 59.08 59.08 0.0K
11:08 58.87 58.87 58.87 58.87 1.5K
11:09 58.87 58.87 58.87 58.87 0.4K
11:10 58.87 58.87 58.87 58.87 0.1K
11:11 58.87 58.87 58.87 58.87 0.3K
11:12 58.87 58.87 58.87 58.87 0.0K
11:13 58.87 58.87 58.87 58.87 0.0K
11:14 58.87 58.87 58.87 58.87 0.0K
11:15 58.87 58.87 58.87 58.87 0.1K
11:16 58.87 58.87 58.87 58.87 0.0K
11:17 58.87 58.87 58.87 58.87 0.2K
11:18 58.66 58.66 58.66 58.66 1.2K
11:19 58.66 58.75 58.66 58.75 0.5K
11:20 58.66 58.66 58.60 58.60 0.8K
11:21 58.69 58.69 58.69 58.69 0.2K
11:22 58.69 58.69 58.69 58.69 0.5K
11:23 58.69 58.69 58.69 58.69 0.2K
11:24 58.69 58.73 58.69 58.73 0.5K
11:25 58.73 58.73 58.73 58.73 0.0K
11:26 58.73 58.73 58.56 58.56 0.9K
11:27 58.56 58.56 58.56 58.56 0.3K
11:28 58.56 58.56 58.41 58.41 0.7K
11:29 58.41 58.41 58.41 58.41 0.0K
11:30 58.41 58.41 58.41 58.41 0.1K
11:31 58.41 58.41 58.41 58.41 0.0K
11:32 58.41 58.41 58.34 58.34 1.0K
11:33 58.34 58.34 58.34 58.34 0.0K
11:34 58.34 58.51 58.34 58.51 1.0K
11:35 58.51 58.51 58.51 58.51 0.1K
11:36 58.51 58.51 58.51 58.51 0.2K
11:37 58.51 58.51 58.28 58.28 0.7K
11:38 58.28 58.28 58.28 58.28 0.1K
11:39 58.28 58.28 58.28 58.28 0.0K
11:40 58.28 58.28 58.28 58.28 0.1K
11:41 58.28 58.28 58.28 58.28 0.0K
11:42 58.28 58.28 58.28 58.28 0.0K
11:43 58.28 58.36 58.21 58.36 1.5K
11:44 58.36 58.41 58.30 58.41 2.0K
11:45 58.41 58.51 58.39 58.39 3.0K
11:46 58.32 58.32 58.32 58.32 0.5K
11:47 58.32 58.32 58.10 58.10 1.5K
11:48 58.10 58.10 58.10 58.10 0.0K
11:49 58.10 58.33 58.10 58.33 0.5K
11:50 58.33 58.33 58.33 58.33 1.2K
11:51 58.33 58.37 58.33 58.37 0.3K
11:52 58.38 58.38 58.24 58.24 1.3K
11:53 58.24 58.24 57.88 58.00 3.6K
11:54 58.00 58.00 58.00 58.00 0.0K
11:55 58.00 58.00 58.00 58.00 0.2K
11:56 58.00 58.01 58.00 58.01 0.9K
11:57 58.01 58.01 58.01 58.01 0.3K
11:58 58.01 58.01 58.01 58.01 0.5K
11:59 58.01 58.01 58.01 58.01 0.1K
12:00 58.01 58.01 58.01 58.01 0.3K
12:01 58.01 58.01 58.01 58.01 0.1K
12:02 58.01 58.01 58.01 58.01 0.2K
12:03 58.01 58.06 58.00 58.06 1.9K
12:04 58.06 58.06 58.06 58.06 0.4K
12:05 58.16 58.16 58.16 58.16 1.2K
12:06 58.16 58.16 58.07 58.07 0.9K
12:07 58.07 58.07 58.03 58.03 0.3K
12:08 58.03 58.03 58.03 58.03 0.0K
12:09 58.03 58.03 58.03 58.03 0.1K
12:10 58.03 58.27 58.03 58.27 0.4K
12:11 58.27 58.27 58.27 58.27 0.4K
12:12 58.27 58.27 58.16 58.16 0.4K
12:13 58.16 58.16 58.16 58.16 0.1K
12:14 58.16 58.21 58.16 58.21 1.1K
12:15 58.21 58.21 58.21 58.21 0.1K
12:16 58.21 58.21 58.21 58.21 0.0K
12:17 58.21 58.21 58.17 58.17 0.3K
12:18 58.20 58.20 58.20 58.20 0.3K
12:19 58.20 58.30 58.20 58.30 0.2K
12:20 58.30 58.30 58.14 58.14 0.3K
12:21 58.14 58.30 58.14 58.30 0.5K
12:22 58.24 58.24 58.24 58.24 0.4K
12:23 58.17 58.17 58.14 58.14 0.4K
12:24 58.14 58.14 58.14 58.14 0.0K
12:25 58.14 58.14 58.14 58.14 0.0K
12:26 58.14 58.21 58.14 58.21 0.2K
12:27 58.21 58.21 58.20 58.20 0.6K
12:28 58.20 58.20 58.20 58.20 0.0K
12:29 58.20 58.20 58.20 58.20 0.1K
12:30 58.20 58.20 58.20 58.20 0.4K
12:31 58.16 58.31 58.16 58.31 1.5K
12:32 58.31 58.47 58.31 58.47 0.6K
12:33 58.46 58.46 58.38 58.38 1.7K
12:34 58.38 58.38 58.32 58.32 0.4K
12:35 58.32 58.53 58.32 58.53 1.0K
12:36 58.53 58.53 58.53 58.53 0.0K
12:37 58.53 58.53 58.46 58.46 0.4K
12:38 58.46 58.62 58.46 58.62 0.8K
12:39 58.62 58.62 58.62 58.62 0.5K
12:40 58.62 58.62 58.62 58.62 0.0K
12:41 58.62 58.62 58.62 58.62 0.0K
12:42 58.62 58.62 58.62 58.62 0.0K
12:43 58.62 58.63 58.49 58.49 1.4K
12:44 58.49 58.49 58.49 58.49 0.1K
12:45 58.52 58.59 58.45 58.45 1.2K
12:46 58.45 58.45 58.37 58.37 1.1K
12:47 58.37 58.37 58.14 58.14 1.3K
12:48 58.14 58.14 58.06 58.06 0.8K
12:49 58.06 58.06 58.06 58.06 0.2K
12:50 58.05 58.05 58.05 58.05 1.7K
12:51 58.05 58.37 58.05 58.37 0.8K
12:52 58.37 58.37 58.37 58.37 0.4K
12:53 58.33 58.33 58.33 58.33 0.3K
12:54 58.33 58.46 58.33 58.36 0.9K
12:55 58.36 58.36 58.36 58.36 0.2K
12:56 58.36 58.36 58.36 58.36 0.0K
12:57 58.36 58.36 58.36 58.36 0.4K
12:58 58.36 58.36 58.21 58.21 0.3K
12:59 58.21 58.21 58.13 58.13 0.2K
13:00 58.13 58.19 58.13 58.19 0.5K
13:01 58.19 58.19 58.19 58.19 0.2K
13:02 58.19 58.21 58.19 58.21 1.2K
13:03 58.21 58.21 58.21 58.21 0.1K
13:04 58.21 58.21 58.21 58.21 0.7K
13:05 58.21 58.21 58.21 58.21 0.6K
13:06 58.32 58.32 58.31 58.31 1.6K
13:07 58.31 58.37 58.31 58.36 1.3K
13:08 58.36 58.36 58.36 58.36 1.1K
13:09 58.36 58.36 58.36 58.36 0.2K
13:10 58.36 58.36 58.36 58.36 0.5K
13:11 58.31 58.31 58.22 58.22 1.0K
13:12 58.22 58.22 58.22 58.22 0.5K
13:13 58.22 58.22 58.22 58.22 0.8K
13:14 58.22 58.22 58.22 58.22 0.1K
13:15 58.22 58.22 58.22 58.22 0.2K
13:16 58.22 58.22 58.22 58.22 0.1K
13:17 58.22 58.29 58.22 58.29 0.9K
13:18 58.30 58.30 58.24 58.24 0.8K
13:19 58.24 58.24 58.22 58.24 1.2K
13:20 58.17 58.17 58.17 58.17 0.4K
13:21 58.22 58.22 58.15 58.15 1.1K
13:22 58.15 58.15 58.15 58.15 0.0K
13:23 58.32 58.32 58.32 58.32 0.7K
13:24 58.32 58.32 58.32 58.32 0.0K
13:25 58.32 58.32 58.32 58.32 2.4K
13:26 58.32 58.32 58.32 58.32 0.0K
13:27 58.48 58.58 58.48 58.58 1.0K
13:28 58.58 58.58 58.50 58.50 0.5K
13:29 58.50 58.50 58.50 58.50 0.2K
13:30 58.50 58.50 58.50 58.50 0.3K
13:31 58.50 58.50 58.49 58.49 0.2K
13:32 58.49 58.49 58.40 58.40 0.4K
13:33 58.40 58.40 58.36 58.36 0.4K
13:34 58.36 58.36 58.33 58.33 0.9K
13:35 58.38 58.38 58.38 58.38 0.9K
13:36 58.38 58.38 58.38 58.38 0.4K
13:37 58.25 58.25 58.25 58.25 0.2K
13:38 58.25 58.25 58.25 58.25 0.2K
13:39 58.25 58.25 58.25 58.25 0.0K
13:40 58.25 58.25 58.25 58.25 0.0K
13:41 58.25 58.35 58.25 58.35 0.8K
13:42 58.35 58.35 58.35 58.35 0.1K
13:43 58.35 58.35 58.34 58.34 0.5K
13:44 58.34 58.34 58.34 58.34 0.0K
13:45 58.34 58.34 58.34 58.34 1.0K
13:46 58.34 58.34 58.34 58.34 0.4K
13:47 58.24 58.24 58.19 58.19 1.4K
13:48 58.19 58.19 58.19 58.19 0.2K
13:49 58.19 58.19 58.19 58.19 0.0K
13:50 58.19 58.19 58.19 58.19 0.1K
13:51 58.19 58.37 58.19 58.37 1.7K
13:52 58.37 58.37 58.37 58.37 0.3K
13:53 58.37 58.44 58.35 58.44 1.5K
13:54 58.44 58.44 58.36 58.36 0.6K
13:55 58.36 58.36 58.36 58.36 0.2K
13:56 58.36 58.36 58.36 58.36 0.0K
13:57 58.36 58.36 58.36 58.36 0.0K
13:58 58.36 58.36 58.36 58.36 0.1K
13:59 58.36 58.36 58.36 58.36 0.1K
14:00 58.12 58.12 58.12 58.12 0.5K
14:01 58.12 58.20 58.12 58.20 0.4K
14:02 58.20 58.30 58.20 58.30 0.5K
14:03 58.30 58.30 58.30 58.30 0.2K
14:04 58.30 58.30 58.30 58.30 0.1K
14:05 58.31 58.31 58.31 58.31 0.1K
14:06 58.31 58.31 58.31 58.31 0.1K
14:07 58.31 58.31 58.31 58.31 0.0K
14:08 58.31 58.46 58.31 58.46 0.7K
14:09 58.46 58.46 58.46 58.46 0.0K
14:10 58.46 58.46 58.32 58.32 0.4K
14:11 58.29 58.29 58.29 58.29 1.5K
14:12 58.29 58.29 58.29 58.29 0.1K
14:13 58.32 58.32 58.32 58.32 0.3K
14:14 58.32 58.36 58.32 58.36 0.5K
14:15 58.45 58.45 58.45 58.45 0.2K
14:16 58.45 58.45 58.45 58.45 0.0K
14:17 58.45 58.45 58.31 58.31 0.9K
14:18 58.15 58.15 58.08 58.08 1.4K
14:19 58.08 58.08 58.08 58.08 0.0K
14:20 58.08 58.08 58.08 58.08 0.4K
14:21 58.08 58.17 58.08 58.17 1.1K
14:22 58.17 58.17 58.17 58.17 0.1K
14:23 58.17 58.17 58.17 58.17 0.2K
14:24 58.17 58.17 58.17 58.17 0.0K
14:25 58.29 58.29 58.28 58.28 0.7K
14:26 58.28 58.28 58.28 58.28 0.0K
14:27 58.28 58.28 58.28 58.28 0.1K
14:28 58.28 58.28 58.28 58.28 0.1K
14:29 58.29 58.29 58.29 58.29 0.5K
14:30 58.29 58.29 58.29 58.29 0.1K
14:31 58.29 58.41 58.29 58.41 0.2K
14:32 58.41 58.50 58.41 58.50 0.1K
14:33 58.50 58.50 58.50 58.50 0.1K
14:34 58.44 58.44 58.44 58.44 0.7K
14:35 58.54 58.54 58.54 58.54 0.1K
14:36 58.54 58.54 58.54 58.54 0.0K
14:37 58.54 58.54 58.54 58.54 0.0K
14:38 58.54 58.54 58.54 58.54 0.0K
14:39 58.55 58.55 58.55 58.55 0.3K
14:40 58.55 58.55 58.55 58.55 0.1K
14:41 58.55 58.55 58.41 58.41 0.3K
14:42 58.41 58.41 58.41 58.41 0.5K
14:43 58.41 58.41 58.41 58.41 0.0K
14:44 58.41 58.55 58.41 58.55 0.4K
14:45 58.55 58.63 58.55 58.63 0.6K
14:46 58.63 58.63 58.55 58.55 0.3K
14:47 58.55 58.55 58.55 58.55 0.0K
14:48 58.55 58.55 58.55 58.55 0.1K
14:49 58.55 58.55 58.55 58.55 0.0K
14:50 58.55 58.68 58.55 58.68 1.3K
14:51 58.68 58.68 58.64 58.64 0.5K
14:52 58.60 58.60 58.60 58.60 0.1K
14:53 58.48 58.48 58.48 58.48 0.6K
14:54 58.48 58.48 58.44 58.44 1.3K
14:55 58.44 58.55 58.44 58.55 1.2K
14:56 58.55 58.55 58.55 58.55 0.1K
14:57 58.55 58.55 58.55 58.55 0.5K
14:58 58.66 58.66 58.58 58.58 1.2K
14:59 58.58 58.88 58.58 58.88 1.2K
15:00 58.88 58.88 58.82 58.83 0.4K
15:01 58.83 58.98 58.83 58.98 0.7K
15:02 58.98 58.98 58.94 58.94 0.7K
15:03 58.96 58.98 58.96 58.98 0.9K
15:04 58.98 58.98 58.84 58.84 1.6K
15:05 58.84 58.84 58.73 58.73 0.6K
15:06 58.73 58.73 58.71 58.71 0.7K
15:07 58.71 58.71 58.60 58.60 0.7K
15:08 58.67 58.67 58.45 58.45 1.2K
15:09 58.56 58.63 58.56 58.57 1.0K
15:10 58.57 58.61 58.57 58.61 0.3K
15:11 58.51 58.51 58.51 58.51 0.6K
15:12 58.51 58.51 58.51 58.51 0.1K
15:13 58.51 58.51 58.51 58.51 0.1K
15:14 58.51 58.51 58.49 58.49 0.2K
15:15 58.49 58.53 58.49 58.53 0.2K
15:16 58.53 58.53 58.53 58.53 0.0K
15:17 58.53 58.53 58.53 58.53 0.0K
15:18 58.53 58.53 58.53 58.53 0.1K
15:19 58.53 58.53 58.53 58.53 0.1K
15:20 58.53 58.56 58.53 58.56 0.2K
15:21 58.56 58.56 58.49 58.49 0.8K
15:22 58.49 58.49 58.49 58.49 0.1K
15:23 58.49 58.49 58.49 58.49 0.1K
15:24 58.44 58.49 58.44 58.49 0.3K
15:25 58.41 58.41 58.40 58.40 0.9K
15:26 58.40 58.41 58.40 58.41 0.7K
15:27 58.41 58.41 58.41 58.41 0.0K
15:28 58.41 58.41 58.41 58.41 0.2K
15:29 58.41 58.41 58.14 58.14 2.0K
15:30 58.14 58.14 58.14 58.14 0.1K
15:31 58.14 58.14 58.14 58.14 0.1K
15:32 58.14 58.14 58.14 58.14 0.0K
15:33 58.14 58.14 58.14 58.14 0.4K
15:34 58.14 58.26 58.14 58.26 1.3K
15:35 58.31 58.31 58.31 58.31 1.1K
15:36 58.31 58.31 58.31 58.31 0.3K
15:37 58.31 58.31 58.31 58.31 0.3K
15:38 58.31 58.31 58.31 58.31 0.2K
15:39 58.10 58.10 58.10 58.10 0.5K
15:40 58.10 58.10 58.10 58.10 0.1K
15:41 58.10 58.11 58.10 58.11 0.7K
15:42 58.11 58.11 58.09 58.09 0.3K
15:43 58.09 58.09 57.98 57.98 2.5K
15:44 58.01 58.01 58.01 58.01 1.2K
15:45 58.01 58.12 58.01 58.12 2.8K
15:46 58.12 58.12 58.11 58.11 0.3K
15:47 58.11 58.12 58.10 58.12 1.5K
15:48 58.12 58.14 58.12 58.14 0.9K
15:49 58.24 58.24 58.19 58.19 1.7K
15:50 58.19 58.27 58.19 58.27 1.3K
15:51 58.26 58.26 58.18 58.24 3.2K
15:52 58.24 58.24 58.10 58.10 1.3K
15:53 58.10 58.17 58.10 58.17 1.4K
15:54 58.17 58.22 58.17 58.18 1.7K
15:55 58.22 58.22 58.22 58.22 0.7K
15:56 58.22 58.22 58.18 58.18 3.3K
15:57 58.21 58.23 58.21 58.21 3.8K
15:58 58.21 58.21 58.21 58.21 1.1K
15:59 58.15 58.22 58.15 58.22 5.7K
16:00 58.22 58.25 58.19 58.20 66.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし