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 58.94 59.00 57.30 58.94 6.7K
09:32 58.94 58.94 58.94 58.94 0.1K
09:33 58.94 58.94 58.94 58.94 0.0K
09:34 58.94 58.94 58.94 58.94 0.0K
09:35 58.94 59.39 58.94 59.39 1.0K
09:36 59.24 59.24 59.20 59.20 1.2K
09:37 59.28 59.66 59.28 59.66 0.6K
09:38 59.66 59.80 59.48 59.80 1.1K
09:39 59.80 59.80 59.79 59.79 0.3K
09:40 59.61 59.91 59.61 59.91 0.5K
09:41 59.93 59.94 59.83 59.94 3.2K
09:42 59.79 59.79 59.79 59.79 0.2K
09:43 59.79 59.79 59.58 59.58 0.5K
09:44 59.58 59.58 59.58 59.58 0.8K
09:45 59.58 59.58 59.58 59.58 0.0K
09:46 59.58 59.58 59.58 59.58 0.1K
09:47 59.58 59.58 59.58 59.58 0.1K
09:48 59.58 59.58 59.58 59.58 0.0K
09:49 59.58 59.58 59.11 59.11 1.6K
09:50 59.11 59.11 59.11 59.11 0.1K
09:51 59.11 59.11 59.11 59.11 0.0K
09:52 59.05 59.05 59.05 59.05 0.1K
09:53 59.35 59.35 59.15 59.34 2.3K
09:54 59.34 59.34 59.16 59.16 0.5K
09:55 59.16 59.16 59.16 59.16 0.1K
09:56 59.35 59.35 59.16 59.22 1.5K
09:57 59.22 59.22 59.22 59.22 0.1K
09:58 59.22 59.22 59.22 59.22 0.0K
09:59 59.22 59.23 59.22 59.23 0.2K
10:00 59.23 59.23 59.23 59.23 0.1K
10:01 58.86 58.86 58.86 58.86 1.5K
10:02 58.86 59.04 58.86 58.86 1.1K
10:03 58.99 58.99 58.87 58.87 1.2K
10:04 58.87 58.87 58.84 58.84 0.3K
10:05 58.90 59.01 58.90 59.01 2.4K
10:06 58.92 59.18 58.92 59.18 0.7K
10:07 59.02 59.02 59.02 59.02 0.6K
10:08 59.02 59.16 59.02 59.16 0.8K
10:09 59.16 59.16 59.16 59.16 1.1K
10:10 59.16 59.16 58.97 59.14 0.5K
10:11 59.14 59.24 59.14 59.24 0.6K
10:12 59.24 59.24 59.12 59.12 0.6K
10:13 59.20 59.20 59.20 59.20 0.1K
10:14 59.20 59.20 59.17 59.17 0.9K
10:15 59.17 59.29 59.17 59.28 2.4K
10:16 59.38 59.38 59.29 59.29 1.7K
10:17 59.29 59.29 59.29 59.29 0.2K
10:18 59.29 59.29 59.29 59.29 0.3K
10:19 59.29 59.29 59.29 59.29 0.1K
10:20 59.30 59.30 59.30 59.30 1.4K
10:21 59.30 59.30 59.30 59.30 0.1K
10:22 59.45 59.45 59.42 59.42 1.6K
10:23 59.42 59.42 59.29 59.29 0.8K
10:24 59.29 59.29 59.29 59.29 0.2K
10:25 59.29 59.37 59.25 59.25 1.2K
10:26 59.25 59.36 59.25 59.36 0.4K
10:27 59.36 59.36 59.18 59.18 1.5K
10:28 59.18 59.22 59.02 59.02 1.8K
10:29 59.02 59.05 59.01 59.01 1.1K
10:30 59.01 59.01 58.98 58.98 1.4K
10:31 58.93 58.93 58.83 58.83 1.5K
10:32 58.93 58.93 58.90 58.90 1.7K
10:33 58.90 59.02 58.90 59.02 0.4K
10:34 59.02 59.02 59.02 59.02 0.1K
10:35 59.02 59.02 59.02 59.02 0.1K
10:36 59.02 59.09 59.02 59.09 0.4K
10:37 59.09 59.09 58.75 58.75 2.2K
10:38 58.76 58.76 58.76 58.76 1.0K
10:39 59.04 59.05 59.04 59.05 1.4K
10:40 59.05 59.05 59.05 59.05 0.2K
10:41 59.05 59.06 59.05 59.06 0.5K
10:42 58.99 59.01 58.99 59.01 1.4K
10:43 59.01 59.01 59.00 59.00 0.3K
10:44 58.89 59.07 58.89 59.07 1.8K
10:45 59.07 59.07 59.07 59.07 0.2K
10:46 59.07 59.07 58.99 58.99 1.3K
10:47 58.99 58.99 58.96 58.96 0.9K
10:48 58.96 59.12 58.96 59.12 1.7K
10:49 59.12 59.12 59.12 59.12 0.3K
10:50 59.12 59.12 59.12 59.12 0.5K
10:51 59.16 59.16 59.16 59.16 0.1K
10:52 59.16 59.16 58.94 58.94 2.8K
10:53 58.94 58.94 58.93 58.93 2.8K
10:54 59.01 59.03 59.01 59.03 1.6K
10:55 59.03 59.03 59.03 59.03 0.8K
10:56 59.03 59.03 58.86 58.86 1.8K
10:57 58.86 58.86 58.86 58.86 0.1K
10:58 58.86 58.86 58.86 58.86 0.1K
10:59 59.06 59.06 59.06 59.06 0.3K
11:00 58.96 58.96 58.96 58.96 0.6K
11:01 58.95 59.05 58.95 59.05 0.7K
11:02 58.94 58.94 58.94 58.94 0.2K
11:03 58.96 59.00 58.96 59.00 1.5K
11:04 59.00 59.00 59.00 59.00 0.3K
11:05 59.00 59.00 59.00 59.00 0.2K
11:06 59.00 59.00 59.00 59.00 0.2K
11:07 59.00 59.00 59.00 59.00 0.1K
11:08 59.00 59.00 59.00 59.00 0.1K
11:09 59.09 59.09 59.09 59.09 0.9K
11:10 59.09 59.11 59.09 59.11 1.3K
11:11 59.11 59.14 59.11 59.14 0.4K
11:12 59.13 59.21 59.13 59.21 1.3K
11:13 59.21 59.21 59.21 59.21 0.2K
11:14 59.46 59.46 59.46 59.46 0.8K
11:15 59.46 59.46 59.46 59.46 0.1K
11:16 59.46 59.46 59.46 59.46 0.2K
11:17 59.46 59.46 59.29 59.29 1.5K
11:18 59.29 59.37 59.29 59.37 1.3K
11:19 59.37 59.37 59.37 59.37 0.1K
11:20 59.37 59.37 59.37 59.37 0.9K
11:21 59.37 59.37 59.37 59.37 0.1K
11:22 59.50 59.50 59.50 59.50 0.6K
11:23 59.50 59.50 59.49 59.49 0.4K
11:24 59.49 59.49 59.49 59.49 0.0K
11:25 59.49 59.49 59.48 59.48 0.2K
11:26 59.48 59.48 59.39 59.39 0.7K
11:27 59.39 59.39 59.39 59.39 0.0K
11:28 59.39 59.39 59.37 59.37 0.7K
11:29 59.37 59.40 59.37 59.40 0.1K
11:30 59.40 59.40 59.24 59.24 1.9K
11:31 59.24 59.24 59.24 59.24 0.9K
11:32 59.24 59.24 59.24 59.24 0.0K
11:33 59.24 59.24 59.24 59.24 0.3K
11:34 59.24 59.24 59.24 59.24 0.4K
11:35 59.18 59.18 59.18 59.18 0.6K
11:36 59.18 59.18 59.18 59.18 0.3K
11:37 59.27 59.30 59.27 59.30 1.7K
11:38 59.27 59.34 59.27 59.33 0.6K
11:39 59.34 59.34 59.34 59.34 0.8K
11:40 59.34 59.37 59.26 59.26 1.8K
11:41 59.26 59.31 59.26 59.31 0.8K
11:42 59.31 59.31 59.30 59.30 0.3K
11:43 59.30 59.30 59.24 59.24 1.6K
11:44 59.24 59.24 59.24 59.24 0.0K
11:45 59.24 59.24 59.24 59.24 0.1K
11:46 59.24 59.24 59.24 59.24 0.7K
11:47 59.24 59.56 59.24 59.56 1.7K
11:48 59.56 59.56 59.51 59.51 0.3K
11:49 59.51 59.51 59.51 59.51 0.1K
11:50 59.51 59.51 59.51 59.51 0.0K
11:51 59.51 59.51 59.51 59.51 0.1K
11:52 59.51 59.51 59.51 59.51 0.2K
11:53 59.51 59.51 59.51 59.51 0.0K
11:54 59.51 59.51 59.51 59.51 0.1K
11:55 59.51 59.51 59.51 59.51 0.0K
11:56 59.51 59.51 59.51 59.51 0.0K
11:57 59.51 59.51 59.51 59.51 0.1K
11:58 59.51 59.51 59.51 59.51 0.0K
11:59 59.51 59.56 59.51 59.51 1.3K
12:00 59.51 59.51 59.51 59.51 0.1K
12:01 59.51 59.51 59.51 59.51 0.2K
12:02 59.51 59.51 59.33 59.33 2.0K
12:03 59.33 59.48 59.33 59.48 0.7K
12:04 59.48 59.48 59.48 59.48 0.1K
12:05 59.48 59.54 59.48 59.54 0.1K
12:06 59.66 59.66 59.66 59.66 1.6K
12:07 59.66 59.75 59.66 59.75 0.2K
12:08 59.77 59.85 59.77 59.80 0.6K
12:09 59.80 59.80 59.80 59.80 0.0K
12:10 59.80 59.80 59.80 59.80 0.0K
12:11 59.80 59.80 59.80 59.80 0.1K
12:12 59.80 59.80 59.80 59.80 0.1K
12:13 59.80 59.80 59.80 59.80 0.0K
12:14 59.80 59.80 59.80 59.80 0.0K
12:15 59.80 59.80 59.80 59.80 0.1K
12:16 59.88 59.88 59.67 59.67 1.8K
12:17 59.67 59.68 59.67 59.68 0.2K
12:18 59.69 59.69 59.69 59.69 0.2K
12:19 59.69 59.69 59.69 59.69 0.0K
12:20 59.63 59.67 59.63 59.67 0.5K
12:21 59.67 59.67 59.60 59.60 0.3K
12:22 59.60 59.60 59.60 59.60 0.3K
12:23 59.53 59.60 59.53 59.53 1.0K
12:24 59.53 59.53 59.51 59.51 0.9K
12:25 59.47 59.47 59.47 59.47 0.4K
12:26 59.47 59.50 59.47 59.50 0.2K
12:27 59.50 59.50 59.50 59.50 0.0K
12:28 59.50 59.50 59.50 59.50 0.2K
12:29 59.40 59.40 59.32 59.32 1.0K
12:30 59.37 59.37 59.37 59.37 0.3K
12:31 59.37 59.37 59.37 59.37 0.0K
12:32 59.39 59.47 59.39 59.47 1.3K
12:33 59.47 59.47 59.30 59.30 3.8K
12:34 59.31 59.39 59.31 59.31 51.1K
12:35 59.20 59.24 59.20 59.24 0.9K
12:36 59.24 59.24 59.20 59.20 3.1K
12:37 59.20 59.33 59.20 59.33 1.8K
12:38 59.33 59.33 59.33 59.33 0.1K
12:39 59.40 59.43 59.40 59.41 0.4K
12:40 59.41 59.41 59.41 59.41 0.0K
12:41 59.36 59.36 59.27 59.27 1.1K
12:42 59.27 59.27 59.24 59.24 0.4K
12:43 59.24 59.24 59.23 59.23 0.1K
12:44 59.23 59.23 59.23 59.23 0.3K
12:45 59.33 59.33 59.33 59.33 1.0K
12:46 59.33 59.33 59.25 59.25 1.4K
12:47 59.25 59.25 59.25 59.25 0.0K
12:48 59.27 59.36 59.27 59.34 2.0K
12:49 59.34 59.34 59.34 59.34 0.3K
12:50 59.43 59.43 59.43 59.43 1.0K
12:51 59.43 59.43 59.43 59.43 0.1K
12:52 59.43 59.43 59.43 59.43 0.2K
12:53 59.47 59.47 59.47 59.47 0.1K
12:54 59.47 59.47 59.47 59.47 0.2K
12:55 59.47 59.47 59.47 59.47 0.1K
12:56 59.47 59.56 59.47 59.56 0.8K
12:57 59.56 59.56 59.56 59.56 0.1K
12:58 59.56 59.56 59.56 59.56 0.0K
12:59 59.56 59.56 59.46 59.46 0.8K
13:00 59.46 59.46 59.46 59.46 0.1K
13:01 59.46 59.46 59.46 59.46 0.0K
13:02 59.46 59.46 59.46 59.46 0.0K
13:03 59.46 59.46 59.46 59.46 0.1K
13:04 59.51 59.51 59.51 59.51 0.2K
13:05 59.51 59.51 59.51 59.51 0.2K
13:06 59.51 59.51 59.51 59.51 0.3K
13:07 59.51 59.51 59.51 59.51 0.4K
13:08 59.51 59.51 59.51 59.51 0.1K
13:09 59.58 59.58 59.58 59.58 0.7K
13:10 59.58 59.58 59.58 59.58 0.1K
13:11 59.58 59.63 59.58 59.63 0.2K
13:12 59.63 59.63 59.59 59.59 0.6K
13:13 59.61 59.67 59.61 59.67 1.1K
13:14 59.67 59.67 59.67 59.67 0.2K
13:15 59.67 59.67 59.67 59.67 0.7K
13:16 59.67 59.67 59.67 59.67 0.1K
13:17 59.67 59.67 59.63 59.63 1.0K
13:18 59.63 59.63 59.63 59.63 0.3K
13:19 59.63 59.63 59.63 59.63 0.1K
13:20 59.63 59.63 59.61 59.61 1.2K
13:21 59.61 59.61 59.55 59.55 1.3K
13:22 59.55 59.55 59.50 59.50 0.5K
13:23 59.50 59.61 59.50 59.61 0.4K
13:24 59.61 59.61 59.61 59.61 0.0K
13:25 59.61 59.76 59.61 59.76 0.8K
13:26 59.76 59.76 59.76 59.76 0.3K
13:27 59.76 59.76 59.76 59.76 0.2K
13:28 59.76 59.76 59.76 59.76 0.0K
13:29 59.67 59.88 59.67 59.88 0.4K
13:30 59.88 59.88 59.88 59.88 0.1K
13:31 59.88 59.88 59.88 59.88 0.1K
13:32 59.88 59.88 59.75 59.75 0.3K
13:33 59.75 59.75 59.75 59.75 0.2K
13:34 59.75 59.75 59.75 59.75 0.2K
13:35 59.75 59.75 59.74 59.74 0.4K
13:36 59.74 59.76 59.74 59.76 0.7K
13:37 59.76 59.76 59.76 59.76 0.2K
13:38 59.76 59.76 59.76 59.76 0.0K
13:39 59.76 59.76 59.76 59.76 0.0K
13:40 59.76 59.89 59.76 59.86 0.4K
13:41 59.86 59.86 59.86 59.86 1.0K
13:42 59.91 59.91 59.87 59.87 0.4K
13:43 59.87 59.87 59.87 59.87 0.0K
13:44 59.87 59.96 59.87 59.96 2.4K
13:45 59.96 59.96 59.96 59.96 0.9K
13:46 59.96 60.00 59.88 59.88 2.9K
13:47 59.88 59.88 59.88 59.88 0.0K
13:48 59.88 59.88 59.88 59.88 0.3K
13:49 59.85 60.09 59.85 60.09 41.0K
13:50 60.14 60.14 60.14 60.14 0.2K
13:51 60.14 60.14 60.07 60.07 0.1K
13:52 60.07 60.13 60.07 60.13 0.1K
13:53 60.13 60.13 60.13 60.13 0.1K
13:54 60.13 60.13 60.13 60.13 0.1K
13:55 60.13 60.13 60.13 60.13 0.1K
13:56 60.13 60.13 60.13 60.13 0.4K
13:57 60.13 60.13 60.13 60.13 0.2K
13:58 60.05 60.05 60.05 60.05 0.6K
13:59 60.05 60.14 60.05 60.14 0.5K
14:00 60.14 60.15 60.14 60.15 3.8K
14:01 60.15 60.15 60.15 60.15 0.7K
14:02 60.15 60.15 59.97 59.97 1.2K
14:03 59.97 59.99 59.97 59.99 0.4K
14:04 59.99 59.99 59.95 59.95 0.8K
14:05 59.95 59.95 59.95 59.95 0.2K
14:06 59.95 59.95 59.95 59.95 0.1K
14:07 59.95 60.04 59.95 60.04 1.6K
14:08 60.04 60.04 60.04 60.04 0.2K
14:09 60.04 60.04 60.04 60.04 0.1K
14:10 60.04 60.04 60.04 60.04 0.1K
14:11 60.04 60.04 60.04 60.04 0.3K
14:12 60.07 60.11 60.07 60.11 1.6K
14:13 60.11 60.11 60.10 60.10 0.2K
14:14 60.10 60.10 60.10 60.10 0.1K
14:15 60.10 60.16 60.10 60.16 0.8K
14:16 60.16 60.16 60.16 60.16 0.1K
14:17 60.16 60.16 60.14 60.14 0.2K
14:18 60.14 60.25 60.14 60.25 1.2K
14:19 60.25 60.25 60.24 60.24 0.2K
14:20 60.27 60.27 60.24 60.24 0.5K
14:21 60.26 60.26 60.26 60.26 0.2K
14:22 60.26 60.26 60.19 60.19 1.1K
14:23 60.19 60.28 60.19 60.28 1.6K
14:24 60.28 60.30 60.28 60.30 0.4K
14:25 60.30 60.30 60.30 60.30 0.0K
14:26 60.30 60.30 60.30 60.30 0.4K
14:27 60.30 60.30 60.30 60.30 0.0K
14:28 60.30 60.30 60.30 60.30 0.4K
14:29 60.46 60.46 60.46 60.46 0.2K
14:30 60.48 60.48 60.48 60.48 0.5K
14:31 60.48 60.48 60.44 60.44 0.5K
14:32 60.44 60.45 60.44 60.45 0.6K
14:33 60.45 60.45 60.45 60.45 0.7K
14:34 60.45 60.45 60.45 60.45 0.1K
14:35 60.45 60.49 60.45 60.49 1.7K
14:36 60.49 60.49 60.42 60.45 0.9K
14:37 60.45 60.45 60.34 60.38 3.2K
14:38 60.38 60.38 60.38 60.38 4.2K
14:39 60.38 60.44 60.38 60.44 2.1K
14:40 60.44 60.44 60.36 60.36 1.6K
14:41 60.36 60.36 60.16 60.16 2.4K
14:42 60.16 60.16 60.16 60.16 0.2K
14:43 60.16 60.16 60.16 60.16 0.1K
14:44 60.16 60.16 60.16 60.16 0.1K
14:45 60.16 60.26 60.16 60.26 0.3K
14:46 60.26 60.26 60.26 60.26 0.1K
14:47 60.26 60.26 60.18 60.18 2.9K
14:48 60.18 60.27 60.18 60.27 1.9K
14:49 60.27 60.27 60.27 60.27 0.2K
14:50 60.27 60.27 60.27 60.27 0.2K
14:51 60.27 60.27 60.27 60.27 1.4K
14:52 60.27 60.27 60.27 60.27 0.7K
14:53 60.27 60.27 60.27 60.27 0.1K
14:54 60.32 60.32 60.32 60.32 0.2K
14:55 60.32 60.32 60.32 60.32 0.1K
14:56 60.32 60.33 60.32 60.33 0.7K
14:57 60.33 60.36 60.33 60.34 1.4K
14:58 60.34 60.34 60.34 60.34 0.7K
14:59 60.34 60.34 60.27 60.27 0.7K
15:00 60.27 60.27 60.21 60.21 1.4K
15:01 60.25 60.25 60.14 60.14 0.7K
15:02 60.14 60.23 60.14 60.23 3.6K
15:03 60.23 60.23 60.23 60.23 0.4K
15:04 60.23 60.23 60.11 60.11 1.3K
15:05 60.06 60.06 60.06 60.06 0.4K
15:06 60.06 60.09 60.06 60.09 1.5K
15:07 60.09 60.15 60.09 60.15 2.1K
15:08 60.15 60.15 60.15 60.15 0.1K
15:09 60.15 60.20 60.15 60.20 0.2K
15:10 60.20 60.20 60.20 60.20 0.3K
15:11 60.20 60.20 60.08 60.08 0.8K
15:12 60.08 60.08 60.08 60.08 0.2K
15:13 60.08 60.11 60.07 60.07 2.3K
15:14 60.06 60.06 60.06 60.06 3.6K
15:15 60.06 60.06 60.06 60.06 3.8K
15:16 60.06 60.06 59.99 59.99 1.0K
15:17 59.99 59.99 59.99 59.99 0.3K
15:18 59.99 59.99 59.99 59.99 0.1K
15:19 60.00 60.00 60.00 60.00 0.6K
15:20 60.00 60.00 59.91 59.94 2.8K
15:21 59.94 59.94 59.93 59.93 1.8K
15:22 59.93 59.93 59.93 59.93 0.6K
15:23 59.93 59.93 59.93 59.93 0.3K
15:24 59.93 59.93 59.89 59.89 2.5K
15:25 59.89 59.89 59.88 59.88 0.4K
15:26 59.88 59.88 59.88 59.88 0.6K
15:27 59.83 59.83 59.82 59.82 1.1K
15:28 59.87 59.89 59.87 59.89 1.1K
15:29 59.89 59.89 59.89 59.89 0.9K
15:30 59.89 59.90 59.86 59.90 2.8K
15:31 59.83 59.94 59.83 59.91 3.3K
15:32 59.91 59.91 59.91 59.91 0.9K
15:33 59.91 59.91 59.91 59.91 0.5K
15:34 59.91 59.91 59.89 59.89 1.7K
15:35 59.89 59.89 59.88 59.88 0.6K
15:36 59.88 59.88 59.88 59.88 0.1K
15:37 59.91 59.94 59.91 59.91 4.2K
15:38 59.91 59.91 59.91 59.91 2.2K
15:39 59.91 59.93 59.90 59.90 3.0K
15:40 59.89 59.89 59.89 59.89 0.8K
15:41 59.89 59.89 59.89 59.89 0.4K
15:42 59.89 59.89 59.87 59.87 2.1K
15:43 59.87 59.87 59.87 59.87 0.3K
15:44 59.87 59.87 59.84 59.87 2.3K
15:45 59.87 59.96 59.87 59.96 1.6K
15:46 59.97 60.00 59.97 60.00 2.0K
15:47 60.00 60.00 59.99 59.99 3.2K
15:48 59.95 59.95 59.95 59.95 2.1K
15:49 59.96 59.97 59.96 59.97 0.7K
15:50 59.97 59.99 59.97 59.99 1.4K
15:51 59.99 60.04 59.99 60.01 4.7K
15:52 60.01 60.01 59.94 59.94 7.2K
15:53 60.00 60.00 59.95 59.96 1.4K
15:54 59.96 60.00 59.96 59.96 2.8K
15:55 59.96 59.96 59.89 59.89 3.8K
15:56 59.89 60.04 59.89 59.98 7.6K
15:57 59.98 59.98 59.92 59.92 7.5K
15:58 59.92 59.93 59.92 59.93 2.4K
15:59 60.00 60.04 60.00 60.02 3.8K
16:00 60.02 60.70 59.99 60.03 100.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし