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 59.81 59.85 59.39 59.81 4.7K
09:32 59.81 59.85 59.81 59.85 3.6K
09:33 59.39 59.91 59.39 59.91 1.7K
09:34 59.90 59.93 59.90 59.93 2.9K
09:35 59.92 59.92 59.80 59.80 4.1K
09:36 59.80 59.80 59.80 59.80 0.0K
09:37 59.80 59.80 59.61 59.61 1.0K
09:38 59.61 59.61 59.61 59.61 0.0K
09:39 59.61 59.61 59.61 59.61 0.0K
09:40 59.46 59.46 59.46 59.46 0.2K
09:41 59.46 59.46 59.46 59.46 0.0K
09:42 59.46 59.46 59.46 59.46 0.0K
09:43 59.46 59.46 59.46 59.46 0.1K
09:44 59.46 59.46 59.46 59.46 0.0K
09:45 59.46 59.46 59.46 59.46 1.0K
09:46 59.46 59.46 59.46 59.46 0.3K
09:47 59.46 59.46 59.46 59.46 0.0K
09:48 59.46 59.46 59.46 59.46 0.1K
09:49 59.46 59.46 59.46 59.46 0.0K
09:50 59.46 59.46 59.44 59.44 0.3K
09:51 59.44 59.44 59.24 59.24 0.1K
09:52 59.24 59.24 59.24 59.24 0.0K
09:53 59.15 59.15 59.07 59.07 1.3K
09:54 59.07 59.07 59.07 59.07 0.2K
09:55 59.07 59.07 59.07 59.07 0.1K
09:56 59.07 59.07 59.07 59.07 0.1K
09:57 59.07 59.07 59.07 59.07 0.1K
09:58 59.03 59.03 58.76 58.76 1.8K
09:59 58.76 58.76 58.76 58.76 0.0K
10:00 58.76 58.76 58.76 58.76 0.1K
10:01 58.76 59.10 58.76 59.10 2.4K
10:02 59.10 59.10 59.09 59.09 0.7K
10:03 59.09 59.17 59.09 59.17 0.3K
10:04 59.17 59.17 59.17 59.17 0.3K
10:05 59.17 59.18 59.17 59.18 0.9K
10:06 59.27 59.27 59.20 59.20 0.4K
10:07 59.20 59.33 59.20 59.28 0.6K
10:08 59.28 59.49 59.28 59.49 1.5K
10:09 59.49 59.49 59.43 59.43 0.3K
10:10 59.43 59.43 59.19 59.19 2.7K
10:11 59.19 59.35 59.19 59.35 1.0K
10:12 59.35 59.35 59.19 59.19 0.3K
10:13 59.19 59.19 59.19 59.19 0.2K
10:14 59.36 59.36 59.36 59.36 0.3K
10:15 59.36 59.36 59.27 59.27 0.3K
10:16 59.27 59.27 59.27 59.27 0.0K
10:17 59.27 59.30 59.27 59.29 0.6K
10:18 59.29 59.29 59.29 59.29 0.1K
10:19 59.29 59.29 59.29 59.29 0.2K
10:20 59.29 59.29 59.14 59.23 3.4K
10:21 59.23 59.29 59.16 59.16 1.9K
10:22 59.16 59.16 59.16 59.16 0.1K
10:23 59.16 59.23 59.16 59.23 0.3K
10:24 59.23 59.23 59.23 59.23 0.1K
10:25 59.23 59.23 59.23 59.23 0.0K
10:26 59.23 59.23 59.23 59.23 0.0K
10:27 59.23 59.23 59.13 59.13 0.2K
10:28 59.13 59.13 59.13 59.13 0.1K
10:29 59.13 59.13 59.13 59.13 0.1K
10:30 59.13 59.13 59.13 59.13 0.1K
10:31 59.13 59.13 59.13 59.13 0.0K
10:32 59.13 59.13 59.13 59.13 0.0K
10:33 59.13 59.13 59.13 59.13 0.1K
10:34 59.13 59.19 59.13 59.19 0.2K
10:35 59.19 59.19 59.19 59.19 0.1K
10:36 59.19 59.19 59.18 59.18 2.0K
10:37 59.18 59.18 59.04 59.04 0.3K
10:38 59.04 59.04 59.04 59.04 0.1K
10:39 59.04 59.18 59.02 59.02 0.9K
10:40 59.02 59.02 59.02 59.02 0.2K
10:41 59.02 59.02 59.02 59.02 0.1K
10:42 59.02 59.02 59.02 59.02 0.1K
10:43 59.02 59.02 59.02 59.02 0.1K
10:44 59.26 59.26 59.26 59.26 1.0K
10:45 59.06 59.06 59.05 59.05 1.5K
10:46 59.05 59.05 58.91 58.91 0.3K
10:47 58.91 58.91 58.91 58.91 0.4K
10:48 58.91 58.91 58.91 58.91 0.5K
10:49 58.77 58.77 58.77 58.77 0.7K
10:50 58.77 58.77 58.77 58.77 0.1K
10:51 58.77 58.85 58.77 58.85 0.7K
10:52 58.85 58.88 58.85 58.88 0.4K
10:53 58.88 58.88 58.88 58.88 0.2K
10:54 58.88 58.88 58.88 58.88 0.0K
10:55 58.76 58.84 58.76 58.84 0.5K
10:56 58.84 59.01 58.84 59.01 0.6K
10:57 59.01 59.01 59.01 59.01 0.2K
10:58 58.90 58.90 58.90 58.90 0.4K
10:59 58.76 58.76 58.76 58.76 0.9K
11:00 58.76 58.76 58.76 58.76 0.4K
11:01 58.76 58.83 58.76 58.83 0.1K
11:02 58.83 58.83 58.71 58.71 2.0K
11:03 58.67 58.67 58.67 58.67 1.2K
11:04 58.67 58.67 58.67 58.67 0.3K
11:05 58.67 58.67 58.67 58.67 0.2K
11:06 58.67 58.67 58.67 58.67 4.0K
11:07 58.67 58.67 58.67 58.67 0.4K
11:08 58.67 58.67 58.67 58.67 0.0K
11:09 58.67 58.67 58.58 58.58 0.2K
11:10 58.58 58.58 58.58 58.58 0.0K
11:11 58.58 58.58 58.58 58.58 0.0K
11:12 58.58 58.84 58.58 58.84 50.9K
11:13 58.84 59.00 58.84 59.00 0.9K
11:14 59.00 59.00 59.00 59.00 0.8K
11:15 59.00 59.00 59.00 59.00 0.0K
11:16 59.00 59.00 59.00 59.00 0.3K
11:17 59.00 59.00 59.00 59.00 0.2K
11:18 59.00 59.00 58.88 58.88 0.7K
11:19 58.88 58.88 58.88 58.88 0.4K
11:20 58.88 58.88 58.88 58.88 0.1K
11:21 58.88 58.88 58.88 58.88 0.1K
11:22 58.88 58.88 58.88 58.88 0.0K
11:23 58.88 58.88 58.88 58.88 0.1K
11:24 58.93 58.93 58.84 58.84 0.4K
11:25 58.88 58.88 58.77 58.77 0.8K
11:26 58.77 58.77 58.77 58.77 0.1K
11:27 58.77 58.77 58.77 58.77 0.3K
11:28 58.77 58.77 58.77 58.77 0.0K
11:29 58.77 58.77 58.77 58.77 0.0K
11:30 58.77 58.77 58.77 58.77 0.1K
11:31 58.77 58.77 58.77 58.77 0.2K
11:32 58.77 58.77 58.77 58.77 0.2K
11:33 58.77 58.77 58.77 58.77 0.7K
11:34 58.77 58.77 58.70 58.70 0.5K
11:35 58.70 58.70 58.70 58.70 0.0K
11:36 58.70 58.70 58.70 58.70 0.0K
11:37 58.70 58.70 58.70 58.70 0.2K
11:38 58.70 58.70 58.70 58.70 0.1K
11:39 58.70 58.70 58.70 58.70 0.1K
11:40 58.70 58.70 58.70 58.70 0.1K
11:41 58.88 58.88 58.88 58.88 0.1K
11:42 58.88 58.88 58.69 58.69 1.2K
11:43 58.69 58.69 58.69 58.69 0.2K
11:44 58.69 58.71 58.69 58.71 0.4K
11:45 58.71 58.71 58.71 58.71 0.1K
11:46 58.71 58.79 58.71 58.79 1.2K
11:47 58.79 58.79 58.79 58.79 0.1K
11:48 58.79 58.79 58.76 58.76 0.4K
11:49 58.76 58.76 58.70 58.70 0.1K
11:50 58.70 58.70 58.64 58.64 0.5K
11:51 58.64 58.64 58.64 58.64 0.6K
11:52 58.64 58.64 58.64 58.64 0.0K
11:53 58.64 58.64 58.64 58.64 0.0K
11:54 58.64 58.64 58.64 58.64 0.2K
11:55 58.64 58.64 58.57 58.57 0.3K
11:56 58.57 58.65 58.57 58.65 0.7K
11:57 58.54 58.54 58.54 58.54 0.7K
11:58 58.54 58.54 58.54 58.54 0.0K
11:59 58.54 58.57 58.54 58.57 3.2K
12:00 58.57 58.57 58.57 58.57 0.2K
12:01 58.57 58.57 58.57 58.57 0.0K
12:02 58.57 58.57 58.57 58.57 0.0K
12:03 58.57 58.62 58.57 58.62 5.8K
12:04 58.62 58.62 58.62 58.62 0.0K
12:05 58.62 58.62 58.62 58.62 0.3K
12:06 58.62 58.62 58.62 58.62 0.1K
12:07 58.60 58.60 58.60 58.60 0.3K
12:08 58.60 58.60 58.60 58.60 0.0K
12:09 58.60 58.60 58.60 58.60 0.0K
12:10 58.60 58.60 58.60 58.60 0.1K
12:11 58.66 58.66 58.66 58.66 0.9K
12:12 58.66 58.71 58.61 58.71 2.5K
12:13 58.71 58.71 58.71 58.71 0.3K
12:14 58.71 58.71 58.71 58.71 0.1K
12:15 58.71 58.75 58.71 58.71 0.4K
12:16 58.71 58.78 58.71 58.78 1.8K
12:17 58.78 58.78 58.78 58.78 0.0K
12:18 58.78 58.79 58.75 58.75 0.6K
12:19 58.68 58.68 58.68 58.68 0.8K
12:20 58.68 58.70 58.68 58.70 0.6K
12:21 58.70 58.77 58.70 58.77 1.4K
12:22 58.77 58.86 58.77 58.80 3.1K
12:23 58.80 58.80 58.80 58.80 3.3K
12:24 58.80 58.81 58.80 58.81 1.0K
12:25 58.81 58.82 58.81 58.82 0.2K
12:26 58.82 58.82 58.82 58.82 0.3K
12:27 58.82 58.82 58.79 58.79 2.8K
12:28 58.79 58.83 58.79 58.83 0.1K
12:29 58.82 58.82 58.82 58.82 2.6K
12:30 58.82 58.83 58.82 58.83 2.3K
12:31 58.90 58.90 58.85 58.85 1.2K
12:32 58.85 58.85 58.85 58.85 0.0K
12:33 58.90 58.90 58.90 58.90 0.3K
12:34 58.90 58.90 58.83 58.83 1.2K
12:35 58.83 59.00 58.83 58.92 3.0K
12:36 59.02 59.02 58.95 58.95 1.6K
12:37 59.03 59.03 59.03 59.03 0.8K
12:38 58.92 58.95 58.88 58.88 1.1K
12:39 58.81 58.81 58.81 58.81 0.4K
12:40 58.81 58.85 58.81 58.85 2.2K
12:41 58.85 58.85 58.83 58.83 0.3K
12:42 58.83 58.83 58.82 58.82 1.1K
12:43 58.82 58.82 58.79 58.79 0.8K
12:44 58.79 58.79 58.78 58.78 0.6K
12:45 58.78 58.78 58.68 58.68 0.4K
12:46 58.68 58.68 58.65 58.66 0.6K
12:47 58.66 58.66 58.66 58.66 0.1K
12:48 58.66 58.70 58.66 58.70 0.3K
12:49 58.70 58.70 58.63 58.63 0.7K
12:50 58.63 58.63 58.63 58.63 0.0K
12:51 58.63 58.63 58.63 58.63 0.2K
12:52 58.63 58.63 58.57 58.57 0.5K
12:53 58.57 58.62 58.57 58.62 0.5K
12:54 58.62 58.72 58.62 58.72 0.8K
12:55 58.78 58.78 58.78 58.78 2.1K
12:56 58.85 58.85 58.79 58.79 3.8K
12:57 58.79 58.79 58.79 58.79 0.1K
12:58 58.88 58.88 58.88 58.88 0.2K
12:59 58.88 58.88 58.88 58.88 0.3K
13:00 58.88 58.94 58.88 58.94 1.8K
13:01 58.91 58.93 58.91 58.93 0.8K
13:02 58.93 58.93 58.93 58.93 0.0K
13:03 58.93 58.93 58.86 58.86 0.8K
13:04 58.86 58.86 58.86 58.86 0.0K
13:05 58.87 58.87 58.87 58.87 1.4K
13:06 58.87 58.93 58.87 58.93 0.8K
13:07 58.85 58.85 58.77 58.77 1.8K
13:08 58.77 58.77 58.67 58.67 0.5K
13:09 58.67 58.67 58.67 58.67 0.0K
13:10 58.79 58.79 58.79 58.79 0.5K
13:11 58.79 58.80 58.79 58.80 0.6K
13:12 58.85 58.90 58.85 58.90 0.3K
13:13 58.90 58.90 58.90 58.90 0.0K
13:14 58.90 58.90 58.86 58.86 1.6K
13:15 58.86 58.86 58.86 58.86 0.8K
13:16 58.86 58.98 58.86 58.98 1.2K
13:17 58.98 58.98 58.91 58.91 0.1K
13:18 58.91 58.91 58.83 58.83 1.5K
13:19 58.83 58.83 58.82 58.82 1.2K
13:20 58.72 58.72 58.69 58.69 2.1K
13:21 58.69 58.80 58.69 58.80 0.5K
13:22 58.80 58.86 58.80 58.86 0.9K
13:23 58.86 58.86 58.83 58.83 0.3K
13:24 58.86 58.86 58.86 58.86 2.0K
13:25 58.86 58.86 58.86 58.86 1.0K
13:26 58.86 58.92 58.86 58.87 1.2K
13:27 58.87 58.87 58.87 58.87 0.0K
13:28 58.87 58.88 58.87 58.88 0.7K
13:29 58.88 58.88 58.88 58.88 0.3K
13:30 58.88 58.88 58.88 58.88 0.1K
13:31 58.88 58.88 58.88 58.88 0.1K
13:32 58.88 58.88 58.88 58.88 0.3K
13:33 58.88 58.88 58.88 58.88 0.1K
13:34 58.88 58.88 58.88 58.88 0.3K
13:35 58.88 58.93 58.88 58.93 0.5K
13:36 58.93 58.94 58.93 58.94 0.6K
13:37 58.96 58.96 58.94 58.94 4.0K
13:38 58.94 58.94 58.94 58.94 0.1K
13:39 58.94 59.00 58.94 59.00 0.4K
13:40 59.00 59.00 58.94 58.94 0.6K
13:41 58.94 58.94 58.94 58.94 0.1K
13:42 58.94 59.01 58.94 59.01 0.9K
13:43 59.01 59.01 59.01 59.01 0.1K
13:44 59.01 59.01 59.01 59.01 0.0K
13:45 59.01 59.01 58.87 58.95 2.8K
13:46 58.95 58.95 58.94 58.94 1.0K
13:47 58.94 58.94 58.94 58.94 0.1K
13:48 58.94 58.94 58.94 58.94 0.8K
13:49 58.94 58.94 58.94 58.94 0.1K
13:50 58.94 58.94 58.94 58.94 0.0K
13:51 58.94 58.94 58.94 58.94 0.3K
13:52 58.94 58.94 58.94 58.94 0.3K
13:53 58.94 58.94 58.94 58.94 0.1K
13:54 58.94 58.94 58.92 58.92 0.3K
13:55 58.92 58.98 58.92 58.98 0.6K
13:56 58.92 58.92 58.86 58.86 1.8K
13:57 58.80 58.80 58.80 58.80 0.9K
13:58 58.80 58.80 58.80 58.80 0.0K
13:59 58.80 58.82 58.80 58.82 0.3K
14:00 58.82 58.82 58.82 58.82 0.1K
14:01 58.82 58.82 58.74 58.74 1.6K
14:02 58.74 58.74 58.74 58.74 0.1K
14:03 58.74 58.74 58.74 58.74 0.1K
14:04 58.74 58.74 58.69 58.69 0.2K
14:05 58.69 58.69 58.63 58.63 1.1K
14:06 58.63 58.63 58.63 58.63 0.0K
14:07 58.63 58.63 58.63 58.63 0.2K
14:08 58.63 58.65 58.63 58.65 0.5K
14:09 58.65 58.65 58.65 58.65 0.2K
14:10 58.65 58.67 58.65 58.66 1.0K
14:11 58.66 58.66 58.66 58.66 0.4K
14:12 58.66 58.66 58.66 58.66 0.1K
14:13 58.66 58.66 58.66 58.66 0.1K
14:14 58.66 58.66 58.61 58.61 0.1K
14:15 58.61 58.61 58.61 58.61 0.0K
14:16 58.61 58.61 58.61 58.61 0.1K
14:17 58.61 58.61 58.58 58.58 0.5K
14:18 58.58 58.58 58.55 58.55 0.9K
14:19 58.55 58.59 58.55 58.59 0.4K
14:20 58.66 58.66 58.66 58.66 0.6K
14:21 58.66 58.66 58.61 58.61 1.0K
14:22 58.61 58.63 58.61 58.62 1.6K
14:23 58.62 58.70 58.62 58.69 1.8K
14:24 58.69 58.73 58.69 58.73 0.5K
14:25 58.73 58.73 58.68 58.68 0.4K
14:26 58.68 58.74 58.68 58.71 0.8K
14:27 58.71 58.71 58.71 58.71 0.3K
14:28 58.71 58.71 58.71 58.71 0.0K
14:29 58.71 58.71 58.56 58.56 1.2K
14:30 58.56 58.56 58.56 58.56 0.1K
14:31 58.56 58.64 58.56 58.61 1.2K
14:32 58.61 58.61 58.61 58.61 0.2K
14:33 58.61 58.61 58.57 58.57 1.2K
14:34 58.57 58.57 58.57 58.57 0.1K
14:35 58.57 58.62 58.54 58.62 2.3K
14:36 58.62 58.62 58.62 58.62 0.2K
14:37 58.62 58.62 58.62 58.62 0.1K
14:38 58.62 58.62 58.62 58.62 0.1K
14:39 58.62 58.62 58.62 58.62 0.1K
14:40 58.62 58.62 58.62 58.62 0.0K
14:41 58.62 58.62 58.62 58.62 0.2K
14:42 58.72 58.72 58.67 58.67 0.4K
14:43 58.67 58.67 58.67 58.67 0.2K
14:44 58.69 58.69 58.69 58.69 1.0K
14:45 58.69 58.69 58.69 58.69 0.2K
14:46 58.69 58.69 58.69 58.69 0.0K
14:47 58.72 58.72 58.72 58.72 0.4K
14:48 58.72 58.72 58.72 58.72 0.1K
14:49 58.72 58.72 58.72 58.72 0.1K
14:50 58.72 58.80 58.72 58.80 1.4K
14:51 58.80 58.81 58.77 58.81 1.9K
14:52 58.81 58.81 58.81 58.81 0.4K
14:53 58.90 58.90 58.90 58.90 1.4K
14:54 58.90 58.90 58.90 58.90 0.2K
14:55 58.86 58.86 58.82 58.82 1.3K
14:56 58.82 58.82 58.79 58.79 1.0K
14:57 58.79 58.79 58.79 58.79 0.3K
14:58 58.79 58.79 58.79 58.79 0.6K
14:59 58.79 58.79 58.66 58.66 0.9K
15:00 58.66 58.68 58.66 58.68 2.1K
15:01 58.68 58.68 58.68 58.68 0.2K
15:02 58.68 58.68 58.68 58.68 0.2K
15:03 58.68 58.68 58.68 58.68 1.2K
15:04 58.68 58.79 58.68 58.79 1.1K
15:05 58.79 58.79 58.79 58.79 0.5K
15:06 58.74 58.79 58.73 58.73 1.2K
15:07 58.73 58.73 58.68 58.68 0.2K
15:08 58.68 58.73 58.68 58.73 0.6K
15:09 58.73 58.75 58.73 58.75 0.7K
15:10 58.75 58.75 58.71 58.71 0.7K
15:11 58.71 58.73 58.71 58.73 0.4K
15:12 58.73 58.73 58.69 58.69 1.8K
15:13 58.69 58.69 58.60 58.60 0.9K
15:14 58.62 58.69 58.62 58.69 1.6K
15:15 58.72 58.72 58.72 58.72 1.4K
15:16 58.66 58.66 58.66 58.66 0.6K
15:17 58.66 58.66 58.66 58.66 0.1K
15:18 58.66 58.66 58.66 58.66 0.1K
15:19 58.66 58.66 58.66 58.66 0.2K
15:20 58.66 58.79 58.66 58.79 3.6K
15:21 58.79 58.86 58.79 58.86 0.7K
15:22 58.86 58.86 58.82 58.82 1.0K
15:23 58.82 58.82 58.82 58.82 0.8K
15:24 58.82 58.82 58.78 58.78 0.4K
15:25 58.78 58.78 58.78 58.78 0.3K
15:26 58.78 58.78 58.71 58.71 2.6K
15:27 58.71 58.71 58.62 58.62 2.4K
15:28 58.66 58.67 58.64 58.64 1.2K
15:29 58.74 58.77 58.73 58.73 1.5K
15:30 58.73 58.73 58.66 58.66 1.4K
15:31 58.68 58.72 58.68 58.72 2.1K
15:32 58.72 58.77 58.72 58.77 0.8K
15:33 58.77 58.77 58.77 58.77 1.3K
15:34 58.77 58.86 58.77 58.86 0.2K
15:35 58.86 58.86 58.78 58.78 2.0K
15:36 58.78 58.80 58.75 58.80 2.2K
15:37 58.80 58.80 58.80 58.80 0.3K
15:38 58.80 58.80 58.76 58.76 0.5K
15:39 58.76 58.76 58.76 58.76 0.3K
15:40 58.76 58.76 58.72 58.72 1.4K
15:41 58.69 58.70 58.69 58.70 0.8K
15:42 58.70 58.71 58.70 58.71 0.6K
15:43 58.71 58.71 58.69 58.69 1.3K
15:44 58.67 58.71 58.67 58.71 1.6K
15:45 58.67 58.67 58.66 58.66 3.3K
15:46 58.68 58.71 58.68 58.71 1.6K
15:47 58.71 58.72 58.71 58.72 1.1K
15:48 58.72 58.72 58.71 58.71 1.4K
15:49 58.72 58.73 58.69 58.69 2.5K
15:50 58.68 58.68 58.67 58.67 1.8K
15:51 58.74 58.75 58.69 58.72 6.9K
15:52 58.72 58.73 58.69 58.73 5.3K
15:53 58.73 58.73 58.71 58.71 1.3K
15:54 58.79 58.87 58.79 58.87 3.3K
15:55 58.87 59.00 58.82 59.00 8.7K
15:56 59.14 59.14 58.97 58.97 3.8K
15:57 58.92 58.92 58.92 58.92 2.3K
15:58 58.92 58.92 58.80 58.86 13.1K
15:59 58.85 58.87 58.85 58.85 9.5K
16:00 58.84 58.84 58.12 58.81 140.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし