Intapp Inc (INTA)

INTA
🏛️ アメリカ →
39.33
最終更新: 2025-10-03
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 59.28 59.51 59.20 59.28 83.1K
09:32 59.28 59.28 59.28 59.28 0.1K
09:33 59.28 59.28 59.28 59.28 0.1K
09:34 59.28 59.28 59.28 59.28 0.4K
09:35 59.28 59.30 59.28 59.30 0.2K
09:36 59.30 59.30 59.30 59.30 1.0K
09:37 59.30 59.30 59.30 59.30 0.4K
09:38 59.30 59.30 59.30 59.30 0.2K
09:39 59.30 59.30 59.02 59.02 1.2K
09:40 59.02 59.02 58.74 58.81 0.3K
09:41 58.81 58.81 58.81 58.81 1.2K
09:42 58.81 59.28 58.81 59.28 2.7K
09:43 59.28 59.28 59.27 59.27 0.3K
09:44 59.27 59.27 59.27 59.27 0.0K
09:45 59.27 59.66 59.27 59.66 2.9K
09:46 59.66 59.66 59.50 59.50 0.5K
09:47 59.50 59.50 59.50 59.50 0.1K
09:48 59.50 59.50 59.50 59.50 0.0K
09:49 59.50 59.50 59.50 59.50 0.0K
09:50 59.50 59.50 59.50 59.50 0.0K
09:51 59.50 59.84 59.50 59.84 0.6K
09:52 59.84 59.84 59.84 59.84 0.1K
09:53 59.84 59.84 59.84 59.84 0.1K
09:54 59.84 59.84 59.50 59.50 2.0K
09:55 59.50 59.50 59.50 59.50 0.0K
09:56 59.50 59.50 59.50 59.50 0.0K
09:57 59.50 59.50 59.50 59.50 0.0K
09:58 59.50 59.85 59.50 59.85 0.7K
09:59 59.85 59.85 59.85 59.85 0.1K
10:00 59.85 59.85 59.78 59.78 0.5K
10:01 59.78 59.78 59.78 59.78 0.2K
10:02 59.78 59.78 59.70 59.70 0.4K
10:03 59.70 59.70 59.70 59.70 0.3K
10:04 59.70 59.70 59.66 59.66 0.7K
10:05 59.66 59.66 59.66 59.66 0.8K
10:06 59.66 59.66 59.66 59.66 0.2K
10:07 59.66 59.66 59.66 59.66 0.1K
10:08 59.66 59.66 59.66 59.66 0.1K
10:09 59.66 59.66 59.66 59.66 0.0K
10:10 59.66 59.66 59.66 59.66 0.1K
10:11 59.67 59.67 59.67 59.67 0.1K
10:12 59.67 59.67 59.57 59.57 0.7K
10:13 59.35 59.35 59.35 59.35 0.7K
10:14 59.35 59.69 59.35 59.69 1.5K
10:15 59.69 59.69 59.69 59.69 0.0K
10:16 59.69 59.69 59.69 59.69 0.2K
10:17 59.69 59.69 59.69 59.69 0.1K
10:18 59.69 59.69 59.69 59.69 0.0K
10:19 59.69 59.69 59.60 59.60 0.1K
10:20 59.60 59.60 59.60 59.60 0.0K
10:21 59.60 59.60 59.60 59.60 0.0K
10:22 59.60 59.68 59.58 59.68 0.8K
10:23 59.68 59.68 59.68 59.68 0.4K
10:24 59.68 59.68 59.68 59.68 0.5K
10:25 59.68 59.90 59.68 59.90 0.4K
10:26 59.90 59.90 59.90 59.90 0.2K
10:27 59.90 59.90 59.90 59.90 0.0K
10:28 59.90 59.91 59.90 59.91 0.3K
10:29 59.91 59.91 59.91 59.91 0.0K
10:30 59.91 59.91 59.91 59.91 0.1K
10:31 59.91 59.91 59.91 59.91 0.2K
10:32 59.91 59.91 59.91 59.91 0.0K
10:33 59.91 60.12 59.91 60.06 1.0K
10:34 60.06 60.06 60.06 60.06 0.1K
10:35 60.13 60.13 60.13 60.13 0.4K
10:36 60.13 60.13 60.13 60.13 0.1K
10:37 60.13 60.15 60.10 60.10 0.8K
10:38 60.10 60.15 60.10 60.10 0.3K
10:39 60.10 60.10 60.10 60.10 0.1K
10:40 60.10 60.10 59.84 59.84 2.6K
10:41 59.84 59.84 59.84 59.84 0.1K
10:42 59.84 59.84 59.84 59.84 0.0K
10:43 59.84 59.84 59.84 59.84 0.1K
10:44 59.84 59.84 59.84 59.84 0.0K
10:45 59.84 60.04 59.84 60.04 0.3K
10:46 60.04 60.04 60.04 60.04 0.2K
10:47 60.04 60.04 60.04 60.04 0.1K
10:48 60.03 60.03 60.03 60.03 1.6K
10:49 60.03 60.03 60.03 60.03 0.1K
10:50 60.03 60.03 60.03 60.03 0.3K
10:51 60.03 60.03 60.03 60.03 0.1K
10:52 60.03 60.03 59.95 59.95 1.3K
10:53 59.95 59.95 59.95 59.95 0.4K
10:54 59.95 59.95 59.95 59.95 0.2K
10:55 59.95 59.95 59.95 59.95 0.1K
10:56 59.95 59.95 59.95 59.95 0.0K
10:57 60.00 60.09 60.00 60.09 1.2K
10:58 60.09 60.19 60.09 60.19 0.1K
10:59 60.19 60.19 60.12 60.12 0.1K
11:00 60.12 60.12 60.12 60.12 0.0K
11:01 60.12 60.12 60.12 60.12 0.2K
11:02 60.12 60.12 60.12 60.12 0.1K
11:03 60.12 60.12 60.12 60.12 0.0K
11:04 60.12 60.12 60.12 60.12 0.2K
11:05 60.12 60.22 60.12 60.22 0.3K
11:06 60.22 60.22 60.22 60.22 0.0K
11:07 60.45 60.45 60.45 60.45 0.8K
11:08 60.45 60.45 60.45 60.45 0.2K
11:09 60.44 60.44 60.44 60.44 0.1K
11:10 60.44 60.44 60.44 60.44 0.5K
11:11 60.44 60.60 60.44 60.60 0.7K
11:12 60.60 60.60 60.48 60.48 2.0K
11:13 60.48 60.54 60.48 60.54 0.4K
11:14 60.54 60.54 60.46 60.46 1.3K
11:15 60.46 60.46 60.25 60.25 0.5K
11:16 60.25 60.25 60.09 60.09 1.1K
11:17 60.09 60.17 60.09 60.17 0.8K
11:18 60.17 60.17 60.17 60.17 0.1K
11:19 60.17 60.17 60.17 60.17 0.0K
11:20 60.17 60.17 60.07 60.07 0.6K
11:21 60.07 60.07 60.07 60.07 0.5K
11:22 60.07 60.07 60.07 60.07 0.1K
11:23 60.07 60.07 60.07 60.07 0.1K
11:24 60.07 60.07 60.07 60.07 0.8K
11:25 60.07 60.07 60.07 60.07 0.3K
11:26 60.07 60.07 60.07 60.07 0.1K
11:27 60.07 60.07 60.07 60.07 0.3K
11:28 60.07 60.07 60.07 60.07 0.2K
11:29 60.08 60.08 60.08 60.08 0.7K
11:30 60.08 60.08 60.08 60.08 0.5K
11:31 60.08 60.08 60.00 60.08 0.4K
11:32 60.08 60.08 60.08 60.08 1.2K
11:33 60.09 60.10 60.09 60.10 3.2K
11:34 60.20 60.22 60.20 60.22 2.5K
11:35 60.22 60.22 60.22 60.22 0.1K
11:36 60.22 60.22 60.22 60.22 0.6K
11:37 60.22 60.22 60.22 60.22 0.0K
11:38 60.22 60.22 60.22 60.22 0.0K
11:39 60.22 60.22 60.18 60.18 0.3K
11:40 60.18 60.18 60.18 60.18 0.0K
11:41 60.18 60.18 60.18 60.18 0.4K
11:42 60.18 60.18 60.09 60.09 1.7K
11:43 60.09 60.09 60.09 60.09 0.3K
11:44 60.09 60.16 60.09 60.16 1.3K
11:45 60.16 60.16 60.16 60.16 0.0K
11:46 60.16 60.16 60.16 60.16 0.0K
11:47 60.16 60.22 60.16 60.22 0.5K
11:48 60.22 60.25 60.22 60.25 0.8K
11:49 60.25 60.25 60.25 60.25 0.3K
11:50 60.25 60.25 60.25 60.25 0.2K
11:51 60.25 60.25 60.15 60.15 1.3K
11:52 60.15 60.15 60.15 60.15 0.3K
11:53 60.15 60.26 60.15 60.25 1.6K
11:54 60.25 60.25 60.17 60.18 1.1K
11:55 60.18 60.20 60.18 60.20 0.1K
11:56 60.20 60.20 60.20 60.20 0.0K
11:57 60.26 60.26 60.26 60.26 0.4K
11:58 60.26 60.26 60.25 60.25 0.5K
11:59 60.25 60.25 60.25 60.25 0.0K
12:00 60.25 60.25 60.23 60.23 0.2K
12:01 60.23 60.23 60.16 60.16 1.0K
12:02 60.16 60.24 60.16 60.17 1.7K
12:03 60.17 60.17 60.17 60.17 0.5K
12:04 60.17 60.17 60.14 60.14 0.5K
12:05 60.14 60.14 60.14 60.14 0.0K
12:06 60.14 60.14 60.14 60.14 0.0K
12:07 60.14 60.24 60.14 60.24 0.8K
12:08 60.24 60.24 60.24 60.24 0.0K
12:09 60.25 60.28 60.25 60.28 0.4K
12:10 60.28 60.28 60.28 60.28 0.2K
12:11 60.28 60.28 60.28 60.28 0.1K
12:12 60.28 60.28 60.28 60.28 0.0K
12:13 60.28 60.28 60.28 60.28 0.2K
12:14 60.28 60.58 60.28 60.58 0.3K
12:15 60.59 60.59 60.59 60.59 0.3K
12:16 60.58 60.58 60.58 60.58 0.2K
12:17 60.58 60.58 60.58 60.58 0.1K
12:18 60.58 60.58 60.58 60.58 0.1K
12:19 60.59 60.59 60.59 60.59 3.3K
12:20 60.59 60.59 60.59 60.59 0.0K
12:21 60.59 60.59 60.59 60.59 0.2K
12:22 60.59 60.59 60.59 60.59 0.3K
12:23 60.61 60.61 60.61 60.61 1.0K
12:24 60.72 60.72 60.72 60.72 0.9K
12:25 60.72 60.72 60.72 60.72 0.1K
12:26 60.72 60.72 60.72 60.72 0.0K
12:27 60.62 60.73 60.62 60.73 0.5K
12:28 60.73 60.73 60.68 60.68 0.3K
12:29 60.68 60.68 60.68 60.68 0.0K
12:30 60.68 60.68 60.68 60.68 0.1K
12:31 60.55 60.55 60.50 60.50 2.7K
12:32 60.50 60.50 60.50 60.50 0.0K
12:33 60.50 60.50 60.50 60.50 0.2K
12:34 60.50 60.50 60.50 60.50 0.4K
12:35 60.50 60.50 60.50 60.50 0.0K
12:36 60.50 60.50 60.50 60.50 0.4K
12:37 60.50 60.50 60.50 60.50 0.0K
12:38 60.34 60.37 60.34 60.37 0.3K
12:39 60.37 60.37 60.37 60.37 0.2K
12:40 60.37 60.37 60.37 60.37 0.3K
12:41 60.37 60.44 60.37 60.44 1.2K
12:42 60.44 60.44 60.44 60.44 0.0K
12:43 60.44 60.44 60.44 60.44 0.0K
12:44 60.44 60.44 60.44 60.44 0.0K
12:45 60.34 60.34 60.34 60.34 0.4K
12:46 60.34 60.34 60.34 60.34 0.0K
12:47 60.38 60.38 60.38 60.38 0.7K
12:48 60.45 60.45 60.45 60.45 0.6K
12:49 60.45 60.45 60.45 60.45 0.4K
12:50 60.45 60.45 60.45 60.45 0.1K
12:51 60.45 60.45 60.45 60.45 0.0K
12:52 60.45 60.46 60.45 60.46 0.1K
12:53 60.46 60.46 60.40 60.40 1.2K
12:54 60.40 60.40 60.40 60.40 0.1K
12:55 60.37 60.37 60.37 60.37 0.1K
12:56 60.37 60.37 60.33 60.33 0.5K
12:57 60.33 60.33 60.33 60.33 0.0K
12:58 60.39 60.52 60.39 60.49 1.2K
12:59 60.49 60.49 60.49 60.49 0.0K
13:00 60.49 60.49 60.49 60.49 0.2K
13:01 60.49 60.49 60.49 60.49 0.0K
13:02 60.49 60.57 60.49 60.57 0.2K
13:03 60.52 60.52 60.48 60.48 1.4K
13:04 60.48 60.48 60.48 60.48 0.1K
13:05 60.48 60.48 60.48 60.48 0.0K
13:06 60.48 60.48 60.48 60.48 0.3K
13:07 60.48 60.48 60.48 60.48 0.0K
13:08 60.48 60.48 60.48 60.48 0.1K
13:09 60.48 60.48 60.48 60.48 0.2K
13:10 60.48 60.48 60.48 60.48 0.1K
13:11 60.48 60.48 60.48 60.48 0.1K
13:12 60.48 60.48 60.37 60.37 0.5K
13:13 60.43 60.43 60.43 60.43 1.0K
13:14 60.43 60.43 60.43 60.43 0.0K
13:15 60.43 60.43 60.33 60.33 0.3K
13:16 60.33 60.33 60.33 60.33 0.2K
13:17 60.33 60.33 60.33 60.33 0.0K
13:18 60.33 60.33 60.33 60.33 0.3K
13:19 60.33 60.33 60.33 60.33 0.7K
13:20 60.33 60.33 60.33 60.33 0.0K
13:21 60.33 60.33 60.33 60.33 0.2K
13:22 60.33 60.33 60.33 60.33 0.1K
13:23 60.39 60.39 60.39 60.39 1.0K
13:24 60.39 60.39 60.39 60.39 0.0K
13:25 60.39 60.45 60.39 60.45 0.6K
13:26 60.45 60.45 60.45 60.45 0.0K
13:27 60.45 60.45 60.45 60.45 0.1K
13:28 60.45 60.45 60.45 60.45 0.1K
13:29 60.26 60.26 60.26 60.26 0.7K
13:30 60.38 60.39 60.38 60.39 0.3K
13:31 60.39 60.39 60.35 60.35 0.5K
13:32 60.35 60.35 60.35 60.35 0.1K
13:33 60.35 60.35 60.35 60.35 0.1K
13:34 60.35 60.35 60.35 60.35 0.1K
13:35 60.39 60.39 60.39 60.39 0.6K
13:36 60.39 60.44 60.39 60.44 1.2K
13:37 60.44 60.44 60.44 60.44 0.6K
13:38 60.44 60.44 60.44 60.44 0.1K
13:39 60.44 60.44 60.44 60.44 0.0K
13:40 60.44 60.44 60.44 60.44 0.0K
13:41 60.44 60.55 60.44 60.55 0.9K
13:42 60.55 60.55 60.53 60.53 0.4K
13:43 60.53 60.53 60.53 60.53 0.1K
13:44 60.53 60.54 60.53 60.54 0.4K
13:45 60.54 60.54 60.54 60.54 0.3K
13:46 60.54 60.54 60.54 60.54 0.0K
13:47 60.61 60.61 60.61 60.61 0.1K
13:48 60.61 60.61 60.61 60.61 0.2K
13:49 60.61 60.61 60.56 60.56 0.1K
13:50 60.56 60.62 60.56 60.62 1.6K
13:51 60.62 60.62 60.58 60.58 0.1K
13:52 60.58 60.58 60.58 60.58 0.0K
13:53 60.58 60.58 60.58 60.58 0.1K
13:54 60.58 60.64 60.58 60.64 0.1K
13:55 60.64 60.64 60.55 60.55 1.9K
13:56 60.55 60.55 60.49 60.49 0.1K
13:57 60.49 60.49 60.49 60.49 0.0K
13:58 60.49 60.49 60.49 60.49 0.0K
13:59 60.49 60.49 60.49 60.49 0.6K
14:00 60.49 60.49 60.49 60.49 0.2K
14:01 60.49 60.49 60.49 60.49 0.0K
14:02 60.49 60.49 60.49 60.49 0.0K
14:03 60.49 60.49 60.49 60.49 0.0K
14:04 60.49 60.49 60.42 60.43 0.8K
14:05 60.43 60.43 60.43 60.43 0.7K
14:06 60.43 60.53 60.43 60.53 2.1K
14:07 60.53 60.53 60.53 60.53 0.4K
14:08 60.53 60.58 60.53 60.58 0.3K
14:09 60.65 60.65 60.58 60.58 1.7K
14:10 60.58 60.58 60.58 60.58 0.1K
14:11 60.58 60.58 60.58 60.58 0.0K
14:12 60.58 60.58 60.58 60.58 0.4K
14:13 60.58 60.58 60.58 60.58 0.2K
14:14 60.58 60.58 60.55 60.55 0.8K
14:15 60.55 60.55 60.55 60.55 0.1K
14:16 60.55 60.55 60.55 60.55 0.0K
14:17 60.55 60.55 60.55 60.55 0.2K
14:18 60.55 60.55 60.55 60.55 0.3K
14:19 60.55 60.55 60.55 60.55 0.2K
14:20 60.55 60.55 60.55 60.55 0.0K
14:21 60.55 60.55 60.55 60.55 0.0K
14:22 60.55 60.55 60.55 60.55 0.2K
14:23 60.66 60.66 60.66 60.66 8.9K
14:24 60.65 60.65 60.65 60.65 0.8K
14:25 60.64 60.64 60.64 60.64 0.4K
14:26 60.64 60.67 60.62 60.62 0.3K
14:27 60.62 60.62 60.62 60.62 0.0K
14:28 60.62 60.77 60.62 60.77 0.7K
14:29 60.77 60.82 60.77 60.82 0.7K
14:30 60.82 60.85 60.75 60.85 0.5K
14:31 60.85 60.85 60.75 60.75 0.8K
14:32 60.75 60.75 60.75 60.75 0.0K
14:33 60.75 60.75 60.64 60.64 1.8K
14:34 60.63 60.64 60.63 60.64 0.5K
14:35 60.64 60.64 60.64 60.64 0.1K
14:36 60.64 60.64 60.64 60.64 0.4K
14:37 60.64 60.64 60.64 60.64 0.3K
14:38 60.64 60.75 60.64 60.75 0.5K
14:39 60.75 60.75 60.75 60.75 0.0K
14:40 60.75 60.75 60.75 60.75 0.2K
14:41 60.75 60.75 60.75 60.75 0.2K
14:42 60.75 60.79 60.75 60.79 0.4K
14:43 60.79 60.79 60.74 60.74 0.5K
14:44 60.74 60.74 60.74 60.74 0.1K
14:45 60.74 60.74 60.74 60.74 0.0K
14:46 60.74 60.74 60.74 60.74 0.2K
14:47 60.74 60.74 60.70 60.70 1.1K
14:48 60.70 60.70 60.66 60.66 1.5K
14:49 60.61 60.62 60.61 60.62 0.9K
14:50 60.62 60.62 60.62 60.62 0.1K
14:51 60.62 60.62 60.62 60.62 0.0K
14:52 60.62 60.62 60.62 60.62 0.1K
14:53 60.62 60.62 60.62 60.62 0.4K
14:54 60.62 60.62 60.62 60.62 0.0K
14:55 60.62 60.62 60.62 60.62 0.4K
14:56 60.62 60.62 60.62 60.62 0.0K
14:57 60.67 60.67 60.67 60.67 1.1K
14:58 60.67 60.71 60.67 60.71 0.4K
14:59 60.71 60.71 60.71 60.71 0.1K
15:00 60.71 60.71 60.71 60.71 0.4K
15:01 60.59 60.62 60.59 60.62 1.2K
15:02 60.62 60.62 60.62 60.62 1.2K
15:03 60.62 60.62 60.62 60.62 0.0K
15:04 60.62 60.62 60.50 60.50 1.1K
15:05 60.50 60.50 60.46 60.46 0.2K
15:06 60.46 60.48 60.46 60.48 0.6K
15:07 60.48 60.49 60.48 60.49 0.5K
15:08 60.49 60.51 60.49 60.51 3.2K
15:09 60.51 60.51 60.51 60.51 0.2K
15:10 60.51 60.51 60.51 60.51 0.1K
15:11 60.51 60.51 60.43 60.43 1.2K
15:12 60.43 60.43 60.43 60.43 0.2K
15:13 60.47 60.47 60.47 60.47 0.4K
15:14 60.48 60.49 60.48 60.49 1.2K
15:15 60.49 60.55 60.49 60.55 0.9K
15:16 60.55 60.55 60.55 60.55 0.9K
15:17 60.55 60.65 60.55 60.65 4.0K
15:18 60.65 60.69 60.65 60.69 0.5K
15:19 60.69 60.72 60.69 60.72 0.2K
15:20 60.72 60.72 60.72 60.72 0.7K
15:21 60.70 60.70 60.65 60.66 3.0K
15:22 60.66 60.66 60.65 60.65 0.4K
15:23 60.65 60.65 60.65 60.65 0.3K
15:24 60.65 60.72 60.65 60.72 1.5K
15:25 60.72 60.72 60.72 60.72 0.1K
15:26 60.72 60.72 60.72 60.72 0.2K
15:27 60.72 60.72 60.70 60.70 1.4K
15:28 60.70 60.70 60.68 60.68 0.4K
15:29 60.68 60.68 60.68 60.68 0.2K
15:30 60.68 60.68 60.68 60.68 0.4K
15:31 60.74 60.74 60.74 60.74 1.1K
15:32 60.74 60.79 60.74 60.79 2.2K
15:33 60.79 60.79 60.79 60.79 0.1K
15:34 60.79 60.79 60.79 60.79 0.1K
15:35 60.79 60.79 60.78 60.78 0.2K
15:36 60.78 60.78 60.78 60.78 0.1K
15:37 60.78 60.78 60.77 60.77 1.2K
15:38 60.77 60.81 60.77 60.81 0.3K
15:39 60.81 60.81 60.72 60.72 0.7K
15:40 60.72 60.77 60.72 60.77 0.5K
15:41 60.77 60.77 60.72 60.75 3.4K
15:42 60.75 60.75 60.75 60.75 0.8K
15:43 60.83 60.83 60.82 60.82 3.5K
15:44 60.84 60.84 60.84 60.84 0.6K
15:45 60.84 60.84 60.79 60.80 2.0K
15:46 60.80 60.80 60.80 60.80 0.3K
15:47 60.80 60.80 60.80 60.80 0.6K
15:48 60.79 60.81 60.76 60.81 3.3K
15:49 60.72 60.80 60.72 60.80 0.7K
15:50 60.80 60.86 60.80 60.86 0.6K
15:51 61.07 61.32 61.07 61.32 5.9K
15:52 61.23 61.23 61.12 61.20 1.1K
15:53 61.02 61.02 61.02 61.02 2.9K
15:54 61.02 61.03 61.02 61.03 0.8K
15:55 61.03 61.16 61.03 61.11 3.8K
15:56 61.11 61.11 60.80 60.88 3.4K
15:57 60.88 60.88 60.81 60.88 0.7K
15:58 60.88 60.95 60.88 60.95 3.5K
15:59 60.89 60.95 60.89 60.94 4.3K
16:00 60.94 61.04 60.94 60.95 422.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし