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 52.31 52.67 51.47 52.67 8.2K
09:32 52.67 52.67 52.67 52.67 0.0K
09:33 52.68 52.68 52.68 52.68 1.6K
09:34 52.38 52.38 52.38 52.38 1.7K
09:35 52.38 53.23 52.38 53.23 0.5K
09:36 53.23 53.23 53.23 53.23 0.0K
09:37 53.23 53.23 53.23 53.23 0.0K
09:38 53.23 53.23 53.23 53.23 0.3K
09:39 53.23 53.23 53.23 53.23 0.1K
09:40 53.23 53.23 52.73 52.73 0.4K
09:41 52.20 53.00 52.20 53.00 0.3K
09:42 53.00 53.00 52.66 52.66 0.1K
09:43 52.71 52.71 52.71 52.71 0.4K
09:44 52.71 52.71 52.71 52.71 0.2K
09:45 52.51 52.51 52.51 52.51 0.2K
09:46 52.15 52.15 52.15 52.15 0.1K
09:47 52.14 52.14 52.14 52.14 0.2K
09:48 52.14 52.21 52.08 52.16 1.0K
09:49 52.16 52.16 52.00 52.00 0.7K
09:50 52.00 52.01 52.00 52.01 0.2K
09:51 52.01 52.11 52.01 52.11 0.4K
09:52 52.11 52.46 52.11 52.46 1.7K
09:53 52.46 52.46 52.46 52.46 0.8K
09:54 52.29 52.29 52.14 52.14 0.7K
09:55 52.14 52.14 52.14 52.14 0.3K
09:56 52.14 52.15 52.14 52.15 0.2K
09:57 52.15 52.20 52.15 52.20 0.8K
09:58 52.20 52.20 52.20 52.20 0.1K
09:59 52.20 52.20 52.20 52.20 0.1K
10:00 52.07 52.07 52.07 52.07 0.2K
10:01 52.07 52.07 52.07 52.07 0.4K
10:02 52.20 52.20 52.16 52.16 1.1K
10:03 52.11 52.11 52.11 52.11 0.6K
10:04 52.11 52.11 52.11 52.11 0.1K
10:05 52.11 52.11 52.11 52.11 0.2K
10:06 52.11 52.32 52.11 52.32 0.4K
10:07 52.32 52.32 52.32 52.32 0.2K
10:08 52.32 52.32 52.32 52.32 0.3K
10:09 52.32 52.35 52.21 52.21 0.5K
10:10 52.21 52.21 52.14 52.14 0.8K
10:11 52.35 52.35 52.21 52.21 0.3K
10:12 52.21 52.37 52.21 52.37 0.7K
10:13 52.46 52.47 52.46 52.47 0.4K
10:14 52.47 52.47 52.22 52.22 0.4K
10:15 52.45 52.45 52.15 52.22 5.3K
10:16 52.22 52.22 52.22 52.22 0.2K
10:17 52.39 52.39 52.39 52.39 0.3K
10:18 52.39 52.39 52.39 52.39 0.2K
10:19 52.39 52.39 52.39 52.39 0.2K
10:20 52.39 52.39 52.39 52.39 0.3K
10:21 52.39 52.39 52.39 52.39 0.0K
10:22 52.33 52.33 52.33 52.33 0.2K
10:23 52.35 52.35 52.35 52.35 0.1K
10:24 52.35 52.35 52.18 52.18 0.3K
10:25 52.40 52.40 52.40 52.40 0.1K
10:26 52.35 52.35 52.35 52.35 0.3K
10:27 52.35 52.35 52.35 52.35 0.3K
10:28 52.35 52.35 52.35 52.35 0.5K
10:29 52.35 52.35 52.35 52.35 0.1K
10:30 52.35 52.35 52.35 52.35 0.1K
10:31 52.35 52.35 52.35 52.35 0.1K
10:32 52.35 52.35 52.23 52.23 1.9K
10:33 52.32 52.32 52.32 52.32 0.4K
10:34 52.32 52.32 52.32 52.32 0.1K
10:35 52.32 52.32 52.32 52.32 0.1K
10:36 52.32 52.32 52.32 52.32 0.1K
10:37 52.32 52.50 52.32 52.50 0.4K
10:38 52.50 52.50 52.50 52.50 0.1K
10:39 52.50 52.50 52.50 52.50 0.1K
10:40 52.50 52.50 52.50 52.50 0.2K
10:41 52.50 52.50 52.50 52.50 0.1K
10:42 52.50 52.50 52.50 52.50 0.6K
10:43 52.50 52.50 52.38 52.38 0.9K
10:44 52.38 52.43 52.38 52.43 0.6K
10:45 52.43 52.43 52.43 52.43 0.1K
10:46 52.43 52.43 52.43 52.43 0.2K
10:47 52.43 52.43 52.25 52.25 1.8K
10:48 52.25 52.25 52.25 52.25 0.3K
10:49 52.47 52.47 52.47 52.47 1.2K
10:50 52.47 52.47 52.47 52.47 0.1K
10:51 52.47 52.47 52.43 52.43 0.5K
10:52 52.43 52.43 52.43 52.43 0.4K
10:53 52.43 52.43 52.43 52.43 0.6K
10:54 52.43 52.45 52.43 52.45 0.6K
10:55 52.47 52.47 52.44 52.44 0.9K
10:56 52.44 52.44 52.44 52.44 0.2K
10:57 52.44 52.44 52.31 52.32 1.8K
10:58 52.32 52.32 52.32 52.32 0.4K
10:59 52.32 52.32 52.32 52.32 0.0K
11:00 52.32 52.32 52.32 52.32 0.4K
11:01 52.32 52.47 52.32 52.47 0.4K
11:02 52.47 52.47 52.47 52.47 0.1K
11:03 52.47 52.47 52.47 52.47 0.0K
11:04 52.47 52.47 52.47 52.47 0.0K
11:05 52.47 52.47 52.29 52.29 0.7K
11:06 52.29 52.29 52.29 52.29 0.1K
11:07 52.29 52.29 52.17 52.17 1.7K
11:08 52.17 52.17 52.17 52.17 0.0K
11:09 52.17 52.17 52.17 52.17 0.0K
11:10 52.17 52.17 52.17 52.17 0.0K
11:11 52.17 52.17 52.17 52.17 0.2K
11:12 52.17 52.17 52.17 52.17 0.0K
11:13 52.17 52.17 52.17 52.17 0.1K
11:14 52.17 52.17 52.17 52.17 0.1K
11:15 52.17 52.17 52.17 52.17 0.1K
11:16 52.17 52.17 52.17 52.17 0.2K
11:17 52.14 52.14 52.14 52.14 1.0K
11:18 52.14 52.17 52.08 52.17 0.3K
11:19 52.17 52.17 52.17 52.17 0.0K
11:20 52.17 52.22 52.17 52.22 1.2K
11:21 52.15 52.15 52.12 52.12 0.6K
11:22 52.12 52.12 52.12 52.12 0.0K
11:23 52.27 52.28 52.27 52.27 2.0K
11:24 52.27 52.27 52.27 52.27 0.5K
11:25 52.34 52.34 52.30 52.30 1.1K
11:26 52.30 52.34 52.30 52.34 1.9K
11:27 52.41 52.49 52.41 52.49 4.6K
11:28 52.49 52.49 52.49 52.49 0.1K
11:29 52.49 52.50 52.49 52.50 0.2K
11:30 52.50 52.50 52.30 52.30 0.7K
11:31 52.30 52.30 52.30 52.30 0.2K
11:32 52.30 52.30 52.28 52.28 1.0K
11:33 52.28 52.28 52.28 52.28 0.1K
11:34 52.28 52.28 52.28 52.28 0.1K
11:35 52.28 52.28 52.26 52.26 0.2K
11:36 52.26 52.26 52.26 52.26 0.3K
11:37 52.21 52.21 52.15 52.15 0.9K
11:38 52.18 52.18 52.18 52.18 2.0K
11:39 52.18 52.18 52.18 52.18 0.1K
11:40 52.18 52.18 52.18 52.18 0.1K
11:41 52.18 52.27 52.18 52.27 4.6K
11:42 52.27 52.29 52.27 52.29 0.2K
11:43 52.29 52.30 52.29 52.30 3.1K
11:44 52.28 52.31 52.28 52.31 2.9K
11:45 52.31 52.32 52.31 52.31 2.3K
11:46 52.31 52.31 52.28 52.28 2.7K
11:47 52.28 52.28 52.23 52.23 0.7K
11:48 52.23 52.23 52.23 52.23 0.2K
11:49 52.23 52.23 52.23 52.23 0.4K
11:50 52.23 52.23 52.23 52.23 0.1K
11:51 52.23 52.23 52.03 52.03 0.6K
11:52 52.03 52.03 52.03 52.03 0.3K
11:53 52.03 52.03 52.03 52.03 0.1K
11:54 52.03 52.03 52.03 52.03 0.1K
11:55 52.03 52.03 52.03 52.03 1.1K
11:56 52.03 52.03 52.03 52.03 0.0K
11:57 52.03 52.03 52.03 52.03 0.5K
11:58 52.03 52.03 51.99 51.99 0.5K
11:59 51.99 52.00 51.99 52.00 1.1K
12:00 52.00 52.00 52.00 52.00 0.9K
12:01 52.00 52.00 52.00 52.00 0.2K
12:02 52.00 52.00 52.00 52.00 0.0K
12:03 52.00 52.06 52.00 52.06 0.2K
12:04 52.00 52.07 52.00 52.07 0.6K
12:05 52.07 52.07 52.07 52.07 0.1K
12:06 52.07 52.07 52.00 52.00 0.5K
12:07 52.00 52.00 52.00 52.00 0.4K
12:08 52.00 52.00 52.00 52.00 0.1K
12:09 52.00 52.00 52.00 52.00 0.1K
12:10 51.99 51.99 51.99 51.99 0.1K
12:11 51.99 51.99 51.99 51.99 0.4K
12:12 52.00 52.08 52.00 52.08 0.9K
12:13 52.08 52.08 52.08 52.08 0.2K
12:14 52.08 52.08 52.02 52.02 0.7K
12:15 52.02 52.02 52.02 52.02 0.0K
12:16 52.02 52.02 52.02 52.02 0.2K
12:17 52.02 52.02 52.02 52.02 0.1K
12:18 52.02 52.02 52.02 52.02 0.2K
12:19 52.02 52.02 52.02 52.02 0.2K
12:20 52.02 52.02 52.02 52.02 0.0K
12:21 52.02 52.02 52.02 52.02 0.2K
12:22 52.02 52.02 52.02 52.02 0.0K
12:23 52.02 52.02 52.02 52.02 0.2K
12:24 51.90 51.90 51.90 51.90 0.1K
12:25 52.02 52.02 52.02 52.02 0.3K
12:26 52.02 52.05 52.02 52.05 0.7K
12:27 52.05 52.22 52.05 52.22 0.9K
12:28 52.22 52.22 52.22 52.22 0.2K
12:29 52.22 52.22 52.22 52.22 0.0K
12:30 52.22 52.22 52.22 52.22 0.3K
12:31 52.22 52.22 52.22 52.22 0.7K
12:32 52.27 52.27 52.27 52.27 0.2K
12:33 52.27 52.27 52.08 52.08 0.4K
12:34 52.08 52.08 52.08 52.08 0.0K
12:35 52.08 52.16 52.08 52.16 0.3K
12:36 52.16 52.16 52.16 52.16 0.3K
12:37 52.16 52.16 52.16 52.16 0.0K
12:38 52.16 52.16 51.93 51.94 1.6K
12:39 51.94 51.94 51.91 51.91 1.2K
12:40 51.91 51.91 51.91 51.91 0.4K
12:41 51.91 51.91 51.87 51.87 0.1K
12:42 51.87 51.92 51.87 51.92 0.5K
12:43 51.92 51.92 51.92 51.92 0.0K
12:44 51.92 51.92 51.92 51.92 0.3K
12:45 51.92 51.92 51.92 51.92 0.3K
12:46 51.92 51.94 51.92 51.94 0.4K
12:47 51.86 51.86 51.83 51.83 1.0K
12:48 51.83 51.83 51.83 51.83 0.1K
12:49 51.82 51.82 51.82 51.82 0.2K
12:50 51.82 51.82 51.82 51.82 0.3K
12:51 51.87 51.87 51.87 51.87 1.4K
12:52 51.87 51.87 51.84 51.84 0.3K
12:53 51.84 51.84 51.84 51.84 0.7K
12:54 51.84 51.86 51.84 51.86 0.2K
12:55 51.86 51.86 51.86 51.86 0.2K
12:56 51.86 51.90 51.86 51.90 0.5K
12:57 51.90 51.90 51.77 51.77 0.8K
12:58 51.77 51.77 51.68 51.68 0.8K
12:59 51.68 51.68 51.66 51.66 0.3K
13:00 51.66 51.66 51.66 51.66 0.3K
13:01 51.57 51.58 51.54 51.54 1.4K
13:02 51.55 51.55 51.55 51.55 0.2K
13:03 51.55 51.55 51.55 51.55 0.3K
13:04 51.55 51.59 51.55 51.59 0.3K
13:05 51.59 51.59 51.58 51.58 0.4K
13:06 51.58 51.58 51.53 51.53 0.6K
13:07 51.53 51.71 51.53 51.71 1.3K
13:08 51.71 51.71 51.71 51.71 1.2K
13:09 51.71 51.71 51.71 51.71 0.0K
13:10 51.71 51.71 51.71 51.71 0.4K
13:11 51.71 51.71 51.71 51.71 0.1K
13:12 51.71 51.71 51.71 51.71 0.2K
13:13 51.71 51.71 51.71 51.71 0.1K
13:14 51.66 51.66 51.66 51.66 0.2K
13:15 51.66 51.66 51.66 51.66 0.1K
13:16 51.66 51.70 51.66 51.70 0.3K
13:17 51.70 51.70 51.70 51.70 0.1K
13:18 51.69 51.72 51.69 51.69 1.1K
13:19 51.67 51.67 51.67 51.67 0.5K
13:20 51.67 51.67 51.67 51.67 0.1K
13:21 51.67 51.67 51.67 51.67 1.0K
13:22 51.67 51.68 51.67 51.68 0.4K
13:23 51.74 51.74 51.73 51.73 0.6K
13:24 51.73 51.73 51.67 51.67 0.7K
13:25 51.67 51.67 51.67 51.67 0.5K
13:26 51.67 51.67 51.55 51.55 0.5K
13:27 51.55 51.55 51.55 51.55 0.2K
13:28 51.55 51.57 51.55 51.57 0.1K
13:29 51.57 51.57 51.57 51.57 0.3K
13:30 51.57 51.57 51.57 51.57 1.3K
13:31 51.62 51.62 51.62 51.62 0.5K
13:32 51.52 51.52 51.38 51.38 2.1K
13:33 51.38 51.38 51.38 51.38 0.0K
13:34 51.38 51.38 51.37 51.37 0.5K
13:35 51.37 51.37 51.37 51.37 0.0K
13:36 51.37 51.37 51.29 51.29 0.3K
13:37 51.28 51.28 51.28 51.28 0.2K
13:38 51.28 51.28 51.28 51.28 0.1K
13:39 51.28 51.28 51.28 51.28 0.4K
13:40 51.28 51.28 51.24 51.24 0.9K
13:41 51.24 51.24 51.16 51.18 2.3K
13:42 51.18 51.18 51.18 51.18 0.5K
13:43 51.10 51.17 51.10 51.17 0.9K
13:44 51.17 51.19 51.17 51.19 1.0K
13:45 51.19 51.19 51.19 51.19 0.3K
13:46 51.13 51.13 51.07 51.08 1.4K
13:47 51.03 51.03 51.03 51.03 3.2K
13:48 50.94 50.94 50.94 50.94 0.3K
13:49 50.94 50.96 50.94 50.96 0.3K
13:50 50.96 50.97 50.89 50.91 1.9K
13:51 50.96 50.96 50.90 50.91 2.9K
13:52 50.91 50.95 50.91 50.95 5.0K
13:53 50.95 50.97 50.95 50.97 0.1K
13:54 50.98 50.98 50.96 50.96 1.3K
13:55 50.94 50.94 50.85 50.85 1.2K
13:56 50.85 50.85 50.85 50.85 0.2K
13:57 50.85 50.85 50.74 50.74 0.5K
13:58 50.74 50.74 50.73 50.73 0.6K
13:59 50.73 50.73 50.66 50.66 0.2K
14:00 50.66 50.66 50.66 50.66 0.2K
14:01 50.75 50.75 50.75 50.75 5.1K
14:02 50.68 50.68 50.60 50.60 1.4K
14:03 50.60 50.60 50.54 50.60 3.5K
14:04 50.64 50.64 50.58 50.58 2.9K
14:05 50.59 50.59 50.50 50.50 0.6K
14:06 50.76 50.76 50.52 50.63 0.7K
14:07 50.63 50.69 50.63 50.69 0.6K
14:08 50.69 50.69 50.62 50.62 0.5K
14:09 50.62 50.62 50.48 50.48 0.6K
14:10 50.48 50.67 50.48 50.67 2.4K
14:11 50.67 50.67 50.67 50.67 0.5K
14:12 50.67 50.67 50.67 50.67 0.2K
14:13 50.67 50.67 50.67 50.67 0.2K
14:14 50.67 50.71 50.67 50.71 1.7K
14:15 50.71 50.91 50.71 50.91 2.0K
14:16 50.85 50.85 50.85 50.85 0.3K
14:17 50.85 50.85 50.74 50.74 0.2K
14:18 50.74 50.74 50.74 50.74 0.2K
14:19 50.74 50.86 50.74 50.86 0.2K
14:20 50.86 50.86 50.86 50.86 0.2K
14:21 50.86 50.86 50.86 50.86 0.3K
14:22 50.83 50.86 50.83 50.86 0.9K
14:23 50.86 50.90 50.86 50.90 0.4K
14:24 50.90 50.92 50.90 50.92 0.4K
14:25 50.92 51.07 50.92 51.07 1.0K
14:26 51.07 51.07 51.07 51.07 0.7K
14:27 51.15 51.15 51.04 51.04 1.8K
14:28 51.04 51.04 51.04 51.04 0.2K
14:29 51.04 51.04 51.01 51.01 0.2K
14:30 51.01 51.01 51.01 51.01 0.1K
14:31 51.01 51.01 50.93 50.93 0.6K
14:32 50.99 50.99 50.99 50.99 0.4K
14:33 50.99 50.99 50.99 50.99 0.2K
14:34 50.99 50.99 50.99 50.99 0.1K
14:35 50.99 50.99 50.99 50.99 0.4K
14:36 50.98 50.98 50.98 50.98 1.5K
14:37 50.98 50.98 50.96 50.96 0.1K
14:38 50.96 50.96 50.88 50.96 2.3K
14:39 50.93 50.93 50.93 50.93 0.2K
14:40 50.96 50.96 50.96 50.96 0.1K
14:41 50.96 50.96 50.96 50.96 0.2K
14:42 50.96 50.96 50.96 50.96 0.3K
14:43 50.96 50.96 50.95 50.95 0.6K
14:44 50.95 50.95 50.95 50.95 0.2K
14:45 50.95 50.95 50.82 50.82 0.7K
14:46 50.82 50.84 50.82 50.84 0.5K
14:47 50.79 50.79 50.79 50.79 1.1K
14:48 50.79 50.79 50.79 50.79 0.2K
14:49 50.79 50.79 50.79 50.79 0.2K
14:50 50.79 50.79 50.79 50.79 0.3K
14:51 50.82 50.82 50.80 50.80 1.3K
14:52 50.80 50.82 50.80 50.82 0.3K
14:53 50.82 50.82 50.82 50.82 0.1K
14:54 50.82 50.84 50.80 50.84 2.5K
14:55 50.84 50.84 50.75 50.75 0.6K
14:56 50.75 50.75 50.75 50.75 0.5K
14:57 50.75 50.86 50.75 50.86 1.2K
14:58 50.83 50.83 50.83 50.83 0.7K
14:59 50.83 50.83 50.80 50.80 1.1K
15:00 50.80 50.81 50.78 50.81 0.7K
15:01 50.81 50.85 50.79 50.79 1.2K
15:02 50.87 50.92 50.87 50.92 1.3K
15:03 50.92 50.92 50.92 50.92 0.1K
15:04 50.92 50.92 50.92 50.92 0.1K
15:05 50.87 50.87 50.87 50.87 1.1K
15:06 50.87 50.87 50.87 50.87 0.3K
15:07 50.87 50.87 50.87 50.87 0.1K
15:08 50.87 50.87 50.69 50.69 2.1K
15:09 50.69 50.69 50.69 50.69 0.1K
15:10 50.69 50.69 50.69 50.69 0.1K
15:11 50.69 50.69 50.69 50.69 0.6K
15:12 50.69 50.69 50.55 50.55 1.6K
15:13 50.55 50.71 50.55 50.71 1.6K
15:14 50.71 50.90 50.71 50.90 1.2K
15:15 50.90 50.90 50.73 50.73 0.3K
15:16 50.73 50.73 50.73 50.73 0.2K
15:17 50.82 50.82 50.82 50.82 0.3K
15:18 50.82 50.82 50.82 50.82 0.2K
15:19 50.75 50.75 50.75 50.75 0.7K
15:20 50.75 50.75 50.66 50.66 1.3K
15:21 50.66 50.66 50.66 50.66 0.4K
15:22 50.66 50.74 50.66 50.74 1.6K
15:23 50.72 50.77 50.72 50.77 0.8K
15:24 50.77 50.77 50.74 50.74 0.9K
15:25 50.72 50.72 50.66 50.66 0.9K
15:26 50.66 50.69 50.66 50.69 1.1K
15:27 50.69 50.69 50.69 50.69 0.4K
15:28 50.69 50.71 50.69 50.71 0.7K
15:29 50.71 50.72 50.71 50.71 0.6K
15:30 50.71 50.71 50.65 50.65 1.3K
15:31 50.71 50.75 50.71 50.75 2.1K
15:32 50.71 50.76 50.71 50.76 5.4K
15:33 50.76 50.90 50.76 50.90 1.5K
15:34 51.06 51.06 51.06 51.06 0.6K
15:35 50.97 50.97 50.97 50.97 1.0K
15:36 50.97 50.97 50.97 50.97 0.2K
15:37 50.97 50.97 50.97 50.97 0.2K
15:38 50.97 50.97 50.91 50.91 1.4K
15:39 50.95 50.95 50.94 50.94 0.4K
15:40 50.94 50.95 50.94 50.95 0.5K
15:41 50.95 50.95 50.95 50.95 1.0K
15:42 50.95 50.95 50.95 50.95 1.0K
15:43 51.02 51.02 50.85 50.85 7.9K
15:44 50.87 50.88 50.87 50.88 1.1K
15:45 50.88 50.88 50.88 50.88 0.5K
15:46 50.88 50.94 50.88 50.94 6.7K
15:47 50.94 50.94 50.81 50.81 1.8K
15:48 50.86 50.90 50.86 50.90 3.4K
15:49 50.90 50.90 50.85 50.85 1.1K
15:50 50.82 50.88 50.82 50.88 2.5K
15:51 50.89 50.94 50.86 50.94 9.6K
15:52 50.94 50.98 50.94 50.94 1.3K
15:53 50.99 50.99 50.99 50.99 1.0K
15:54 51.04 51.04 51.03 51.03 1.5K
15:55 51.03 51.08 51.03 51.08 7.4K
15:56 51.08 51.17 51.08 51.17 3.2K
15:57 51.31 51.39 51.30 51.30 9.1K
15:58 51.17 51.30 51.17 51.26 8.7K
15:59 51.26 51.28 51.20 51.28 12.4K
16:00 51.24 51.31 51.16 51.25 106.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし