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 52.33 53.13 51.99 52.62 6.4K
09:32 52.75 52.75 52.75 52.75 0.2K
09:33 52.75 52.75 52.50 52.72 3.7K
09:34 52.72 52.72 52.72 52.72 1.3K
09:35 51.52 52.92 51.52 52.92 6.6K
09:36 52.92 53.12 52.92 53.12 2.1K
09:37 53.12 53.20 53.12 53.20 1.1K
09:38 53.20 53.20 53.18 53.18 0.3K
09:39 53.18 53.36 53.18 53.36 0.2K
09:40 53.36 53.36 53.36 53.36 0.1K
09:41 53.36 53.36 53.36 53.36 0.0K
09:42 53.36 53.36 53.36 53.36 0.0K
09:43 53.36 53.37 53.36 53.37 0.3K
09:44 53.37 53.42 53.37 53.42 0.3K
09:45 53.79 53.79 53.79 53.79 0.8K
09:46 53.79 53.79 53.71 53.71 0.6K
09:47 53.71 53.71 53.71 53.71 0.0K
09:48 53.71 54.00 53.71 54.00 0.4K
09:49 54.00 54.00 54.00 54.00 0.0K
09:50 54.00 54.00 53.88 53.95 0.4K
09:51 53.95 53.95 53.94 53.94 0.5K
09:52 53.94 53.94 53.88 53.88 0.6K
09:53 53.88 54.09 53.88 54.09 1.1K
09:54 54.09 54.12 54.09 54.12 0.1K
09:55 54.12 54.12 54.12 54.12 0.0K
09:56 54.12 54.12 53.89 53.89 4.4K
09:57 53.89 53.89 53.89 53.89 0.3K
09:58 53.89 53.89 53.86 53.86 0.5K
09:59 53.86 53.86 53.54 53.54 0.8K
10:00 53.54 53.54 53.54 53.54 0.0K
10:01 53.54 53.82 53.54 53.82 0.4K
10:02 53.82 53.82 53.82 53.82 0.0K
10:03 53.82 53.82 53.50 53.50 0.4K
10:04 53.50 53.50 53.50 53.50 0.0K
10:05 53.50 53.50 53.50 53.50 0.0K
10:06 53.50 53.50 53.50 53.50 0.1K
10:07 53.50 53.56 53.50 53.56 0.3K
10:08 53.56 53.56 53.56 53.56 0.2K
10:09 53.56 53.56 53.52 53.52 0.1K
10:10 53.52 53.56 53.52 53.56 0.2K
10:11 53.56 53.56 53.54 53.54 0.3K
10:12 53.54 53.54 53.54 53.54 0.0K
10:13 53.41 53.41 53.41 53.41 0.2K
10:14 53.41 53.46 53.41 53.46 0.3K
10:15 53.46 53.46 53.46 53.46 3.8K
10:16 53.46 53.46 53.28 53.28 1.0K
10:17 53.28 53.28 53.24 53.24 1.3K
10:18 53.24 53.24 52.90 52.90 2.4K
10:19 52.98 52.98 52.98 52.98 3.2K
10:20 52.98 53.07 52.98 53.03 2.2K
10:21 53.03 53.03 53.03 53.03 0.4K
10:22 52.98 52.98 52.89 52.89 0.4K
10:23 52.89 53.12 52.89 53.12 1.4K
10:24 53.12 53.32 53.12 53.32 0.8K
10:25 53.32 53.41 53.32 53.41 1.3K
10:26 53.41 53.46 53.41 53.46 0.4K
10:27 53.46 53.46 53.46 53.46 0.1K
10:28 53.46 53.46 53.46 53.46 0.0K
10:29 53.46 53.46 53.46 53.46 0.1K
10:30 53.46 53.46 53.46 53.46 0.1K
10:31 53.47 53.47 53.47 53.47 0.2K
10:32 53.47 53.47 53.47 53.47 0.1K
10:33 53.47 53.47 53.47 53.47 0.4K
10:34 53.47 53.48 53.47 53.48 1.4K
10:35 53.48 53.53 53.41 53.41 1.4K
10:36 53.37 53.37 53.37 53.37 0.3K
10:37 53.37 53.50 53.37 53.43 1.2K
10:38 53.50 53.50 53.39 53.49 1.9K
10:39 53.56 53.57 53.56 53.57 3.0K
10:40 53.57 53.57 53.41 53.45 1.8K
10:41 53.45 53.45 53.45 53.45 0.1K
10:42 53.45 53.58 53.39 53.39 0.6K
10:43 53.42 53.42 53.42 53.42 0.1K
10:44 53.52 53.52 53.52 53.52 0.3K
10:45 53.52 53.52 53.52 53.52 0.0K
10:46 53.52 53.52 53.41 53.41 0.9K
10:47 53.41 53.41 53.41 53.41 0.2K
10:48 53.41 53.41 53.41 53.41 0.1K
10:49 53.41 53.41 53.41 53.41 0.3K
10:50 53.41 53.41 53.41 53.41 0.3K
10:51 53.41 53.41 53.37 53.37 0.7K
10:52 53.37 53.39 53.37 53.39 0.4K
10:53 53.39 53.39 53.39 53.39 0.2K
10:54 53.39 53.39 53.28 53.28 2.2K
10:55 53.28 53.28 53.16 53.16 0.1K
10:56 53.16 53.16 53.16 53.16 0.3K
10:57 53.16 53.16 53.12 53.12 0.3K
10:58 53.12 53.16 53.12 53.13 0.4K
10:59 53.13 53.13 53.03 53.03 0.5K
11:00 53.03 53.11 53.03 53.11 0.7K
11:01 53.11 53.11 53.06 53.06 0.6K
11:02 53.08 53.08 53.08 53.08 0.6K
11:03 53.08 53.08 53.08 53.08 0.5K
11:04 53.08 53.08 53.08 53.08 0.0K
11:05 53.08 53.08 53.08 53.08 0.1K
11:06 53.08 53.08 53.08 53.08 0.0K
11:07 53.08 53.08 53.08 53.08 0.0K
11:08 53.08 53.08 53.08 53.08 0.0K
11:09 53.08 53.08 53.08 53.08 0.6K
11:10 53.12 53.12 53.12 53.12 0.1K
11:11 53.12 53.12 53.11 53.11 0.7K
11:12 53.11 53.11 53.11 53.11 0.2K
11:13 53.11 53.11 53.11 53.11 0.0K
11:14 53.11 53.11 53.11 53.11 0.0K
11:15 53.11 53.11 53.11 53.11 0.2K
11:16 53.11 53.11 53.11 53.11 0.1K
11:17 53.11 53.11 53.11 53.11 0.1K
11:18 53.11 53.11 53.00 53.00 0.6K
11:19 53.00 53.00 53.00 53.00 0.0K
11:20 53.00 53.00 53.00 53.00 0.7K
11:21 53.00 53.00 53.00 53.00 0.1K
11:22 53.00 53.00 53.00 53.00 0.6K
11:23 53.00 53.00 53.00 53.00 0.0K
11:24 53.00 53.00 52.92 53.00 6.6K
11:25 52.94 52.94 52.94 52.94 0.3K
11:26 52.94 53.00 52.94 53.00 0.9K
11:27 53.00 53.00 52.90 52.90 0.8K
11:28 52.77 52.87 52.77 52.87 3.0K
11:29 52.87 52.87 52.87 52.87 0.0K
11:30 52.87 52.87 52.87 52.87 0.0K
11:31 52.87 52.87 52.87 52.87 0.1K
11:32 52.87 52.87 52.87 52.87 0.3K
11:33 52.87 52.87 52.70 52.70 1.0K
11:34 52.70 52.70 52.70 52.70 0.5K
11:35 52.70 52.82 52.70 52.80 1.7K
11:36 52.80 52.80 52.76 52.79 3.5K
11:37 52.79 52.86 52.79 52.84 1.7K
11:38 52.84 52.84 52.84 52.84 0.2K
11:39 52.84 52.84 52.84 52.84 0.0K
11:40 52.84 52.84 52.83 52.83 0.4K
11:41 52.83 52.83 52.83 52.83 0.1K
11:42 52.83 52.83 52.83 52.83 0.3K
11:43 52.83 52.83 52.83 52.83 0.2K
11:44 52.83 52.83 52.80 52.80 0.7K
11:45 52.78 52.78 52.78 52.78 1.1K
11:46 52.69 52.74 52.69 52.70 2.9K
11:47 52.70 52.70 52.62 52.62 0.7K
11:48 52.49 52.49 52.49 52.49 0.5K
11:49 52.44 52.44 52.37 52.37 1.3K
11:50 52.37 52.37 52.37 52.37 0.1K
11:51 52.31 52.37 52.31 52.32 0.9K
11:52 52.30 52.30 52.26 52.26 0.9K
11:53 52.26 52.26 52.26 52.26 0.1K
11:54 52.26 52.26 52.16 52.16 0.2K
11:55 52.16 52.22 52.16 52.22 1.5K
11:56 52.22 52.30 52.22 52.25 1.5K
11:57 52.25 52.25 52.25 52.25 0.1K
11:58 52.25 52.25 52.25 52.25 0.0K
11:59 52.25 52.25 52.25 52.25 0.0K
12:00 52.25 52.25 52.25 52.25 0.3K
12:01 52.25 52.25 52.25 52.25 0.1K
12:02 52.25 52.25 52.25 52.25 0.5K
12:03 52.25 52.25 52.24 52.24 1.2K
12:04 52.24 52.24 52.24 52.24 0.9K
12:05 52.24 52.24 52.24 52.24 0.1K
12:06 52.24 52.24 52.24 52.24 0.0K
12:07 52.24 52.36 52.24 52.36 2.7K
12:08 52.36 52.36 52.36 52.36 0.1K
12:09 52.36 52.40 52.36 52.40 1.1K
12:10 52.40 52.40 52.27 52.27 2.1K
12:11 52.27 52.27 52.27 52.27 0.1K
12:12 52.27 52.28 52.25 52.25 2.5K
12:13 52.25 52.25 52.25 52.25 0.4K
12:14 52.25 52.25 52.25 52.25 0.0K
12:15 52.22 52.22 52.22 52.22 0.1K
12:16 52.22 52.22 52.22 52.22 0.1K
12:17 52.22 52.22 52.22 52.22 0.0K
12:18 52.22 52.22 52.22 52.22 0.1K
12:19 52.22 52.22 52.13 52.13 0.6K
12:20 52.13 52.13 52.06 52.06 1.0K
12:21 52.06 52.06 52.06 52.06 0.1K
12:22 52.06 52.06 52.06 52.06 0.0K
12:23 52.06 52.06 52.06 52.06 0.1K
12:24 52.06 52.06 52.06 52.06 0.0K
12:25 52.06 52.06 52.06 52.06 0.1K
12:26 52.06 52.06 52.06 52.06 0.2K
12:27 52.06 52.06 52.06 52.06 0.1K
12:28 52.06 52.06 52.06 52.06 0.5K
12:29 52.06 52.19 52.06 52.19 0.5K
12:30 52.19 52.29 52.19 52.28 2.0K
12:31 52.28 52.30 52.28 52.30 1.7K
12:32 52.30 52.30 52.30 52.30 0.9K
12:33 52.30 52.30 52.30 52.30 0.2K
12:34 52.30 52.30 52.30 52.30 0.3K
12:35 52.30 52.30 52.30 52.30 0.6K
12:36 52.30 52.30 52.30 52.30 0.2K
12:37 52.30 52.38 52.30 52.38 0.3K
12:38 52.38 52.46 52.38 52.46 1.9K
12:39 52.46 52.46 52.46 52.46 0.2K
12:40 52.46 52.46 52.46 52.46 0.0K
12:41 52.46 52.46 52.46 52.46 0.6K
12:42 52.46 52.46 52.46 52.46 0.1K
12:43 52.46 52.46 52.46 52.46 0.4K
12:44 52.46 52.46 52.46 52.46 0.0K
12:45 52.46 52.46 52.46 52.46 0.0K
12:46 52.46 52.46 52.46 52.46 0.1K
12:47 52.46 52.46 52.27 52.27 0.2K
12:48 52.27 52.30 52.27 52.30 0.5K
12:49 52.30 52.30 52.21 52.21 1.3K
12:50 52.21 52.21 52.21 52.21 0.4K
12:51 52.21 52.21 52.21 52.21 0.1K
12:52 52.21 52.31 52.21 52.31 0.2K
12:53 52.31 52.31 52.31 52.31 0.1K
12:54 52.31 52.31 52.31 52.31 0.0K
12:55 52.31 52.31 52.31 52.31 0.0K
12:56 52.31 52.32 52.31 52.32 0.8K
12:57 52.32 52.32 52.32 52.32 0.1K
12:58 52.32 52.32 52.32 52.32 0.1K
12:59 52.32 52.32 52.32 52.32 0.2K
13:00 52.32 52.32 52.32 52.32 0.1K
13:01 52.32 52.32 52.32 52.32 1.0K
13:02 52.32 52.32 52.32 52.32 0.0K
13:03 52.32 52.32 52.32 52.32 0.9K
13:04 52.32 52.32 52.32 52.32 0.1K
13:05 52.32 52.32 52.32 52.32 0.0K
13:06 52.32 52.32 52.32 52.32 0.0K
13:07 52.32 52.32 52.32 52.32 0.1K
13:08 52.32 52.32 52.32 52.32 0.0K
13:09 52.32 52.32 52.32 52.32 0.1K
13:10 52.32 52.32 52.32 52.32 0.0K
13:11 52.32 52.32 52.32 52.32 0.0K
13:12 52.32 52.32 52.32 52.32 0.0K
13:13 52.32 52.32 52.32 52.32 0.0K
13:14 52.32 52.32 52.32 52.32 0.2K
13:15 52.32 52.32 52.32 52.32 0.3K
13:16 52.32 52.32 52.32 52.32 0.2K
13:17 52.32 52.40 52.32 52.40 0.4K
13:18 52.40 52.40 52.40 52.40 0.1K
13:19 52.47 52.47 52.47 52.47 0.6K
13:20 52.47 52.47 52.47 52.47 0.2K
13:21 52.47 52.47 52.47 52.47 0.0K
13:22 52.47 52.47 52.47 52.47 0.1K
13:23 52.47 52.47 52.47 52.47 0.1K
13:24 52.47 52.47 52.47 52.47 0.3K
13:25 52.47 52.47 52.38 52.38 0.7K
13:26 52.38 52.38 52.38 52.38 0.1K
13:27 52.38 52.48 52.38 52.48 0.4K
13:28 52.38 52.38 52.38 52.38 0.3K
13:29 52.38 52.38 52.38 52.38 0.1K
13:30 52.38 52.38 52.38 52.38 0.4K
13:31 52.38 52.38 52.38 52.38 0.3K
13:32 52.44 52.44 52.37 52.37 1.2K
13:33 52.37 52.37 52.37 52.37 0.3K
13:34 52.37 52.37 52.21 52.21 0.5K
13:35 52.21 52.23 52.19 52.23 2.5K
13:36 52.23 52.23 52.23 52.23 0.6K
13:37 52.23 52.23 52.23 52.23 0.0K
13:38 52.23 52.23 52.16 52.16 0.3K
13:39 52.16 52.16 52.16 52.16 0.0K
13:40 52.16 52.16 52.16 52.16 0.0K
13:41 52.16 52.16 52.16 52.16 0.0K
13:42 52.16 52.16 52.16 52.16 0.1K
13:43 52.16 52.16 52.16 52.16 0.0K
13:44 52.16 52.16 52.16 52.16 0.0K
13:45 52.25 52.25 52.25 52.25 0.6K
13:46 52.25 52.25 52.25 52.25 0.2K
13:47 52.25 52.25 52.25 52.25 0.0K
13:48 52.25 52.25 52.25 52.25 0.0K
13:49 52.25 52.25 52.25 52.25 0.2K
13:50 52.25 52.25 52.25 52.25 0.2K
13:51 52.25 52.25 52.25 52.25 0.1K
13:52 52.25 52.25 52.21 52.21 0.2K
13:53 52.21 52.21 52.21 52.21 0.1K
13:54 52.21 52.21 52.21 52.21 0.4K
13:55 52.21 52.21 52.21 52.21 0.1K
13:56 52.21 52.21 52.21 52.21 0.1K
13:57 52.21 52.21 52.21 52.21 0.0K
13:58 52.21 52.21 52.21 52.21 0.2K
13:59 52.21 52.21 52.21 52.21 0.0K
14:00 52.21 52.24 52.21 52.24 0.3K
14:01 52.24 52.24 52.24 52.24 0.1K
14:02 52.24 52.24 52.24 52.24 0.2K
14:03 52.24 52.24 52.24 52.24 0.0K
14:04 52.24 52.24 52.16 52.16 1.0K
14:05 52.16 52.16 52.15 52.15 1.0K
14:06 52.15 52.15 52.15 52.15 0.0K
14:07 52.15 52.15 52.15 52.15 0.1K
14:08 52.15 52.15 52.15 52.15 0.0K
14:09 52.15 52.15 52.15 52.15 0.0K
14:10 52.15 52.15 52.15 52.15 0.1K
14:11 52.15 52.15 52.15 52.15 0.1K
14:12 52.15 52.15 52.15 52.15 0.0K
14:13 52.15 52.15 52.15 52.15 0.8K
14:14 52.28 52.28 52.28 52.28 0.9K
14:15 52.28 52.29 52.17 52.17 0.9K
14:16 52.17 52.17 52.17 52.17 0.0K
14:17 52.17 52.17 52.17 52.17 0.2K
14:18 52.17 52.31 52.17 52.31 0.5K
14:19 52.29 52.29 52.29 52.29 0.2K
14:20 52.29 52.29 52.29 52.29 0.3K
14:21 52.29 52.29 52.29 52.29 0.5K
14:22 52.40 52.40 52.40 52.40 0.2K
14:23 52.40 52.40 52.40 52.40 0.0K
14:24 52.40 52.40 52.27 52.27 0.5K
14:25 52.27 52.27 52.27 52.27 0.2K
14:26 52.27 52.27 52.27 52.27 0.0K
14:27 52.27 52.27 52.27 52.27 0.1K
14:28 52.27 52.27 52.27 52.27 0.0K
14:29 52.20 52.20 52.20 52.20 1.3K
14:30 52.20 52.20 52.10 52.10 0.5K
14:31 52.10 52.15 52.10 52.15 0.7K
14:32 52.15 52.20 52.15 52.20 0.8K
14:33 52.20 52.20 52.20 52.20 0.3K
14:34 52.20 52.20 52.20 52.20 0.3K
14:35 52.20 52.20 52.20 52.20 0.1K
14:36 52.20 52.20 52.20 52.20 0.0K
14:37 52.20 52.20 52.20 52.20 0.1K
14:38 52.20 52.30 52.20 52.30 0.2K
14:39 52.18 52.23 52.18 52.23 0.6K
14:40 52.23 52.23 52.23 52.23 0.0K
14:41 52.23 52.23 52.23 52.23 0.1K
14:42 52.23 52.23 52.23 52.23 0.1K
14:43 52.23 52.23 52.23 52.23 0.2K
14:44 52.23 52.23 52.18 52.18 0.3K
14:45 52.18 52.18 52.18 52.18 0.5K
14:46 52.18 52.18 52.10 52.10 0.5K
14:47 52.10 52.10 52.10 52.10 0.2K
14:48 52.10 52.19 52.10 52.19 0.5K
14:49 52.19 52.19 52.19 52.19 0.1K
14:50 52.19 52.19 52.19 52.19 0.0K
14:51 52.10 52.11 52.10 52.11 1.6K
14:52 52.11 52.11 52.11 52.11 0.2K
14:53 52.11 52.11 52.11 52.11 1.0K
14:54 52.11 52.11 52.07 52.09 3.1K
14:55 52.07 52.10 52.07 52.10 0.9K
14:56 52.10 52.10 52.10 52.10 0.4K
14:57 52.10 52.10 52.10 52.10 0.4K
14:58 52.10 52.10 52.10 52.10 0.2K
14:59 52.10 52.23 52.10 52.23 0.8K
15:00 52.23 52.23 52.13 52.13 0.9K
15:01 52.13 52.19 52.13 52.14 1.8K
15:02 52.14 52.14 52.14 52.14 0.7K
15:03 52.14 52.14 52.04 52.04 0.5K
15:04 52.04 52.04 51.99 51.99 0.7K
15:05 51.92 51.92 51.89 51.89 0.7K
15:06 51.95 51.97 51.95 51.97 0.9K
15:07 51.97 51.97 51.97 51.97 0.0K
15:08 51.97 51.97 51.97 51.97 0.1K
15:09 52.03 52.03 52.03 52.03 0.2K
15:10 52.03 52.03 51.97 51.97 0.3K
15:11 51.97 52.15 51.97 52.15 1.1K
15:12 52.15 52.15 52.15 52.15 0.1K
15:13 52.15 52.15 52.15 52.15 0.0K
15:14 52.15 52.15 52.15 52.15 0.1K
15:15 52.15 52.15 52.15 52.15 0.3K
15:16 52.15 52.15 52.13 52.13 0.8K
15:17 52.13 52.13 52.05 52.08 1.6K
15:18 52.08 52.08 52.08 52.08 1.3K
15:19 52.08 52.08 52.08 52.08 0.5K
15:20 52.08 52.08 52.00 52.00 0.2K
15:21 52.00 52.00 51.93 51.93 0.5K
15:22 51.93 51.98 51.93 51.98 1.1K
15:23 51.98 51.98 51.93 51.93 1.5K
15:24 51.93 51.93 51.93 51.93 1.0K
15:25 51.93 51.96 51.92 51.93 1.9K
15:26 51.93 51.93 51.93 51.93 0.6K
15:27 51.93 51.97 51.93 51.97 0.8K
15:28 51.97 52.00 51.97 52.00 0.4K
15:29 52.00 52.00 52.00 52.00 0.2K
15:30 51.92 51.92 51.92 51.92 0.3K
15:31 51.99 51.99 51.99 51.99 0.6K
15:32 51.99 52.03 51.99 52.03 0.5K
15:33 52.05 52.05 52.01 52.01 1.1K
15:34 52.01 52.01 52.01 52.01 0.1K
15:35 52.01 52.01 51.98 51.98 1.4K
15:36 51.97 51.97 51.86 51.86 3.9K
15:37 51.84 51.84 51.79 51.79 0.5K
15:38 51.79 51.79 51.70 51.70 3.1K
15:39 51.70 51.72 51.68 51.68 1.8K
15:40 51.68 51.68 51.68 51.68 0.7K
15:41 51.69 51.70 51.69 51.70 2.6K
15:42 51.75 51.75 51.75 51.75 1.6K
15:43 51.75 51.79 51.73 51.79 1.5K
15:44 51.79 51.79 51.70 51.70 0.3K
15:45 51.70 51.70 51.70 51.70 0.5K
15:46 51.70 51.70 51.70 51.70 0.1K
15:47 51.70 51.70 51.69 51.69 1.3K
15:48 51.69 51.69 51.69 51.69 1.9K
15:49 51.69 51.77 51.69 51.77 1.1K
15:50 51.74 51.76 51.72 51.76 0.9K
15:51 51.73 51.81 51.73 51.81 4.5K
15:52 51.79 51.79 51.75 51.75 1.9K
15:53 51.76 51.80 51.76 51.80 2.5K
15:54 51.83 51.83 51.80 51.80 1.9K
15:55 51.84 51.98 51.84 51.98 5.2K
15:56 51.95 51.95 51.89 51.92 6.4K
15:57 51.92 51.92 51.89 51.91 4.4K
15:58 51.92 52.01 51.92 52.01 9.0K
15:59 52.08 52.08 51.93 51.93 12.2K
16:00 51.92 51.93 51.82 51.89 133.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし