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 52.25 52.25 51.12 52.25 3.3K
09:32 52.25 52.28 52.15 52.28 1.0K
09:33 52.28 52.28 52.28 52.28 0.8K
09:34 52.39 52.39 52.39 52.39 0.2K
09:35 52.39 52.48 52.39 52.48 0.3K
09:36 52.48 52.48 52.48 52.48 0.0K
09:37 52.48 52.48 52.48 52.48 0.6K
09:38 52.48 52.48 52.48 52.48 1.1K
09:39 52.48 52.48 52.48 52.48 0.0K
09:40 52.48 52.48 52.48 52.48 0.0K
09:41 52.48 52.48 52.48 52.48 0.0K
09:42 52.48 53.15 52.48 53.15 0.2K
09:43 53.15 53.15 53.15 53.15 0.0K
09:44 53.15 53.15 53.15 53.15 1.2K
09:45 53.15 53.15 53.15 53.15 0.1K
09:46 53.15 53.15 53.15 53.15 0.0K
09:47 53.15 53.15 53.15 53.15 0.0K
09:48 53.15 53.15 53.15 53.15 0.4K
09:49 53.15 53.15 53.15 53.15 0.1K
09:50 53.15 53.35 53.15 53.35 0.1K
09:51 53.35 53.35 53.35 53.35 0.0K
09:52 53.37 53.37 53.37 53.37 0.1K
09:53 53.37 53.37 53.37 53.37 0.0K
09:54 53.37 53.37 53.37 53.37 0.0K
09:55 53.37 53.37 53.37 53.37 0.0K
09:56 52.97 53.43 52.97 53.43 1.6K
09:57 53.43 53.43 53.41 53.41 0.1K
09:58 53.41 53.41 53.41 53.41 0.0K
09:59 53.41 53.41 53.41 53.41 0.1K
10:00 53.41 53.63 53.41 53.41 0.4K
10:01 53.63 53.63 53.63 53.63 0.3K
10:02 53.63 53.63 53.63 53.63 0.0K
10:03 53.63 53.63 53.61 53.61 0.1K
10:04 53.22 53.41 53.22 53.41 0.9K
10:05 53.41 53.41 53.41 53.41 0.1K
10:06 53.41 53.41 53.41 53.41 0.1K
10:07 53.41 53.65 53.41 53.59 1.5K
10:08 53.59 53.59 53.53 53.53 0.2K
10:09 53.53 53.85 53.53 53.85 1.8K
10:10 53.85 53.85 53.62 53.62 1.7K
10:11 53.59 53.59 53.51 53.51 2.6K
10:12 53.44 53.44 53.44 53.44 1.0K
10:13 53.44 53.44 53.31 53.31 1.3K
10:14 53.43 53.44 53.43 53.44 1.6K
10:15 53.44 53.44 53.44 53.44 0.0K
10:16 53.44 53.44 53.44 53.44 0.2K
10:17 53.52 53.63 53.52 53.63 1.1K
10:18 53.63 53.63 53.55 53.55 0.5K
10:19 53.55 53.55 53.55 53.55 0.3K
10:20 53.55 53.55 53.55 53.55 0.1K
10:21 53.64 53.64 53.64 53.64 0.4K
10:22 53.64 53.64 53.63 53.63 0.3K
10:23 53.63 53.63 53.63 53.63 0.0K
10:24 53.63 53.75 53.63 53.75 0.9K
10:25 53.75 53.75 53.75 53.75 0.1K
10:26 53.81 53.81 53.71 53.71 2.5K
10:27 53.71 53.73 53.59 53.73 4.4K
10:28 53.73 53.73 53.73 53.73 0.3K
10:29 53.89 53.89 53.76 53.76 1.9K
10:30 53.76 53.76 53.76 53.76 0.1K
10:31 53.86 53.86 53.68 53.68 0.6K
10:32 53.86 54.02 53.86 53.97 2.9K
10:33 53.97 53.97 53.97 53.97 0.1K
10:34 53.97 53.97 53.97 53.97 0.0K
10:35 53.97 53.97 53.97 53.97 0.1K
10:36 53.97 53.97 53.97 53.97 0.8K
10:37 53.97 53.97 53.97 53.97 0.0K
10:38 53.97 53.97 53.97 53.97 0.1K
10:39 53.97 54.09 53.97 54.09 0.3K
10:40 54.09 54.09 54.09 54.09 0.1K
10:41 54.09 54.09 54.09 54.09 0.0K
10:42 54.09 54.09 54.09 54.09 0.2K
10:43 54.09 54.09 54.09 54.09 0.1K
10:44 54.09 54.09 54.04 54.04 1.8K
10:45 54.04 54.04 53.90 53.90 1.4K
10:46 53.90 53.90 53.90 53.90 0.6K
10:47 53.90 53.90 53.90 53.90 0.1K
10:48 53.90 53.90 53.84 53.84 1.2K
10:49 53.93 53.93 53.93 53.93 1.9K
10:50 53.93 53.97 53.93 53.97 1.5K
10:51 54.02 54.02 54.02 54.02 0.2K
10:52 54.02 54.02 53.95 53.95 0.2K
10:53 54.00 54.00 53.78 53.78 1.9K
10:54 53.78 53.86 53.78 53.86 1.4K
10:55 53.86 53.86 53.86 53.86 0.1K
10:56 53.86 53.86 53.78 53.78 0.7K
10:57 53.81 53.81 53.81 53.81 0.4K
10:58 53.81 53.81 53.81 53.81 0.0K
10:59 53.81 53.81 53.81 53.81 0.1K
11:00 53.81 53.81 53.81 53.81 0.4K
11:01 53.81 53.81 53.81 53.81 0.0K
11:02 53.88 53.88 53.88 53.88 0.6K
11:03 53.88 53.88 53.85 53.85 0.6K
11:04 53.85 53.85 53.85 53.85 0.0K
11:05 53.85 53.90 53.85 53.90 1.3K
11:06 53.90 53.94 53.90 53.94 0.3K
11:07 53.82 53.82 53.82 53.82 0.2K
11:08 53.82 53.82 53.79 53.79 0.9K
11:09 53.79 53.79 53.79 53.79 0.1K
11:10 53.79 53.79 53.79 53.79 0.1K
11:11 53.79 53.79 53.79 53.79 0.1K
11:12 53.79 53.79 53.79 53.79 0.1K
11:13 53.79 53.79 53.79 53.79 0.1K
11:14 53.79 53.79 53.79 53.79 0.4K
11:15 53.79 53.79 53.79 53.79 0.4K
11:16 53.79 53.79 53.79 53.79 0.0K
11:17 53.83 53.89 53.83 53.89 0.9K
11:18 53.93 53.93 53.93 53.93 0.9K
11:19 53.93 53.93 53.93 53.93 0.2K
11:20 53.93 53.93 53.93 53.93 0.0K
11:21 53.93 53.93 53.93 53.93 0.1K
11:22 53.93 53.93 53.93 53.93 0.1K
11:23 53.85 53.85 53.85 53.85 0.8K
11:24 53.85 53.85 53.80 53.80 1.7K
11:25 53.84 53.84 53.84 53.84 1.1K
11:26 53.84 53.98 53.84 53.98 0.2K
11:27 53.98 53.98 53.98 53.98 0.2K
11:28 54.05 54.05 54.05 54.05 0.4K
11:29 54.05 54.05 53.99 53.99 0.3K
11:30 53.99 53.99 53.99 53.99 0.2K
11:31 53.99 53.99 53.99 53.99 0.1K
11:32 53.99 53.99 53.99 53.99 0.0K
11:33 53.84 53.84 53.84 53.84 1.0K
11:34 53.84 53.84 53.84 53.84 0.7K
11:35 53.84 53.84 53.84 53.84 0.2K
11:36 53.84 53.93 53.82 53.93 0.6K
11:37 53.93 53.93 53.93 53.93 0.1K
11:38 53.93 53.93 53.93 53.93 0.1K
11:39 53.93 53.93 53.91 53.91 0.4K
11:40 53.91 53.91 53.91 53.91 0.2K
11:41 53.91 53.91 53.91 53.91 0.0K
11:42 53.91 53.91 53.91 53.91 0.1K
11:43 53.91 53.91 53.91 53.91 0.2K
11:44 53.91 53.91 53.91 53.91 0.0K
11:45 53.91 53.91 53.91 53.91 0.1K
11:46 53.91 53.91 53.91 53.91 0.1K
11:47 53.91 54.09 53.91 54.09 1.5K
11:48 54.09 54.09 54.09 54.09 0.2K
11:49 54.09 54.09 54.09 54.09 0.1K
11:50 54.09 54.09 54.09 54.09 0.2K
11:51 54.12 54.12 54.12 54.12 0.1K
11:52 54.12 54.12 54.12 54.12 0.1K
11:53 54.12 54.12 54.12 54.12 0.5K
11:54 54.12 54.20 54.12 54.20 0.2K
11:55 54.20 54.20 54.19 54.19 0.9K
11:56 54.19 54.19 54.15 54.18 0.6K
11:57 54.14 54.17 54.10 54.10 2.1K
11:58 54.07 54.16 54.07 54.16 0.7K
11:59 54.16 54.16 54.16 54.16 0.1K
12:00 54.09 54.09 54.09 54.09 0.5K
12:01 54.09 54.09 54.09 54.09 0.1K
12:02 54.09 54.09 54.09 54.09 0.0K
12:03 54.07 54.07 54.07 54.07 0.1K
12:04 54.07 54.07 54.07 54.07 0.1K
12:05 54.07 54.07 54.07 54.07 0.0K
12:06 54.07 54.07 54.07 54.07 0.1K
12:07 54.07 54.07 54.07 54.07 0.1K
12:08 54.07 54.07 54.07 54.07 0.0K
12:09 54.07 54.07 54.07 54.07 0.1K
12:10 54.07 54.07 54.07 54.07 0.1K
12:11 54.07 54.07 54.07 54.07 0.1K
12:12 54.07 54.07 54.07 54.07 0.0K
12:13 54.07 54.07 54.07 54.07 0.3K
12:14 54.07 54.09 54.07 54.09 0.5K
12:15 54.09 54.09 54.09 54.09 0.0K
12:16 54.09 54.09 54.09 54.09 0.1K
12:17 54.09 54.09 54.09 54.09 0.1K
12:18 54.09 54.22 54.09 54.22 0.9K
12:19 54.22 54.22 54.22 54.22 0.1K
12:20 54.22 54.22 54.22 54.22 0.1K
12:21 54.22 54.28 54.22 54.28 0.8K
12:22 54.28 54.28 54.28 54.28 0.2K
12:23 54.28 54.28 54.28 54.28 0.0K
12:24 54.28 54.29 54.28 54.29 0.2K
12:25 54.29 54.29 54.27 54.27 0.8K
12:26 54.27 54.27 54.27 54.27 0.3K
12:27 54.27 54.27 54.24 54.24 0.5K
12:28 54.21 54.21 54.21 54.21 0.3K
12:29 54.21 54.21 54.21 54.21 1.2K
12:30 54.21 54.21 54.21 54.21 0.1K
12:31 54.21 54.36 54.21 54.36 0.4K
12:32 54.36 54.36 54.36 54.36 0.0K
12:33 54.36 54.47 54.36 54.47 4.0K
12:34 54.47 54.53 54.47 54.53 0.1K
12:35 54.53 54.53 54.53 54.53 0.2K
12:36 54.53 54.55 54.53 54.55 0.6K
12:37 54.55 54.55 54.55 54.55 0.2K
12:38 54.55 54.55 54.55 54.55 0.3K
12:39 54.55 54.55 54.55 54.55 0.2K
12:40 54.55 54.55 54.55 54.55 0.3K
12:41 54.55 54.59 54.55 54.59 0.4K
12:42 54.59 54.59 54.59 54.59 0.9K
12:43 54.59 54.59 54.59 54.59 0.5K
12:44 54.51 54.51 54.51 54.51 0.1K
12:45 54.51 54.51 54.51 54.51 0.0K
12:46 54.51 54.51 54.43 54.43 2.2K
12:47 54.43 54.43 54.43 54.43 0.3K
12:48 54.43 54.43 54.40 54.40 0.4K
12:49 54.40 54.40 54.40 54.40 0.0K
12:50 54.42 54.42 54.42 54.42 0.1K
12:51 54.42 54.42 54.31 54.31 1.4K
12:52 54.31 54.31 54.31 54.31 0.0K
12:53 54.31 54.31 54.31 54.31 0.2K
12:54 54.31 54.31 54.31 54.31 0.0K
12:55 54.23 54.23 54.23 54.23 0.8K
12:56 54.23 54.23 54.23 54.23 0.1K
12:57 54.23 54.23 54.23 54.23 0.3K
12:58 54.23 54.23 54.23 54.23 0.1K
12:59 54.23 54.41 54.23 54.41 0.6K
13:00 54.41 54.41 54.30 54.30 0.6K
13:01 54.31 54.31 54.31 54.31 0.4K
13:02 54.31 54.31 54.31 54.31 0.1K
13:03 54.31 54.31 54.31 54.31 0.0K
13:04 54.31 54.31 54.31 54.31 0.0K
13:05 54.31 54.33 54.31 54.33 0.5K
13:06 54.33 54.33 54.33 54.33 0.1K
13:07 54.34 54.34 54.34 54.34 0.3K
13:08 54.34 54.34 54.34 54.34 0.0K
13:09 54.34 54.34 54.33 54.33 1.1K
13:10 54.33 54.33 54.23 54.23 0.8K
13:11 54.23 54.29 54.23 54.29 0.1K
13:12 54.29 54.29 54.29 54.29 0.1K
13:13 54.29 54.29 54.29 54.29 0.4K
13:14 54.29 54.29 54.29 54.29 0.1K
13:15 54.29 54.29 54.29 54.29 0.2K
13:16 54.23 54.28 54.23 54.28 0.8K
13:17 54.28 54.28 54.28 54.28 0.0K
13:18 54.28 54.28 54.24 54.24 1.2K
13:19 54.24 54.24 54.24 54.24 2.7K
13:20 54.24 54.24 54.24 54.24 0.0K
13:21 54.24 54.25 54.20 54.25 0.4K
13:22 54.25 54.31 54.25 54.28 0.9K
13:23 54.28 54.34 54.28 54.34 0.7K
13:24 54.34 54.34 54.34 54.34 0.1K
13:25 54.34 54.34 54.34 54.34 0.0K
13:26 54.34 54.34 54.34 54.34 0.0K
13:27 54.34 54.34 54.34 54.34 0.0K
13:28 54.34 54.34 54.34 54.34 0.3K
13:29 54.34 54.34 54.34 54.34 0.0K
13:30 54.34 54.34 54.34 54.34 0.2K
13:31 54.34 54.34 54.34 54.34 0.0K
13:32 54.34 54.34 54.34 54.34 0.0K
13:33 54.34 54.34 54.34 54.34 0.1K
13:34 54.26 54.26 54.26 54.26 0.8K
13:35 54.26 54.26 54.26 54.26 0.0K
13:36 54.26 54.26 54.26 54.26 0.1K
13:37 54.26 54.26 54.20 54.20 1.3K
13:38 54.20 54.20 54.20 54.20 1.2K
13:39 54.20 54.20 54.20 54.20 0.1K
13:40 54.20 54.28 54.20 54.28 0.2K
13:41 54.28 54.28 54.28 54.28 0.0K
13:42 54.24 54.25 54.24 54.25 1.1K
13:43 54.25 54.25 54.21 54.21 0.3K
13:44 54.21 54.24 54.21 54.24 1.2K
13:45 54.24 54.24 54.24 54.24 0.7K
13:46 54.24 54.24 54.23 54.23 0.6K
13:47 54.23 54.23 54.23 54.23 0.3K
13:48 54.23 54.29 54.23 54.29 0.5K
13:49 54.29 54.29 54.29 54.29 0.0K
13:50 54.29 54.29 54.29 54.29 0.0K
13:51 54.29 54.29 54.29 54.29 0.0K
13:52 54.29 54.29 54.29 54.29 0.0K
13:53 54.29 54.29 54.28 54.28 1.1K
13:54 54.23 54.33 54.23 54.33 0.9K
13:55 54.33 54.33 54.33 54.33 0.1K
13:56 54.33 54.33 54.33 54.33 0.0K
13:57 54.33 54.33 54.33 54.33 0.1K
13:58 54.33 54.33 54.33 54.33 0.2K
13:59 54.33 54.33 54.33 54.33 0.1K
14:00 54.33 54.33 54.33 54.33 0.0K
14:01 54.33 54.33 54.33 54.33 0.4K
14:02 54.33 54.33 54.33 54.33 0.1K
14:03 54.34 54.35 54.34 54.35 0.9K
14:04 54.35 54.35 54.35 54.35 0.4K
14:05 54.35 54.35 54.35 54.35 0.0K
14:06 54.35 54.35 54.35 54.35 0.1K
14:07 54.35 54.35 54.32 54.32 0.6K
14:08 54.32 54.32 54.32 54.32 0.1K
14:09 54.28 54.28 54.28 54.28 0.7K
14:10 54.31 54.31 54.31 54.31 0.2K
14:11 54.31 54.31 54.31 54.31 0.0K
14:12 54.31 54.38 54.31 54.38 0.6K
14:13 54.37 54.37 54.33 54.33 0.9K
14:14 54.33 54.33 54.33 54.33 0.3K
14:15 54.33 54.33 54.33 54.33 0.3K
14:16 54.33 54.49 54.33 54.49 0.4K
14:17 54.49 54.49 54.45 54.45 0.2K
14:18 54.45 54.45 54.39 54.39 1.1K
14:19 54.39 54.39 54.39 54.39 0.5K
14:20 54.39 54.39 54.39 54.39 0.2K
14:21 54.39 54.39 54.39 54.39 0.1K
14:22 54.39 54.39 54.39 54.39 0.0K
14:23 54.39 54.39 54.39 54.39 0.0K
14:24 54.39 54.47 54.39 54.47 0.2K
14:25 54.50 54.50 54.50 54.50 0.6K
14:26 54.50 54.52 54.50 54.52 0.3K
14:27 54.52 54.52 54.52 54.52 0.0K
14:28 54.52 54.52 54.52 54.52 0.1K
14:29 54.52 54.52 54.52 54.52 0.3K
14:30 54.52 54.55 54.52 54.55 0.2K
14:31 54.55 54.57 54.55 54.57 0.7K
14:32 54.57 54.57 54.57 54.57 0.1K
14:33 54.57 54.57 54.57 54.57 0.0K
14:34 54.57 54.57 54.57 54.57 0.2K
14:35 54.57 54.61 54.57 54.61 0.1K
14:36 54.61 54.61 54.61 54.61 0.1K
14:37 54.61 54.61 54.57 54.57 2.2K
14:38 54.58 54.58 54.58 54.58 0.3K
14:39 54.58 54.58 54.58 54.58 0.0K
14:40 54.58 54.58 54.58 54.58 0.1K
14:41 54.58 54.58 54.58 54.58 0.3K
14:42 54.58 54.62 54.58 54.62 0.2K
14:43 54.60 54.60 54.57 54.58 2.5K
14:44 54.58 54.58 54.58 54.58 0.4K
14:45 54.49 54.49 54.49 54.49 1.3K
14:46 54.49 54.49 54.49 54.49 0.6K
14:47 54.49 54.49 54.49 54.49 0.1K
14:48 54.49 54.49 54.49 54.49 0.1K
14:49 54.45 54.45 54.45 54.45 0.1K
14:50 54.45 54.45 54.45 54.45 0.0K
14:51 54.50 54.59 54.50 54.59 2.1K
14:52 54.61 54.61 54.58 54.58 1.2K
14:53 54.58 54.58 54.53 54.53 0.9K
14:54 54.53 54.53 54.53 54.53 0.0K
14:55 54.53 54.53 54.53 54.53 0.0K
14:56 54.53 54.53 54.53 54.53 0.3K
14:57 54.53 54.53 54.48 54.48 0.5K
14:58 54.48 54.48 54.48 54.48 0.1K
14:59 54.48 54.48 54.48 54.48 0.2K
15:00 54.48 54.48 54.48 54.48 0.1K
15:01 54.48 54.48 54.48 54.48 0.1K
15:02 54.48 54.48 54.48 54.48 0.1K
15:03 54.48 54.48 54.48 54.48 0.0K
15:04 54.48 54.48 54.40 54.40 1.3K
15:05 54.40 54.40 54.35 54.35 1.3K
15:06 54.35 54.38 54.35 54.36 0.4K
15:07 54.36 54.36 54.36 54.36 0.1K
15:08 54.36 54.36 54.31 54.31 1.7K
15:09 54.30 54.30 54.30 54.30 0.4K
15:10 54.28 54.28 54.28 54.28 0.5K
15:11 54.28 54.28 54.25 54.25 1.0K
15:12 54.25 54.32 54.25 54.32 2.5K
15:13 54.32 54.32 54.32 54.32 0.2K
15:14 54.34 54.34 54.19 54.19 2.1K
15:15 54.19 54.28 54.19 54.28 1.1K
15:16 54.28 54.28 54.28 54.28 0.2K
15:17 54.28 54.28 54.28 54.28 0.4K
15:18 54.28 54.28 54.28 54.28 0.3K
15:19 54.28 54.28 54.28 54.28 0.1K
15:20 54.28 54.29 54.28 54.29 0.2K
15:21 54.29 54.29 54.28 54.28 0.2K
15:22 54.28 54.28 54.11 54.11 4.2K
15:23 54.11 54.11 54.11 54.11 0.1K
15:24 54.06 54.06 54.04 54.04 1.7K
15:25 54.04 54.04 54.01 54.01 0.7K
15:26 53.99 54.02 53.99 53.99 2.1K
15:27 53.99 54.05 53.99 54.03 1.3K
15:28 54.03 54.09 54.03 54.09 4.8K
15:29 54.09 54.09 54.09 54.09 0.3K
15:30 54.09 54.09 54.09 54.09 0.2K
15:31 54.09 54.11 54.09 54.11 0.7K
15:32 54.11 54.11 54.11 54.11 0.0K
15:33 54.10 54.11 54.10 54.11 0.4K
15:34 54.11 54.11 54.11 54.11 1.0K
15:35 54.15 54.15 54.11 54.15 1.4K
15:36 54.15 54.15 54.14 54.14 2.2K
15:37 54.17 54.17 54.17 54.17 0.2K
15:38 54.17 54.17 54.17 54.17 0.3K
15:39 54.17 54.17 54.17 54.17 0.2K
15:40 54.17 54.17 54.17 54.17 0.3K
15:41 54.17 54.17 54.17 54.17 0.0K
15:42 54.17 54.34 54.17 54.34 3.1K
15:43 54.34 54.34 54.34 54.34 0.2K
15:44 54.34 54.34 54.34 54.34 0.2K
15:45 54.34 54.34 54.30 54.30 0.6K
15:46 54.30 54.30 54.30 54.30 1.1K
15:47 54.30 54.30 54.30 54.30 1.0K
15:48 54.30 54.34 54.30 54.34 0.5K
15:49 54.34 54.34 54.34 54.34 0.3K
15:50 54.34 54.35 54.33 54.35 1.7K
15:51 54.34 54.34 54.31 54.32 5.9K
15:52 54.32 54.34 54.29 54.29 2.5K
15:53 54.34 54.37 54.34 54.37 3.6K
15:54 54.37 54.37 54.31 54.37 2.7K
15:55 54.37 54.45 54.37 54.42 7.0K
15:56 54.42 54.42 54.31 54.33 5.6K
15:57 54.33 54.36 54.33 54.36 1.9K
15:58 54.42 54.48 54.42 54.48 11.7K
15:59 54.47 54.47 54.44 54.44 7.8K
16:00 54.41 54.43 54.38 54.40 130.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし