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 54.40 54.40 54.17 54.17 0.0K
09:32 54.17 54.17 54.17 54.17 0.0K
09:33 54.17 54.17 54.17 54.17 0.0K
09:34 54.17 54.17 54.17 54.17 0.0K
09:35 54.17 54.17 54.17 54.17 0.0K
09:36 54.16 54.16 54.16 54.16 4.6K
09:37 54.16 54.16 54.16 54.16 0.0K
09:38 54.16 54.16 54.16 54.16 0.0K
09:39 54.16 54.16 54.16 54.16 0.0K
09:40 54.16 54.16 54.16 54.16 0.0K
09:41 54.16 54.16 54.16 54.16 0.0K
09:42 54.16 54.16 54.16 54.16 0.0K
09:43 54.16 54.16 54.16 54.16 0.0K
09:44 54.16 54.16 54.16 54.16 0.0K
09:45 54.16 54.16 54.16 54.16 0.0K
09:46 54.16 54.16 54.16 54.16 0.0K
09:47 54.16 54.16 54.16 54.16 0.0K
09:48 54.16 54.16 54.16 54.16 0.0K
09:49 54.16 54.16 54.16 54.16 0.0K
09:50 54.16 54.16 54.16 54.16 0.0K
09:51 54.16 54.16 54.16 54.16 2.9K
09:52 54.16 54.16 54.16 54.16 0.0K
09:53 54.16 54.16 54.16 54.16 0.0K
09:54 54.16 54.16 54.16 54.16 0.0K
09:55 54.16 54.16 54.16 54.16 0.0K
09:56 54.16 54.16 54.16 54.16 0.0K
09:57 54.16 54.16 54.16 54.16 0.0K
09:58 54.16 54.16 54.16 54.16 0.0K
09:59 54.16 54.16 54.16 54.16 0.0K
10:00 54.16 54.16 54.16 54.16 0.2K
10:01 54.16 54.16 54.16 54.16 0.1K
10:02 53.90 54.16 53.90 54.16 0.4K
10:03 54.16 54.16 54.05 54.05 0.2K
10:04 54.05 54.05 54.05 54.05 0.3K
10:05 54.05 54.15 54.05 54.15 1.4K
10:06 54.15 54.15 54.15 54.15 0.5K
10:07 54.15 54.21 54.15 54.21 1.1K
10:08 54.21 54.23 54.21 54.23 1.1K
10:09 54.23 54.23 54.23 54.23 0.1K
10:10 54.23 54.23 54.23 54.23 0.0K
10:11 54.23 54.23 54.23 54.23 0.0K
10:12 54.18 54.29 54.18 54.29 0.9K
10:13 54.29 54.29 54.29 54.29 0.0K
10:14 54.29 54.29 54.29 54.29 0.1K
10:15 54.29 54.29 54.29 54.29 0.2K
10:16 54.29 54.29 54.17 54.17 0.2K
10:17 54.17 54.17 54.17 54.17 0.0K
10:18 54.17 54.17 54.13 54.13 0.1K
10:19 54.13 54.24 54.13 54.24 0.2K
10:20 54.24 54.24 54.24 54.24 0.0K
10:21 54.24 54.24 54.24 54.24 0.1K
10:22 54.24 54.24 54.14 54.14 0.4K
10:23 54.13 54.13 54.00 54.00 0.7K
10:24 54.00 54.07 54.00 54.07 0.8K
10:25 54.07 54.07 54.07 54.07 0.1K
10:26 54.07 54.07 53.94 53.94 0.5K
10:27 53.94 53.94 53.94 53.94 0.3K
10:28 53.77 53.77 53.77 53.77 0.3K
10:29 53.77 53.77 53.77 53.77 0.5K
10:30 53.74 53.74 53.72 53.72 1.4K
10:31 53.78 53.78 53.78 53.78 1.3K
10:32 53.78 53.78 53.48 53.48 0.8K
10:33 53.49 53.88 53.49 53.88 2.0K
10:34 53.88 53.88 53.88 53.88 0.0K
10:35 53.88 53.88 53.88 53.88 0.1K
10:36 53.88 53.88 53.88 53.88 0.0K
10:37 53.90 53.90 53.90 53.90 0.6K
10:38 53.90 53.90 53.90 53.90 0.0K
10:39 53.90 53.90 53.90 53.90 0.1K
10:40 53.90 53.90 53.90 53.90 0.0K
10:41 53.90 53.90 53.90 53.90 0.1K
10:42 53.90 53.90 53.90 53.90 0.3K
10:43 53.90 53.97 53.90 53.97 0.3K
10:44 53.97 53.97 53.97 53.97 0.1K
10:45 53.93 53.93 53.93 53.93 0.1K
10:46 53.93 53.93 53.90 53.90 0.3K
10:47 54.00 54.00 54.00 54.00 1.0K
10:48 54.00 54.04 53.96 54.04 1.1K
10:49 54.02 54.02 54.02 54.02 0.4K
10:50 54.02 54.02 54.02 54.02 0.2K
10:51 54.02 54.02 54.02 54.02 0.1K
10:52 54.02 54.02 53.88 53.88 0.2K
10:53 53.88 54.03 53.88 54.03 0.3K
10:54 54.03 54.03 54.03 54.03 0.1K
10:55 54.03 54.03 54.03 54.03 0.2K
10:56 54.03 54.03 53.96 53.96 0.4K
10:57 53.96 53.96 53.87 53.90 1.2K
10:58 53.94 53.94 53.91 53.91 0.9K
10:59 53.90 53.91 53.90 53.91 0.4K
11:00 53.98 54.04 53.98 54.04 1.9K
11:01 54.04 54.04 53.99 53.99 1.1K
11:02 53.99 53.99 53.99 53.99 0.1K
11:03 54.05 54.05 54.05 54.05 0.8K
11:04 54.05 54.05 54.05 54.05 0.3K
11:05 54.14 54.14 54.14 54.14 1.3K
11:06 54.14 54.14 54.14 54.14 0.1K
11:07 54.14 54.14 54.14 54.14 0.0K
11:08 54.14 54.14 54.14 54.14 0.1K
11:09 54.14 54.14 54.14 54.14 0.0K
11:10 54.14 54.14 54.14 54.14 0.0K
11:11 54.14 54.14 54.09 54.09 0.3K
11:12 54.09 54.09 54.09 54.09 0.1K
11:13 54.09 54.19 54.09 54.19 1.3K
11:14 54.19 54.19 54.19 54.19 0.1K
11:15 54.19 54.19 54.19 54.19 0.0K
11:16 54.19 54.19 54.18 54.18 0.1K
11:17 54.28 54.36 54.28 54.36 3.6K
11:18 54.24 54.24 54.24 54.24 1.3K
11:19 54.14 54.14 54.14 54.14 0.3K
11:20 54.14 54.14 54.14 54.14 0.0K
11:21 54.14 54.14 54.14 54.14 0.0K
11:22 54.14 54.14 54.14 54.14 0.0K
11:23 54.14 54.18 54.14 54.18 0.1K
11:24 54.18 54.18 54.18 54.18 0.2K
11:25 54.18 54.18 54.18 54.18 0.0K
11:26 54.18 54.18 54.18 54.18 0.3K
11:27 54.18 54.18 54.05 54.05 0.1K
11:28 54.05 54.05 54.05 54.05 0.1K
11:29 54.05 54.05 54.05 54.05 0.1K
11:30 54.05 54.05 54.05 54.05 0.1K
11:31 54.05 54.05 54.05 54.05 0.1K
11:32 54.05 54.05 54.05 54.05 0.1K
11:33 54.05 54.05 54.04 54.04 0.3K
11:34 54.04 54.14 54.04 54.14 1.3K
11:35 54.16 54.16 54.16 54.16 1.5K
11:36 54.16 54.16 54.16 54.16 0.0K
11:37 54.10 54.10 54.10 54.10 0.8K
11:38 54.10 54.10 54.10 54.10 0.1K
11:39 54.00 54.00 54.00 54.00 0.6K
11:40 54.00 54.00 54.00 54.00 0.0K
11:41 54.00 54.04 54.00 54.04 0.2K
11:42 54.03 54.03 54.03 54.03 0.1K
11:43 54.03 54.03 54.03 54.03 0.1K
11:44 54.03 54.03 54.03 54.03 0.2K
11:45 54.03 54.14 54.02 54.14 4.5K
11:46 54.14 54.14 54.14 54.14 1.0K
11:47 54.14 54.14 54.14 54.14 0.0K
11:48 54.14 54.14 54.14 54.14 0.1K
11:49 54.15 54.15 54.15 54.15 1.3K
11:50 54.15 54.15 54.15 54.15 0.0K
11:51 54.14 54.21 54.14 54.21 0.2K
11:52 54.21 54.21 54.21 54.21 0.1K
11:53 54.21 54.21 54.21 54.21 0.1K
11:54 54.21 54.21 54.21 54.21 0.6K
11:55 54.21 54.21 54.21 54.21 0.2K
11:56 54.19 54.26 54.19 54.26 1.1K
11:57 54.26 54.26 54.26 54.26 0.0K
11:58 54.26 54.26 54.26 54.26 0.0K
11:59 54.09 54.09 54.09 54.09 0.5K
12:00 54.09 54.17 54.09 54.17 0.2K
12:01 54.17 54.17 54.17 54.17 0.0K
12:02 54.17 54.17 54.17 54.17 0.1K
12:03 54.17 54.17 54.17 54.17 0.0K
12:04 54.17 54.17 54.17 54.17 0.1K
12:05 54.17 54.17 53.92 53.96 2.0K
12:06 53.96 53.96 53.96 53.96 0.0K
12:07 53.96 53.96 53.96 53.96 0.0K
12:08 53.96 53.96 53.90 53.90 0.6K
12:09 53.96 53.99 53.96 53.99 1.0K
12:10 54.09 54.09 54.01 54.01 2.0K
12:11 54.01 54.01 54.01 54.01 0.1K
12:12 54.01 54.01 54.01 54.01 0.0K
12:13 54.07 54.07 54.07 54.07 0.2K
12:14 54.07 54.07 54.07 54.07 0.1K
12:15 54.07 54.07 54.07 54.07 0.0K
12:16 54.07 54.09 54.06 54.06 1.5K
12:17 54.06 54.06 54.06 54.06 0.0K
12:18 54.15 54.15 54.15 54.15 0.5K
12:19 54.15 54.15 54.15 54.15 0.0K
12:20 54.15 54.15 54.15 54.15 0.3K
12:21 54.15 54.15 54.15 54.15 0.0K
12:22 54.15 54.15 54.15 54.15 0.1K
12:23 54.15 54.15 54.15 54.15 0.0K
12:24 54.15 54.29 54.15 54.29 0.8K
12:25 54.29 54.29 54.29 54.29 0.3K
12:26 54.29 54.29 54.29 54.29 0.0K
12:27 54.29 54.29 54.27 54.27 3.1K
12:28 54.27 54.27 54.27 54.27 0.0K
12:29 54.26 54.26 54.26 54.26 0.3K
12:30 54.26 54.26 54.26 54.26 0.0K
12:31 54.26 54.26 54.26 54.26 0.1K
12:32 54.26 54.26 54.26 54.26 0.2K
12:33 54.26 54.26 54.26 54.26 0.0K
12:34 54.38 54.38 54.36 54.36 1.5K
12:35 54.36 54.36 54.36 54.36 0.1K
12:36 54.36 54.36 54.36 54.36 0.1K
12:37 54.36 54.36 54.36 54.36 0.0K
12:38 54.36 54.36 54.36 54.36 0.0K
12:39 54.36 54.36 54.36 54.36 0.0K
12:40 54.36 54.36 54.36 54.36 0.0K
12:41 54.34 54.34 54.34 54.34 0.2K
12:42 54.34 54.34 54.34 54.34 0.3K
12:43 54.35 54.35 54.35 54.35 0.1K
12:44 54.35 54.35 54.35 54.35 0.1K
12:45 54.35 54.35 54.35 54.35 0.2K
12:46 54.35 54.35 54.35 54.35 0.2K
12:47 54.35 54.35 54.35 54.35 0.1K
12:48 54.28 54.28 54.21 54.21 1.3K
12:49 54.13 54.13 54.13 54.13 0.1K
12:50 54.13 54.13 54.13 54.13 0.0K
12:51 54.19 54.28 54.19 54.28 0.8K
12:52 54.28 54.29 54.28 54.29 2.5K
12:53 54.29 54.29 54.29 54.29 0.0K
12:54 54.29 54.29 54.29 54.29 0.0K
12:55 54.29 54.29 54.29 54.29 0.0K
12:56 54.29 54.29 54.29 54.29 0.0K
12:57 54.29 54.29 54.29 54.29 0.0K
12:58 54.29 54.29 54.29 54.29 0.0K
12:59 54.29 54.29 54.29 54.29 0.0K
13:00 54.40 54.40 54.40 54.40 0.5K
13:01 54.40 54.40 54.40 54.40 0.0K
13:02 54.40 54.40 54.40 54.40 0.1K
13:03 54.40 54.40 54.40 54.40 0.1K
13:04 54.40 54.40 54.40 54.40 0.0K
13:05 54.40 54.41 54.40 54.41 0.1K
13:06 54.41 54.41 54.41 54.41 0.1K
13:07 54.41 54.41 54.41 54.41 0.0K
13:08 54.46 54.46 54.46 54.46 0.7K
13:09 54.46 54.46 54.46 54.46 0.0K
13:10 54.46 54.46 54.46 54.46 0.0K
13:11 54.46 54.46 54.46 54.46 1.0K
13:12 54.46 54.46 54.36 54.36 0.2K
13:13 54.36 54.45 54.36 54.45 0.9K
13:14 54.45 54.45 54.45 54.45 0.0K
13:15 54.45 54.50 54.45 54.50 0.8K
13:16 54.48 54.48 54.48 54.48 0.4K
13:17 54.48 54.48 54.48 54.48 0.0K
13:18 54.48 54.48 54.48 54.48 0.4K
13:19 54.48 54.48 54.48 54.48 0.0K
13:20 54.48 54.48 54.48 54.48 0.0K
13:21 54.50 54.50 54.50 54.50 0.1K
13:22 54.50 54.50 54.50 54.50 0.0K
13:23 54.50 54.50 54.50 54.50 0.0K
13:24 54.50 54.50 54.50 54.50 0.0K
13:25 54.50 54.50 54.50 54.50 0.1K
13:26 54.50 54.50 54.50 54.50 0.1K
13:27 54.50 54.50 54.41 54.41 0.3K
13:28 54.41 54.49 54.41 54.49 0.2K
13:29 54.49 54.49 54.49 54.49 3.9K
13:30 54.49 54.49 54.49 54.49 0.1K
13:31 54.49 54.49 54.36 54.36 0.8K
13:32 54.36 54.36 54.36 54.36 0.4K
13:33 54.36 54.36 54.36 54.36 0.0K
13:34 54.36 54.49 54.36 54.49 1.6K
13:35 54.49 54.49 54.49 54.49 0.1K
13:36 54.49 54.49 54.40 54.40 0.6K
13:37 54.40 54.40 54.40 54.40 0.1K
13:38 54.40 54.40 54.40 54.40 0.1K
13:39 54.40 54.40 54.29 54.29 0.9K
13:40 54.29 54.29 54.29 54.29 0.2K
13:41 54.17 54.26 54.17 54.26 1.0K
13:42 54.36 54.36 54.36 54.36 0.6K
13:43 54.36 54.36 54.30 54.30 0.4K
13:44 54.30 54.30 54.30 54.30 0.0K
13:45 54.22 54.22 54.19 54.19 0.5K
13:46 54.19 54.19 54.19 54.19 0.3K
13:47 54.19 54.19 54.19 54.19 0.1K
13:48 54.08 54.09 54.08 54.09 0.8K
13:49 54.18 54.18 54.14 54.14 1.9K
13:50 54.14 54.14 54.14 54.14 0.0K
13:51 54.15 54.15 54.15 54.15 3.8K
13:52 54.15 54.15 54.15 54.15 0.0K
13:53 54.15 54.15 54.15 54.15 0.0K
13:54 54.15 54.15 54.15 54.15 0.0K
13:55 54.15 54.15 54.15 54.15 0.2K
13:56 54.15 54.15 54.09 54.09 0.6K
13:57 54.10 54.10 54.09 54.09 1.6K
13:58 54.09 54.09 54.09 54.09 3.4K
13:59 54.09 54.17 54.09 54.17 1.3K
14:00 54.17 54.17 54.14 54.14 1.0K
14:01 54.14 54.14 54.14 54.14 0.3K
14:02 54.14 54.14 54.14 54.14 0.1K
14:03 54.14 54.19 54.13 54.19 0.9K
14:04 54.19 54.28 54.19 54.28 1.4K
14:05 54.28 54.28 54.21 54.21 0.4K
14:06 54.21 54.21 54.21 54.21 0.3K
14:07 54.21 54.21 54.21 54.21 0.6K
14:08 54.23 54.23 54.23 54.23 0.1K
14:09 54.23 54.23 54.23 54.23 0.0K
14:10 54.21 54.22 54.21 54.22 0.6K
14:11 54.22 54.22 54.22 54.22 0.3K
14:12 54.22 54.22 54.22 54.22 0.3K
14:13 54.22 54.22 54.22 54.22 0.0K
14:14 54.22 54.22 54.22 54.22 0.0K
14:15 54.22 54.22 54.22 54.22 0.1K
14:16 54.22 54.22 54.05 54.05 0.9K
14:17 54.05 54.07 54.05 54.07 0.4K
14:18 54.07 54.12 54.07 54.12 0.6K
14:19 54.12 54.12 54.12 54.12 0.1K
14:20 54.12 54.12 54.12 54.12 0.2K
14:21 54.12 54.12 54.12 54.12 0.2K
14:22 54.12 54.14 54.11 54.14 1.5K
14:23 54.14 54.24 54.14 54.24 1.6K
14:24 54.24 54.24 54.24 54.24 0.2K
14:25 54.24 54.24 54.20 54.20 0.2K
14:26 54.20 54.20 54.20 54.20 0.1K
14:27 54.20 54.20 54.20 54.20 0.5K
14:28 54.20 54.20 54.20 54.20 0.5K
14:29 54.20 54.22 54.16 54.22 1.0K
14:30 54.22 54.22 54.22 54.22 0.2K
14:31 54.23 54.26 54.21 54.21 1.1K
14:32 54.21 54.23 54.21 54.23 0.9K
14:33 54.27 54.27 54.27 54.27 0.6K
14:34 54.27 54.28 54.27 54.28 0.6K
14:35 54.28 54.28 54.26 54.27 1.4K
14:36 54.27 54.27 54.27 54.27 0.3K
14:37 54.29 54.29 54.29 54.29 0.4K
14:38 54.30 54.30 54.30 54.30 0.3K
14:39 54.29 54.29 54.29 54.29 2.0K
14:40 54.29 54.29 54.29 54.29 0.0K
14:41 54.29 54.29 54.29 54.29 0.2K
14:42 54.29 54.29 54.29 54.29 0.4K
14:43 54.29 54.29 54.29 54.29 0.9K
14:44 54.36 54.36 54.36 54.36 0.5K
14:45 54.36 54.36 54.36 54.36 0.4K
14:46 54.36 54.36 54.36 54.36 0.0K
14:47 54.36 54.36 54.36 54.36 0.0K
14:48 54.36 54.36 54.36 54.36 0.1K
14:49 54.36 54.36 54.36 54.36 0.2K
14:50 54.39 54.44 54.39 54.44 0.3K
14:51 54.45 54.45 54.45 54.45 0.4K
14:52 54.45 54.45 54.18 54.18 0.4K
14:53 54.18 54.18 54.18 54.18 0.1K
14:54 54.18 54.18 54.18 54.18 0.1K
14:55 54.39 54.39 54.39 54.39 1.1K
14:56 54.39 54.39 54.39 54.39 0.1K
14:57 54.39 54.39 54.39 54.39 0.2K
14:58 54.39 54.39 54.39 54.39 0.0K
14:59 54.39 54.43 54.39 54.43 0.1K
15:00 54.43 54.43 54.43 54.43 0.2K
15:01 54.43 54.43 54.34 54.34 0.3K
15:02 54.34 54.34 54.34 54.34 0.2K
15:03 54.34 54.34 54.34 54.34 0.2K
15:04 54.34 54.34 54.34 54.34 0.0K
15:05 54.34 54.34 54.34 54.34 0.1K
15:06 54.34 54.40 54.34 54.40 0.2K
15:07 54.34 54.34 54.34 54.34 0.4K
15:08 54.34 54.34 54.34 54.34 0.2K
15:09 54.34 54.34 54.26 54.26 1.7K
15:10 54.26 54.28 54.26 54.28 1.1K
15:11 54.28 54.28 54.28 54.28 0.0K
15:12 54.28 54.28 54.23 54.23 0.3K
15:13 54.23 54.23 54.23 54.23 0.0K
15:14 54.23 54.23 54.23 54.23 0.0K
15:15 54.23 54.23 54.23 54.23 0.1K
15:16 54.23 54.23 54.23 54.23 0.1K
15:17 54.23 54.23 54.23 54.23 0.9K
15:18 54.32 54.32 54.32 54.32 0.8K
15:19 54.32 54.32 54.32 54.32 0.2K
15:20 54.32 54.32 54.32 54.32 0.2K
15:21 54.32 54.32 54.32 54.32 0.1K
15:22 54.32 54.32 54.32 54.32 0.4K
15:23 54.32 54.32 54.32 54.32 0.1K
15:24 54.32 54.32 54.32 54.32 0.0K
15:25 54.32 54.41 54.32 54.41 0.7K
15:26 54.41 54.41 54.41 54.41 0.1K
15:27 54.41 54.41 54.41 54.41 0.2K
15:28 54.41 54.41 54.36 54.36 0.2K
15:29 54.39 54.39 54.37 54.37 0.7K
15:30 54.37 54.37 54.37 54.37 0.1K
15:31 54.37 54.37 54.32 54.32 2.1K
15:32 54.32 54.32 54.32 54.32 1.6K
15:33 54.32 54.35 54.32 54.35 0.3K
15:34 54.35 54.41 54.35 54.41 0.4K
15:35 54.41 54.41 54.41 54.41 0.0K
15:36 54.41 54.41 54.36 54.36 0.5K
15:37 54.36 54.36 54.36 54.36 0.1K
15:38 54.32 54.32 54.30 54.30 0.7K
15:39 54.38 54.38 54.38 54.38 1.1K
15:40 54.38 54.38 54.38 54.38 0.3K
15:41 54.30 54.30 54.28 54.28 0.4K
15:42 54.28 54.28 54.28 54.28 0.8K
15:43 54.29 54.29 54.29 54.29 1.0K
15:44 54.29 54.29 54.29 54.29 0.3K
15:45 54.29 54.34 54.29 54.34 0.3K
15:46 54.34 54.34 54.34 54.34 0.2K
15:47 54.33 54.33 54.33 54.33 0.3K
15:48 54.33 54.33 54.26 54.26 0.7K
15:49 54.26 54.26 54.26 54.26 0.2K
15:50 54.26 54.27 54.26 54.27 0.5K
15:51 54.27 54.27 54.27 54.27 1.7K
15:52 54.27 54.28 54.25 54.25 0.6K
15:53 54.24 54.25 54.24 54.25 0.7K
15:54 54.22 54.22 54.20 54.20 1.6K
15:55 54.24 54.32 54.24 54.32 4.0K
15:56 54.32 54.32 54.25 54.25 2.7K
15:57 54.28 54.34 54.28 54.34 5.0K
15:58 54.34 54.39 54.34 54.39 2.6K
15:59 54.41 54.43 54.40 54.43 5.1K
16:00 54.43 54.46 54.37 54.38 73.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし