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 57.52 59.08 57.52 57.58 24.0K
09:32 57.58 57.58 57.58 57.58 0.0K
09:33 57.31 57.54 57.31 57.54 1.0K
09:34 57.54 57.54 57.54 57.54 0.2K
09:35 57.54 57.81 57.26 57.26 0.7K
09:36 57.81 57.81 57.81 57.81 0.1K
09:37 57.81 57.81 57.78 57.78 0.2K
09:38 57.51 57.51 57.36 57.36 2.4K
09:39 57.36 57.76 57.25 57.76 1.0K
09:40 57.76 57.78 57.76 57.78 0.8K
09:41 57.78 57.99 57.78 57.78 0.5K
09:42 57.78 57.94 57.78 57.94 0.7K
09:43 57.94 57.97 57.94 57.97 0.2K
09:44 57.97 57.99 57.79 57.79 0.9K
09:45 57.94 58.23 57.94 58.23 1.8K
09:46 58.25 58.25 58.04 58.04 4.7K
09:47 57.95 57.95 57.94 57.94 0.6K
09:48 57.94 57.94 57.94 57.94 0.4K
09:49 57.94 58.24 57.94 58.19 2.7K
09:50 58.24 58.29 58.08 58.08 19.4K
09:51 58.10 58.10 58.10 58.10 0.3K
09:52 58.10 58.10 58.10 58.10 0.0K
09:53 58.10 58.10 58.10 58.10 0.2K
09:54 58.10 58.10 58.10 58.10 0.1K
09:55 58.10 58.17 58.02 58.02 1.3K
09:56 58.02 58.02 58.02 58.02 0.2K
09:57 58.01 58.15 58.01 58.15 0.6K
09:58 58.19 58.83 58.19 58.83 18.2K
09:59 58.84 58.84 58.60 58.60 10.7K
10:00 58.60 58.60 58.42 58.53 9.0K
10:01 58.32 58.44 58.32 58.44 0.8K
10:02 58.44 58.50 58.44 58.50 0.7K
10:03 58.44 58.44 58.43 58.43 0.7K
10:04 58.43 58.43 58.41 58.41 0.6K
10:05 58.41 58.41 58.34 58.41 4.8K
10:06 58.34 58.39 58.34 58.39 0.6K
10:07 58.39 58.39 58.33 58.33 0.5K
10:08 58.31 58.47 58.31 58.47 4.4K
10:09 58.28 58.28 58.14 58.14 6.0K
10:10 58.14 58.14 58.14 58.14 0.2K
10:11 58.20 58.28 58.20 58.28 0.8K
10:12 58.28 58.28 58.03 58.03 1.0K
10:13 58.03 58.04 57.90 58.04 1.2K
10:14 58.04 58.04 58.04 58.04 0.3K
10:15 58.06 58.07 58.06 58.07 1.0K
10:16 58.03 58.03 57.88 57.88 1.0K
10:17 57.94 57.94 57.94 57.94 1.2K
10:18 57.94 57.94 57.80 57.80 1.4K
10:19 57.80 57.88 57.80 57.86 0.6K
10:20 57.86 57.87 57.86 57.87 0.5K
10:21 57.87 57.87 57.73 57.73 3.1K
10:22 57.73 57.73 57.72 57.72 1.8K
10:23 57.72 57.72 57.72 57.72 0.2K
10:24 57.72 57.72 57.70 57.70 0.2K
10:25 57.70 57.70 57.70 57.70 0.3K
10:26 57.70 57.70 57.70 57.70 0.0K
10:27 57.70 57.70 57.64 57.70 1.0K
10:28 57.67 57.67 57.67 57.67 0.1K
10:29 57.67 57.67 57.61 57.65 4.5K
10:30 57.65 57.65 57.59 57.59 0.1K
10:31 57.64 57.64 57.54 57.54 3.8K
10:32 57.54 57.54 57.52 57.52 1.3K
10:33 57.52 57.53 57.52 57.53 3.8K
10:34 57.53 57.64 57.53 57.64 9.8K
10:35 57.65 57.71 57.65 57.71 4.2K
10:36 57.80 57.85 57.76 57.80 7.3K
10:37 57.85 57.85 57.84 57.84 0.5K
10:38 57.79 57.85 57.79 57.85 2.2K
10:39 57.94 58.10 57.94 58.10 8.3K
10:40 57.92 58.09 57.92 58.03 4.5K
10:41 58.03 58.03 57.96 58.02 5.8K
10:42 58.02 58.02 57.92 57.92 3.0K
10:43 58.02 58.02 57.90 57.91 5.7K
10:44 57.91 57.91 57.91 57.91 0.3K
10:45 57.91 57.91 57.73 57.74 6.7K
10:46 57.74 57.82 57.74 57.80 2.3K
10:47 57.80 58.05 57.80 58.05 2.0K
10:48 58.03 58.05 57.99 58.05 1.8K
10:49 58.11 58.16 58.11 58.16 0.7K
10:50 58.15 58.19 58.15 58.19 2.0K
10:51 58.24 58.31 58.24 58.28 2.6K
10:52 58.36 58.40 58.29 58.40 1.2K
10:53 58.33 58.33 58.33 58.33 1.0K
10:54 58.23 58.23 58.23 58.23 0.3K
10:55 58.31 58.31 58.13 58.31 1.0K
10:56 58.33 58.48 58.33 58.48 1.5K
10:57 58.45 58.45 58.35 58.35 1.1K
10:58 58.35 58.46 58.35 58.35 1.0K
10:59 58.35 58.46 58.30 58.30 4.4K
11:00 58.30 58.30 58.30 58.30 0.4K
11:01 58.30 58.30 58.30 58.30 0.6K
11:02 58.29 58.29 58.29 58.29 0.5K
11:03 58.29 58.29 58.29 58.29 0.3K
11:04 58.29 58.29 58.12 58.12 5.1K
11:05 58.12 58.12 58.12 58.12 0.1K
11:06 58.12 58.12 58.07 58.07 2.0K
11:07 58.07 58.14 58.07 58.14 0.3K
11:08 58.14 58.14 58.14 58.14 0.1K
11:09 58.10 58.10 58.04 58.04 2.7K
11:10 58.04 58.04 58.04 58.04 0.4K
11:11 58.04 58.04 58.04 58.04 0.2K
11:12 58.02 58.02 57.99 57.99 5.6K
11:13 58.08 58.08 57.99 58.04 1.8K
11:14 58.04 58.04 57.99 57.99 4.1K
11:15 57.99 58.05 57.99 58.03 1.5K
11:16 58.14 58.20 58.14 58.20 1.1K
11:17 58.15 58.27 58.15 58.27 2.2K
11:18 58.20 58.20 58.20 58.20 0.5K
11:19 58.20 58.26 58.19 58.19 0.7K
11:20 58.27 58.27 58.27 58.27 1.3K
11:21 58.19 58.26 58.19 58.26 1.7K
11:22 58.11 58.11 58.08 58.08 4.3K
11:23 58.12 58.12 58.12 58.12 0.5K
11:24 58.12 58.23 58.12 58.23 1.2K
11:25 58.23 58.23 58.15 58.15 0.9K
11:26 58.17 58.17 58.17 58.17 0.3K
11:27 58.17 58.22 58.17 58.22 0.5K
11:28 58.22 58.22 58.03 58.03 2.9K
11:29 58.03 58.03 57.95 57.95 1.9K
11:30 57.95 58.04 57.95 58.04 0.6K
11:31 58.16 58.18 58.16 58.18 2.7K
11:32 58.18 58.20 58.18 58.20 0.3K
11:33 58.20 58.29 58.20 58.29 1.9K
11:34 58.29 58.29 58.29 58.29 0.1K
11:35 58.29 58.35 58.29 58.30 0.8K
11:36 58.30 58.30 58.30 58.30 0.1K
11:37 58.30 58.32 58.13 58.13 4.2K
11:38 58.13 58.13 58.13 58.13 0.6K
11:39 58.09 58.09 58.09 58.09 0.8K
11:40 58.09 58.09 58.09 58.09 0.3K
11:41 58.09 58.09 58.09 58.09 0.3K
11:42 58.13 58.13 58.13 58.13 1.3K
11:43 58.13 58.16 58.13 58.16 0.6K
11:44 58.16 58.19 58.16 58.19 0.6K
11:45 58.19 58.31 58.19 58.31 2.2K
11:46 58.30 58.30 58.25 58.25 0.4K
11:47 58.25 58.31 58.25 58.31 0.6K
11:48 58.19 58.19 58.18 58.18 2.7K
11:49 58.18 58.18 58.18 58.18 1.2K
11:50 58.18 58.18 58.18 58.18 0.2K
11:51 58.18 58.18 58.10 58.10 3.9K
11:52 58.10 58.10 58.06 58.06 1.8K
11:53 58.02 58.04 58.02 58.04 1.6K
11:54 58.04 58.04 58.04 58.04 0.1K
11:55 58.04 58.05 58.04 58.05 0.8K
11:56 58.04 58.04 58.04 58.04 1.2K
11:57 57.99 58.02 57.99 58.02 2.0K
11:58 58.02 58.09 58.00 58.06 4.1K
11:59 58.06 58.16 58.06 58.16 0.8K
12:00 58.16 58.19 58.12 58.19 0.6K
12:01 58.19 58.19 58.18 58.18 0.2K
12:02 58.18 58.18 58.12 58.12 2.8K
12:03 58.08 58.08 58.08 58.08 1.3K
12:04 58.08 58.11 58.08 58.11 0.3K
12:05 58.11 58.11 58.11 58.11 0.5K
12:06 58.15 58.15 58.11 58.11 0.4K
12:07 58.11 58.11 58.11 58.11 0.1K
12:08 58.11 58.11 58.11 58.11 0.2K
12:09 58.11 58.11 58.11 58.11 0.3K
12:10 58.11 58.11 58.11 58.11 0.2K
12:11 58.11 58.11 58.06 58.07 4.4K
12:12 58.09 58.09 58.05 58.07 1.3K
12:13 58.09 58.14 58.09 58.11 2.6K
12:14 58.11 58.11 58.11 58.11 0.2K
12:15 58.11 58.11 58.11 58.11 0.1K
12:16 58.11 58.16 58.11 58.16 1.5K
12:17 58.16 58.20 58.16 58.20 0.2K
12:18 58.19 58.19 58.19 58.19 1.4K
12:19 58.03 58.03 58.03 58.03 3.1K
12:20 58.03 58.03 58.00 58.00 2.3K
12:21 58.00 58.00 58.00 58.00 1.2K
12:22 58.00 58.00 58.00 58.00 0.5K
12:23 58.00 58.00 58.00 58.00 0.3K
12:24 58.01 58.07 58.01 58.07 1.8K
12:25 58.07 58.07 58.07 58.07 0.5K
12:26 58.07 58.07 58.05 58.05 0.8K
12:27 58.05 58.05 58.05 58.05 0.9K
12:28 58.05 58.11 58.05 58.11 0.3K
12:29 58.05 58.05 58.05 58.05 0.3K
12:30 58.05 58.05 58.05 58.05 0.1K
12:31 58.05 58.05 58.05 58.05 0.3K
12:32 58.04 58.04 58.04 58.04 0.7K
12:33 58.07 58.07 58.06 58.06 1.0K
12:34 58.06 58.10 58.06 58.10 0.2K
12:35 58.10 58.10 58.10 58.10 0.4K
12:36 58.10 58.10 58.07 58.08 1.3K
12:37 58.08 58.08 58.08 58.08 0.1K
12:38 58.08 58.08 58.08 58.08 0.3K
12:39 58.08 58.08 58.08 58.08 0.3K
12:40 58.08 58.17 58.08 58.17 1.4K
12:41 58.20 58.21 58.20 58.21 0.3K
12:42 58.21 58.21 58.21 58.21 1.0K
12:43 58.23 58.23 58.18 58.18 0.9K
12:44 58.18 58.18 58.12 58.12 4.2K
12:45 58.12 58.12 58.12 58.12 0.2K
12:46 58.12 58.15 58.12 58.15 1.1K
12:47 58.15 58.15 58.15 58.15 0.2K
12:48 58.15 58.17 58.15 58.17 0.3K
12:49 58.19 58.23 58.19 58.23 1.6K
12:50 58.17 58.17 58.17 58.17 1.7K
12:51 58.17 58.18 58.17 58.18 0.3K
12:52 58.19 58.23 58.19 58.23 1.5K
12:53 58.23 58.25 58.20 58.25 0.5K
12:54 58.25 58.26 58.20 58.26 0.7K
12:55 58.24 58.25 58.24 58.25 1.4K
12:56 58.25 58.29 58.24 58.29 0.9K
12:57 58.29 58.29 58.24 58.24 0.5K
12:58 58.24 58.24 58.18 58.22 1.4K
12:59 58.22 58.26 58.22 58.26 0.8K
13:00 58.26 58.26 58.19 58.19 2.6K
13:01 58.19 58.22 58.19 58.20 1.2K
13:02 58.22 58.22 58.22 58.22 0.1K
13:03 58.22 58.22 58.18 58.18 0.3K
13:04 58.18 58.18 58.18 58.18 0.2K
13:05 58.18 58.26 58.18 58.26 1.3K
13:06 58.26 58.26 58.26 58.26 0.2K
13:07 58.26 58.26 58.26 58.26 0.1K
13:08 58.21 58.28 58.21 58.28 0.3K
13:09 58.28 58.28 58.28 58.28 1.2K
13:10 58.28 58.41 58.28 58.41 0.8K
13:11 58.39 58.39 58.30 58.34 2.1K
13:12 58.34 58.34 58.34 58.34 0.1K
13:13 58.29 58.40 58.29 58.40 0.3K
13:14 58.40 58.40 58.33 58.36 1.0K
13:15 58.36 58.36 58.36 58.36 0.3K
13:16 58.36 58.37 58.36 58.37 0.8K
13:17 58.37 58.42 58.37 58.42 0.5K
13:18 58.42 58.42 58.42 58.42 0.2K
13:19 58.42 58.42 58.40 58.40 0.3K
13:20 58.40 58.45 58.40 58.45 1.5K
13:21 58.45 58.54 58.45 58.54 3.9K
13:22 58.48 58.48 58.43 58.43 2.6K
13:23 58.43 58.43 58.43 58.43 0.5K
13:24 58.43 58.46 58.43 58.43 1.5K
13:25 58.46 58.46 58.31 58.31 5.3K
13:26 58.31 58.34 58.31 58.34 0.3K
13:27 58.34 58.34 58.33 58.33 0.8K
13:28 58.33 58.33 58.33 58.33 0.8K
13:29 58.33 58.33 58.31 58.31 1.4K
13:30 58.31 58.34 58.31 58.34 1.7K
13:31 58.36 58.41 58.36 58.41 2.1K
13:32 58.46 58.46 58.45 58.45 1.0K
13:33 58.45 58.45 58.45 58.45 0.2K
13:34 58.45 58.45 58.45 58.45 0.7K
13:35 58.45 58.45 58.45 58.45 0.5K
13:36 58.45 58.45 58.44 58.44 0.7K
13:37 58.44 58.44 58.44 58.44 0.2K
13:38 58.44 58.50 58.39 58.39 1.9K
13:39 58.39 58.39 58.39 58.39 0.0K
13:40 58.35 58.38 58.35 58.38 2.8K
13:41 58.38 58.38 58.32 58.33 2.7K
13:42 58.33 58.33 58.33 58.33 0.3K
13:43 58.27 58.27 58.27 58.27 3.6K
13:44 58.27 58.27 58.25 58.25 1.6K
13:45 58.25 58.28 58.25 58.28 1.7K
13:46 58.28 58.28 58.28 58.28 0.2K
13:47 58.28 58.28 58.28 58.28 0.1K
13:48 58.28 58.32 58.28 58.32 0.4K
13:49 58.32 58.32 58.31 58.31 0.6K
13:50 58.27 58.31 58.27 58.31 1.4K
13:51 58.31 58.31 58.26 58.26 2.3K
13:52 58.26 58.26 58.24 58.26 3.2K
13:53 58.26 58.26 58.26 58.26 0.4K
13:54 58.26 58.26 58.26 58.26 0.2K
13:55 58.26 58.26 58.23 58.23 0.7K
13:56 58.24 58.27 58.24 58.27 2.5K
13:57 58.29 58.33 58.29 58.33 3.9K
13:58 58.35 58.36 58.35 58.36 1.1K
13:59 58.36 58.36 58.36 58.36 0.1K
14:00 58.36 58.36 58.25 58.25 3.9K
14:01 58.25 58.25 58.17 58.17 2.2K
14:02 58.20 58.20 58.17 58.20 0.9K
14:03 58.20 58.20 58.19 58.19 0.1K
14:04 58.19 58.19 58.17 58.17 0.1K
14:05 58.19 58.24 58.19 58.19 3.4K
14:06 58.19 58.32 58.19 58.32 2.8K
14:07 58.34 58.34 58.33 58.33 1.5K
14:08 58.33 58.34 58.24 58.24 1.5K
14:09 58.31 58.31 58.31 58.31 1.0K
14:10 58.31 58.35 58.31 58.35 0.4K
14:11 58.35 58.37 58.30 58.37 0.9K
14:12 58.37 58.37 58.25 58.25 0.4K
14:13 58.35 58.36 58.35 58.36 0.4K
14:14 58.32 58.32 58.32 58.32 1.4K
14:15 58.32 58.38 58.32 58.38 0.8K
14:16 58.38 58.43 58.38 58.43 0.5K
14:17 58.43 58.43 58.43 58.43 0.2K
14:18 58.43 58.45 58.40 58.45 1.2K
14:19 58.45 58.45 58.45 58.45 0.3K
14:20 58.41 58.44 58.41 58.44 0.5K
14:21 58.44 58.44 58.42 58.42 1.4K
14:22 58.42 58.42 58.20 58.20 6.4K
14:23 58.20 58.20 58.14 58.14 0.7K
14:24 58.14 58.14 58.14 58.14 0.5K
14:25 58.14 58.14 58.14 58.14 0.1K
14:26 58.18 58.18 58.18 58.18 0.3K
14:27 58.22 58.23 58.22 58.23 2.3K
14:28 58.23 58.26 58.23 58.26 0.8K
14:29 58.26 58.26 58.26 58.26 0.6K
14:30 58.23 58.23 58.22 58.22 3.3K
14:31 58.20 58.20 58.20 58.20 1.9K
14:32 58.22 58.22 58.22 58.22 0.3K
14:33 58.22 58.22 58.21 58.21 0.2K
14:34 58.21 58.25 58.21 58.22 0.3K
14:35 58.22 58.22 58.11 58.14 4.6K
14:36 58.14 58.14 58.10 58.10 1.3K
14:37 58.13 58.13 58.13 58.13 1.5K
14:38 58.13 58.13 58.13 58.13 0.1K
14:39 58.13 58.13 58.13 58.13 0.3K
14:40 58.12 58.12 58.12 58.12 0.8K
14:41 58.14 58.15 58.10 58.10 1.7K
14:42 58.09 58.20 58.09 58.20 4.1K
14:43 58.20 58.20 58.20 58.20 0.2K
14:44 58.20 58.28 58.20 58.28 0.5K
14:45 58.28 58.28 58.21 58.21 0.2K
14:46 58.24 58.26 58.24 58.26 1.0K
14:47 58.26 58.32 58.24 58.32 1.2K
14:48 58.32 58.35 58.32 58.35 0.9K
14:49 58.35 58.35 58.34 58.34 1.0K
14:50 58.34 58.37 58.34 58.37 1.0K
14:51 58.37 58.37 58.28 58.28 2.4K
14:52 58.28 58.29 58.28 58.29 0.7K
14:53 58.29 58.29 58.29 58.29 1.8K
14:54 58.29 58.29 58.29 58.29 0.1K
14:55 58.29 58.29 58.29 58.29 0.5K
14:56 58.29 58.29 58.29 58.29 1.0K
14:57 58.29 58.29 58.27 58.29 1.7K
14:58 58.29 58.29 58.27 58.27 1.0K
14:59 58.27 58.30 58.27 58.30 0.8K
15:00 58.30 58.30 58.24 58.24 2.5K
15:01 58.31 58.33 58.30 58.30 2.5K
15:02 58.32 58.32 58.30 58.30 1.1K
15:03 58.30 58.33 58.30 58.33 0.7K
15:04 58.35 58.35 58.31 58.31 0.9K
15:05 58.31 58.31 58.25 58.25 3.7K
15:06 58.26 58.26 58.23 58.25 2.6K
15:07 58.25 58.25 58.25 58.25 0.2K
15:08 58.25 58.27 58.25 58.27 1.6K
15:09 58.27 58.28 58.27 58.28 0.7K
15:10 58.28 58.28 58.26 58.26 1.7K
15:11 58.26 58.27 58.24 58.24 2.8K
15:12 58.25 58.25 58.25 58.25 0.4K
15:13 58.25 58.25 58.25 58.25 0.1K
15:14 58.25 58.31 58.20 58.31 8.8K
15:15 58.31 58.31 58.31 58.31 0.2K
15:16 58.31 58.31 58.31 58.31 0.4K
15:17 58.31 58.34 58.30 58.34 1.5K
15:18 58.34 58.34 58.30 58.30 0.4K
15:19 58.30 58.32 58.30 58.32 0.2K
15:20 58.32 58.32 58.30 58.30 1.1K
15:21 58.30 58.30 58.28 58.28 3.6K
15:22 58.28 58.29 58.28 58.29 1.9K
15:23 58.29 58.29 58.29 58.29 0.5K
15:24 58.29 58.31 58.29 58.31 0.9K
15:25 58.31 58.32 58.31 58.32 1.1K
15:26 58.32 58.32 58.28 58.28 2.2K
15:27 58.27 58.27 58.19 58.19 7.1K
15:28 58.17 58.17 58.17 58.17 1.0K
15:29 58.17 58.21 58.17 58.21 0.8K
15:30 58.21 58.21 58.21 58.21 0.1K
15:31 58.21 58.21 58.19 58.19 1.1K
15:32 58.19 58.22 58.16 58.16 5.5K
15:33 58.18 58.18 58.18 58.18 1.1K
15:34 58.18 58.18 58.15 58.17 3.3K
15:35 58.17 58.17 58.17 58.17 0.8K
15:36 58.15 58.17 58.15 58.17 0.9K
15:37 58.17 58.17 58.09 58.09 7.0K
15:38 58.09 58.09 58.05 58.07 2.3K
15:39 58.07 58.07 58.01 58.02 2.8K
15:40 57.99 58.01 57.99 58.01 1.2K
15:41 58.01 58.01 57.97 57.97 2.1K
15:42 57.97 58.00 57.94 57.97 4.6K
15:43 57.97 57.97 57.95 57.97 3.6K
15:44 57.97 57.97 57.97 57.97 0.6K
15:45 57.96 57.97 57.96 57.97 2.5K
15:46 57.96 57.96 57.96 57.96 1.0K
15:47 58.01 58.06 58.01 58.06 5.3K
15:48 58.06 58.17 58.06 58.16 4.6K
15:49 58.16 58.18 58.16 58.18 3.8K
15:50 58.18 58.18 58.11 58.16 6.7K
15:51 58.08 58.11 58.08 58.11 1.5K
15:52 58.11 58.14 58.07 58.07 8.7K
15:53 58.06 58.06 58.06 58.06 1.7K
15:54 58.05 58.09 58.02 58.08 4.3K
15:55 58.05 58.17 58.05 58.17 7.4K
15:56 58.17 58.19 58.16 58.19 11.8K
15:57 58.18 58.21 58.16 58.16 7.7K
15:58 58.20 58.22 58.20 58.22 8.6K
15:59 58.23 58.24 58.22 58.23 17.9K
16:00 58.23 58.32 57.40 58.28 175.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし