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 55.44 56.00 55.44 55.50 8.0K
09:32 55.50 55.50 55.50 55.50 0.0K
09:33 55.50 55.50 55.50 55.50 0.0K
09:34 55.50 55.50 55.50 55.50 0.0K
09:35 55.50 55.50 55.50 55.50 0.0K
09:36 55.50 55.50 55.50 55.50 0.9K
09:37 55.50 55.50 55.50 55.50 0.2K
09:38 54.69 55.00 54.69 55.00 0.8K
09:39 55.00 55.06 54.88 54.88 0.4K
09:40 54.88 55.06 54.88 55.06 0.5K
09:41 55.06 55.06 54.83 54.83 0.4K
09:42 54.83 54.83 54.83 54.83 0.1K
09:43 54.83 54.83 54.83 54.83 0.2K
09:44 54.83 54.83 54.75 54.75 0.9K
09:45 54.75 54.75 54.75 54.75 0.0K
09:46 54.75 54.75 54.68 54.68 0.6K
09:47 54.68 54.68 54.59 54.59 0.4K
09:48 54.59 54.59 54.59 54.59 0.0K
09:49 54.59 54.59 54.59 54.59 0.1K
09:50 54.59 54.59 54.59 54.59 0.1K
09:51 54.59 54.59 54.59 54.59 0.1K
09:52 54.59 54.77 54.59 54.77 1.5K
09:53 54.77 54.82 54.77 54.82 0.4K
09:54 54.82 54.83 54.82 54.83 0.3K
09:55 54.83 54.90 54.83 54.90 0.2K
09:56 54.90 54.90 54.90 54.90 0.1K
09:57 54.83 54.83 54.70 54.77 3.5K
09:58 54.78 54.78 54.63 54.63 0.6K
09:59 54.63 54.63 54.63 54.63 0.0K
10:00 54.63 54.63 54.63 54.63 0.0K
10:01 54.63 54.63 54.60 54.60 0.3K
10:02 54.60 54.60 54.60 54.60 0.1K
10:03 54.60 54.75 54.60 54.75 0.3K
10:04 54.75 54.75 54.75 54.75 0.0K
10:05 54.75 54.75 54.65 54.65 0.3K
10:06 54.65 54.65 54.25 54.25 2.6K
10:07 54.25 54.25 54.25 54.25 0.2K
10:08 54.40 54.40 54.26 54.26 0.9K
10:09 54.26 54.26 54.26 54.26 0.2K
10:10 54.26 54.26 54.25 54.25 0.3K
10:11 54.22 54.22 54.22 54.22 0.2K
10:12 54.22 54.25 54.21 54.25 0.5K
10:13 54.25 54.25 54.25 54.25 0.4K
10:14 54.25 54.25 54.25 54.25 0.3K
10:15 54.25 54.25 54.22 54.22 0.8K
10:16 54.22 54.22 54.22 54.22 0.1K
10:17 54.21 54.21 54.19 54.19 0.3K
10:18 54.19 54.19 54.16 54.16 0.6K
10:19 54.16 54.16 54.16 54.16 0.3K
10:20 54.06 54.06 53.88 53.88 1.9K
10:21 54.07 54.07 54.07 54.07 0.2K
10:22 54.00 54.00 54.00 54.00 0.3K
10:23 54.00 54.08 54.00 54.08 0.7K
10:24 54.08 54.08 54.07 54.07 1.6K
10:25 54.11 54.11 54.09 54.09 0.7K
10:26 54.09 54.30 54.09 54.30 1.1K
10:27 54.30 54.32 54.30 54.32 0.2K
10:28 54.30 54.32 54.30 54.30 1.8K
10:29 54.32 54.32 54.32 54.32 0.4K
10:30 54.32 54.32 54.32 54.32 0.4K
10:31 54.32 54.32 54.32 54.32 0.2K
10:32 54.32 54.42 54.32 54.42 0.4K
10:33 54.38 54.38 54.38 54.38 0.4K
10:34 54.38 54.44 54.38 54.44 0.6K
10:35 54.32 54.38 54.32 54.38 0.8K
10:36 54.38 54.38 54.38 54.38 0.1K
10:37 54.42 54.49 54.42 54.49 1.3K
10:38 54.43 54.43 54.43 54.43 0.8K
10:39 54.50 54.50 54.38 54.38 2.1K
10:40 54.42 54.42 54.42 54.42 0.2K
10:41 54.42 54.42 54.42 54.42 0.4K
10:42 54.42 54.42 54.39 54.39 0.4K
10:43 54.39 54.42 54.39 54.42 0.1K
10:44 54.42 54.42 54.41 54.41 0.4K
10:45 54.41 54.41 54.41 54.41 0.1K
10:46 54.41 54.41 54.41 54.41 0.1K
10:47 54.41 54.51 54.41 54.51 1.0K
10:48 54.51 54.51 54.51 54.51 0.7K
10:49 54.52 54.56 54.52 54.56 0.4K
10:50 54.56 54.56 54.56 54.56 0.2K
10:51 54.56 54.56 54.56 54.56 0.1K
10:52 54.62 54.62 54.62 54.62 0.4K
10:53 54.62 54.68 54.62 54.68 0.7K
10:54 54.68 54.68 54.68 54.68 0.1K
10:55 54.69 54.69 54.69 54.69 0.9K
10:56 54.64 54.75 54.64 54.75 3.2K
10:57 54.75 54.75 54.73 54.74 0.8K
10:58 54.74 54.74 54.74 54.74 1.1K
10:59 54.74 54.74 54.74 54.74 0.2K
11:00 54.74 54.80 54.74 54.80 0.5K
11:01 54.80 54.80 54.80 54.80 0.1K
11:02 54.77 54.81 54.77 54.81 0.6K
11:03 54.81 54.81 54.81 54.81 0.1K
11:04 54.72 54.73 54.72 54.73 0.8K
11:05 54.68 54.68 54.68 54.68 1.8K
11:06 54.68 54.68 54.68 54.68 0.1K
11:07 54.68 54.69 54.68 54.69 1.1K
11:08 54.71 54.71 54.71 54.71 0.5K
11:09 54.70 54.70 54.70 54.70 0.8K
11:10 54.70 54.70 54.70 54.70 0.0K
11:11 54.70 54.77 54.70 54.77 1.2K
11:12 54.77 54.77 54.77 54.77 0.3K
11:13 54.77 54.77 54.77 54.77 0.1K
11:14 54.77 54.78 54.72 54.72 1.6K
11:15 54.72 54.72 54.63 54.63 0.9K
11:16 54.63 54.63 54.63 54.63 0.0K
11:17 54.63 54.63 54.63 54.63 0.0K
11:18 54.63 54.63 54.63 54.63 0.0K
11:19 54.63 54.63 54.63 54.63 0.2K
11:20 54.63 54.63 54.63 54.63 0.1K
11:21 54.63 54.66 54.63 54.66 0.2K
11:22 54.66 54.66 54.66 54.66 0.6K
11:23 54.66 54.74 54.66 54.74 0.3K
11:24 54.74 54.74 54.74 54.74 0.7K
11:25 54.74 54.74 54.74 54.74 0.3K
11:26 54.76 54.76 54.76 54.76 0.5K
11:27 54.76 54.76 54.76 54.76 0.1K
11:28 54.79 54.80 54.79 54.80 0.4K
11:29 54.80 54.80 54.71 54.71 3.0K
11:30 54.71 54.71 54.71 54.71 0.2K
11:31 54.71 54.71 54.66 54.66 0.7K
11:32 54.66 54.66 54.64 54.64 0.4K
11:33 54.64 54.64 54.64 54.64 0.8K
11:34 54.64 54.64 54.64 54.64 0.3K
11:35 54.64 54.64 54.64 54.64 0.1K
11:36 54.59 54.59 54.59 54.59 0.3K
11:37 54.59 54.59 54.59 54.59 0.1K
11:38 54.59 54.59 54.59 54.59 0.0K
11:39 54.59 54.59 54.54 54.54 0.4K
11:40 54.54 54.54 54.54 54.54 0.1K
11:41 54.54 54.59 54.54 54.59 0.6K
11:42 54.59 54.59 54.59 54.59 0.6K
11:43 54.59 54.59 54.59 54.59 0.5K
11:44 54.59 54.72 54.59 54.72 0.5K
11:45 54.72 54.72 54.72 54.72 0.2K
11:46 54.72 54.72 54.72 54.72 0.0K
11:47 54.65 54.65 54.65 54.65 1.1K
11:48 54.65 54.65 54.65 54.65 0.1K
11:49 54.65 54.65 54.65 54.65 0.1K
11:50 54.65 54.65 54.65 54.65 0.0K
11:51 54.65 54.65 54.65 54.65 0.3K
11:52 54.65 54.68 54.65 54.68 1.1K
11:53 54.68 54.68 54.68 54.68 0.2K
11:54 54.70 54.70 54.70 54.70 0.2K
11:55 54.75 54.77 54.75 54.77 0.7K
11:56 54.77 54.77 54.77 54.77 0.1K
11:57 54.77 54.77 54.77 54.77 0.0K
11:58 54.77 54.77 54.59 54.59 2.5K
11:59 54.59 54.59 54.59 54.59 0.8K
12:00 54.42 54.42 54.42 54.42 0.2K
12:01 54.42 54.42 54.42 54.42 0.2K
12:02 54.42 54.42 54.40 54.40 1.5K
12:03 54.40 54.40 54.30 54.30 1.2K
12:04 54.30 54.30 54.30 54.30 0.1K
12:05 54.35 54.41 54.35 54.41 0.9K
12:06 54.39 54.39 54.39 54.39 0.3K
12:07 54.39 54.39 54.39 54.39 0.1K
12:08 54.39 54.41 54.39 54.41 0.4K
12:09 54.47 54.47 54.47 54.47 0.2K
12:10 54.47 54.47 54.47 54.47 0.1K
12:11 54.47 54.47 54.47 54.47 0.0K
12:12 54.53 54.54 54.53 54.54 1.4K
12:13 54.54 54.54 54.54 54.54 0.3K
12:14 54.54 54.54 54.54 54.54 0.0K
12:15 54.54 54.54 54.54 54.54 0.0K
12:16 54.54 54.54 54.54 54.54 0.0K
12:17 54.54 54.54 54.54 54.54 0.1K
12:18 54.54 54.68 54.54 54.68 0.9K
12:19 54.69 54.71 54.69 54.71 0.2K
12:20 54.71 54.71 54.71 54.71 0.1K
12:21 54.71 54.71 54.71 54.71 0.1K
12:22 54.65 54.70 54.65 54.70 0.6K
12:23 54.70 54.70 54.65 54.65 0.4K
12:24 54.65 54.65 54.65 54.65 0.1K
12:25 54.65 54.65 54.65 54.65 0.2K
12:26 54.65 54.68 54.65 54.68 0.1K
12:27 54.68 54.68 54.68 54.68 0.0K
12:28 54.68 54.68 54.68 54.68 0.0K
12:29 54.68 54.68 54.68 54.68 0.0K
12:30 54.68 54.68 54.68 54.68 0.3K
12:31 54.68 54.71 54.68 54.71 0.4K
12:32 54.71 54.71 54.71 54.71 0.1K
12:33 54.71 54.71 54.71 54.71 0.3K
12:34 54.71 54.71 54.71 54.71 0.0K
12:35 54.71 54.71 54.71 54.71 0.1K
12:36 54.71 54.71 54.71 54.71 0.1K
12:37 54.77 54.77 54.77 54.77 0.7K
12:38 54.77 54.77 54.75 54.75 1.2K
12:39 54.75 54.75 54.75 54.75 0.0K
12:40 54.75 54.75 54.75 54.75 0.2K
12:41 54.75 54.75 54.75 54.75 0.1K
12:42 54.75 54.75 54.75 54.75 0.0K
12:43 54.75 54.75 54.75 54.75 0.1K
12:44 54.77 54.77 54.77 54.77 0.1K
12:45 54.77 54.77 54.77 54.77 0.0K
12:46 54.77 54.77 54.77 54.77 0.1K
12:47 54.77 54.77 54.77 54.77 0.1K
12:48 54.77 54.77 54.77 54.77 0.2K
12:49 54.77 54.77 54.77 54.77 0.7K
12:50 54.77 54.77 54.75 54.75 0.9K
12:51 54.72 54.72 54.72 54.72 0.6K
12:52 54.72 54.72 54.72 54.72 0.0K
12:53 54.72 54.72 54.72 54.72 0.2K
12:54 54.72 54.72 54.70 54.70 3.9K
12:55 54.70 54.70 54.70 54.70 0.1K
12:56 54.70 54.70 54.70 54.70 0.2K
12:57 54.70 54.70 54.70 54.70 0.0K
12:58 54.70 54.70 54.70 54.70 0.1K
12:59 54.70 54.75 54.70 54.75 1.1K
13:00 54.75 54.75 54.73 54.73 0.2K
13:01 54.73 54.73 54.72 54.72 3.9K
13:02 54.72 54.72 54.72 54.72 0.1K
13:03 54.75 54.76 54.75 54.76 4.7K
13:04 54.71 54.71 54.70 54.70 1.6K
13:05 54.66 54.66 54.66 54.66 0.9K
13:06 54.66 54.68 54.66 54.68 0.1K
13:07 54.69 54.69 54.69 54.69 0.3K
13:08 54.69 54.69 54.62 54.62 1.2K
13:09 54.62 54.62 54.62 54.62 0.0K
13:10 54.62 54.64 54.62 54.64 0.5K
13:11 54.64 54.64 54.64 54.64 0.2K
13:12 54.64 54.64 54.64 54.64 0.0K
13:13 54.64 54.64 54.64 54.64 0.1K
13:14 54.64 54.69 54.64 54.68 0.4K
13:15 54.68 54.68 54.65 54.65 0.8K
13:16 54.65 54.65 54.65 54.65 0.1K
13:17 54.65 54.65 54.65 54.65 0.1K
13:18 54.58 54.58 54.58 54.58 1.4K
13:19 54.58 54.58 54.58 54.58 0.1K
13:20 54.58 54.58 54.57 54.57 0.2K
13:21 54.57 54.57 54.56 54.56 0.5K
13:22 54.56 54.59 54.56 54.59 0.9K
13:23 54.59 54.59 54.59 54.59 0.4K
13:24 54.59 54.59 54.59 54.59 0.0K
13:25 54.59 54.59 54.59 54.59 0.2K
13:26 54.59 54.59 54.53 54.53 0.3K
13:27 54.54 54.54 54.54 54.54 1.1K
13:28 54.54 54.54 54.54 54.54 0.0K
13:29 54.54 54.54 54.54 54.54 0.0K
13:30 54.52 54.52 54.52 54.52 0.2K
13:31 54.52 54.52 54.52 54.52 0.1K
13:32 54.52 54.52 54.52 54.52 0.5K
13:33 54.52 54.52 54.52 54.52 0.1K
13:34 54.52 54.59 54.52 54.59 0.3K
13:35 54.60 54.60 54.57 54.57 0.7K
13:36 54.57 54.57 54.57 54.57 0.5K
13:37 54.57 54.57 54.56 54.56 1.1K
13:38 54.56 54.56 54.56 54.56 0.0K
13:39 54.56 54.56 54.56 54.56 0.1K
13:40 54.56 54.56 54.56 54.56 0.1K
13:41 54.62 54.62 54.62 54.62 1.1K
13:42 54.62 54.62 54.59 54.59 0.2K
13:43 54.57 54.59 54.56 54.59 1.0K
13:44 54.59 54.59 54.55 54.55 0.7K
13:45 54.54 54.54 54.53 54.53 1.2K
13:46 54.53 54.53 54.50 54.50 0.2K
13:47 54.50 54.50 54.50 54.50 0.5K
13:48 54.50 54.50 54.50 54.50 0.2K
13:49 54.50 54.50 54.50 54.50 0.8K
13:50 54.50 54.50 54.50 54.50 0.2K
13:51 54.50 54.50 54.50 54.50 0.3K
13:52 54.47 54.47 54.41 54.42 2.8K
13:53 54.42 54.42 54.42 54.42 0.0K
13:54 54.42 54.42 54.42 54.42 0.0K
13:55 54.42 54.42 54.42 54.42 0.2K
13:56 54.42 54.43 54.41 54.41 0.5K
13:57 54.41 54.41 54.39 54.39 0.3K
13:58 54.39 54.39 54.39 54.39 0.8K
13:59 54.39 54.39 54.39 54.39 0.1K
14:00 54.39 54.39 54.38 54.38 0.8K
14:01 54.38 54.38 54.38 54.38 0.5K
14:02 54.38 54.38 54.38 54.38 0.1K
14:03 54.38 54.40 54.38 54.40 0.4K
14:04 54.40 54.40 54.40 54.40 2.0K
14:05 54.40 54.40 54.40 54.40 0.1K
14:06 54.42 54.42 54.42 54.42 1.6K
14:07 54.42 54.47 54.42 54.46 1.3K
14:08 54.46 54.46 54.46 54.46 0.2K
14:09 54.46 54.49 54.46 54.49 0.2K
14:10 54.49 54.49 54.41 54.41 1.0K
14:11 54.41 54.41 54.41 54.41 0.2K
14:12 54.41 54.41 54.41 54.41 0.1K
14:13 54.41 54.43 54.41 54.43 0.2K
14:14 54.43 54.43 54.43 54.43 0.1K
14:15 54.43 54.43 54.39 54.39 1.3K
14:16 54.39 54.42 54.39 54.42 0.7K
14:17 54.42 54.42 54.42 54.42 0.0K
14:18 54.42 54.42 54.36 54.36 2.3K
14:19 54.36 54.36 54.36 54.36 0.6K
14:20 54.36 54.36 54.36 54.36 0.0K
14:21 54.36 54.36 54.36 54.36 0.4K
14:22 54.36 54.36 54.36 54.36 0.0K
14:23 54.36 54.36 54.24 54.24 0.3K
14:24 54.24 54.28 54.24 54.28 0.3K
14:25 54.28 54.28 54.26 54.26 0.3K
14:26 54.26 54.26 54.26 54.26 0.0K
14:27 54.26 54.26 54.26 54.26 1.3K
14:28 54.26 54.26 54.21 54.21 0.3K
14:29 54.21 54.30 54.21 54.30 1.1K
14:30 54.30 54.30 54.30 54.30 0.6K
14:31 54.30 54.31 54.28 54.30 1.0K
14:32 54.30 54.30 54.30 54.30 0.1K
14:33 54.30 54.30 54.30 54.30 1.1K
14:34 54.30 54.30 54.24 54.24 1.2K
14:35 54.24 54.24 54.24 54.24 0.0K
14:36 54.24 54.26 54.24 54.26 0.3K
14:37 54.24 54.26 54.24 54.26 1.3K
14:38 54.26 54.27 54.26 54.27 1.1K
14:39 54.27 54.27 54.27 54.27 0.0K
14:40 54.27 54.31 54.27 54.28 0.9K
14:41 54.28 54.28 54.28 54.28 1.4K
14:42 54.28 54.32 54.28 54.32 2.4K
14:43 54.27 54.32 54.27 54.32 2.2K
14:44 54.32 54.32 54.32 54.32 0.4K
14:45 54.32 54.32 54.29 54.29 1.1K
14:46 54.29 54.29 54.29 54.29 5.9K
14:47 54.35 54.36 54.35 54.36 2.4K
14:48 54.36 54.36 54.36 54.36 0.2K
14:49 54.36 54.36 54.36 54.36 0.4K
14:50 54.36 54.38 54.36 54.38 0.3K
14:51 54.38 54.38 54.35 54.35 2.8K
14:52 54.39 54.39 54.39 54.39 1.2K
14:53 54.38 54.38 54.38 54.38 0.3K
14:54 54.38 54.40 54.38 54.40 0.3K
14:55 54.40 54.40 54.40 54.40 0.1K
14:56 54.39 54.40 54.39 54.40 1.5K
14:57 54.42 54.44 54.42 54.44 0.9K
14:58 54.43 54.43 54.40 54.40 2.0K
14:59 54.40 54.41 54.36 54.36 5.3K
15:00 54.36 54.40 54.36 54.40 1.0K
15:01 54.40 54.40 54.32 54.33 3.7K
15:02 54.33 54.39 54.33 54.36 1.0K
15:03 54.36 54.39 54.36 54.39 0.7K
15:04 54.38 54.38 54.38 54.38 0.3K
15:05 54.38 54.41 54.38 54.41 0.4K
15:06 54.41 54.41 54.41 54.41 0.5K
15:07 54.40 54.40 54.32 54.35 4.7K
15:08 54.31 54.31 54.31 54.31 1.0K
15:09 54.31 54.31 54.31 54.31 0.4K
15:10 54.31 54.31 54.31 54.31 1.0K
15:11 54.34 54.34 54.34 54.34 1.2K
15:12 54.34 54.34 54.31 54.31 0.6K
15:13 54.31 54.34 54.31 54.34 1.6K
15:14 54.34 54.34 54.33 54.34 1.5K
15:15 54.34 54.34 54.33 54.33 0.6K
15:16 54.33 54.33 54.33 54.33 0.2K
15:17 54.33 54.33 54.31 54.33 1.2K
15:18 54.33 54.33 54.33 54.33 0.3K
15:19 54.33 54.33 54.33 54.33 0.2K
15:20 54.33 54.42 54.33 54.42 1.1K
15:21 54.39 54.45 54.39 54.45 1.1K
15:22 54.45 54.46 54.45 54.46 0.4K
15:23 54.48 54.50 54.45 54.45 2.6K
15:24 54.47 54.48 54.47 54.48 0.4K
15:25 54.46 54.46 54.46 54.46 0.7K
15:26 54.47 54.47 54.47 54.47 0.7K
15:27 54.49 54.49 54.48 54.48 0.7K
15:28 54.48 54.49 54.48 54.49 0.6K
15:29 54.49 54.49 54.45 54.49 3.2K
15:30 54.48 54.48 54.47 54.47 2.0K
15:31 54.47 54.50 54.47 54.50 1.7K
15:32 54.50 54.50 54.50 54.50 0.3K
15:33 54.50 54.50 54.50 54.50 0.5K
15:34 54.50 54.50 54.48 54.48 15.5K
15:35 54.46 54.46 54.43 54.43 1.9K
15:36 54.43 54.43 54.43 54.43 0.6K
15:37 54.43 54.43 54.43 54.43 1.0K
15:38 54.43 54.43 54.42 54.42 0.6K
15:39 54.42 54.44 54.42 54.44 0.3K
15:40 54.44 54.44 54.43 54.43 0.6K
15:41 54.43 54.47 54.43 54.47 1.6K
15:42 54.47 54.48 54.41 54.41 2.6K
15:43 54.41 54.41 54.41 54.41 1.1K
15:44 54.41 54.41 54.41 54.41 0.3K
15:45 54.41 54.41 54.41 54.41 0.5K
15:46 54.41 54.41 54.36 54.36 1.2K
15:47 54.36 54.36 54.36 54.36 0.2K
15:48 54.36 54.37 54.36 54.37 1.4K
15:49 54.37 54.37 54.35 54.35 0.8K
15:50 54.34 54.37 54.34 54.35 1.7K
15:51 54.39 54.39 54.35 54.35 3.7K
15:52 54.35 54.35 54.35 54.35 12.0K
15:53 54.35 54.46 54.35 54.41 6.9K
15:54 54.41 54.44 54.41 54.44 2.1K
15:55 54.38 54.38 54.36 54.36 2.6K
15:56 54.40 54.40 54.35 54.39 6.7K
15:57 54.39 54.42 54.39 54.41 5.7K
15:58 54.41 54.43 54.41 54.43 4.8K
15:59 54.43 54.47 54.43 54.46 5.8K
16:00 54.45 54.46 53.50 54.44 152.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし