Intapp Inc (INTA)

INTA
🏛️ アメリカ →
40.06
最終更新: 2025-10-01
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
09:30 41.77 41.77 41.77 41.77 8.1K
09:32 41.55 41.55 41.55 41.55 0.8K
09:34 41.53 41.53 41.53 41.53 1.1K
09:35 41.70 41.70 41.54 41.54 0.6K
09:36 41.54 41.54 41.53 41.53 1.5K
09:37 41.53 41.54 41.53 41.54 0.2K
09:38 41.54 41.61 41.53 41.61 1.7K
09:42 41.43 41.43 41.43 41.43 0.4K
09:44 41.44 41.44 41.43 41.43 0.3K
09:45 41.73 41.73 41.43 41.43 1.0K
09:47 41.43 41.43 41.43 41.43 0.1K
09:48 41.44 41.44 41.44 41.44 0.2K
09:49 41.44 41.44 41.44 41.44 0.8K
09:54 41.48 41.48 41.48 41.48 0.1K
09:55 41.49 41.49 41.49 41.49 0.3K
09:56 41.58 41.58 41.58 41.58 0.2K
09:57 41.58 41.58 41.45 41.45 0.7K
09:59 41.43 41.43 41.43 41.43 0.3K
10:00 41.44 41.44 41.44 41.44 0.4K
10:01 41.44 41.44 41.44 41.44 0.1K
10:02 41.43 41.43 41.38 41.38 1.7K
10:03 41.32 41.32 41.32 41.32 1.1K
10:04 41.31 41.32 41.31 41.32 1.1K
10:05 41.25 41.25 41.24 41.24 0.7K
10:06 41.34 41.49 41.34 41.49 7.1K
10:07 41.48 41.48 41.48 41.48 0.8K
10:08 41.44 41.45 41.44 41.45 0.5K
10:09 41.47 41.50 41.47 41.50 1.0K
10:10 41.50 41.50 41.50 41.50 0.6K
10:11 41.57 41.57 41.57 41.57 0.8K
10:12 41.49 41.49 41.49 41.49 0.7K
10:13 41.50 41.50 41.50 41.50 0.4K
10:14 41.43 41.43 41.43 41.43 1.8K
10:15 41.58 41.58 41.58 41.58 1.2K
10:17 41.62 41.62 41.61 41.61 1.3K
10:18 41.64 41.64 41.54 41.54 0.3K
10:19 41.63 41.63 41.63 41.63 0.4K
10:20 41.58 41.58 41.58 41.58 1.1K
10:24 41.62 41.62 41.62 41.62 0.6K
10:25 41.63 41.67 41.63 41.67 0.7K
10:26 41.63 41.63 41.63 41.63 0.3K
10:27 41.65 41.69 41.65 41.69 3.2K
10:28 41.67 41.75 41.67 41.75 1.2K
10:29 41.69 41.70 41.69 41.70 0.7K
10:30 41.68 41.75 41.65 41.75 1.6K
10:31 41.71 41.71 41.66 41.66 0.9K
10:32 41.68 41.68 41.67 41.68 1.8K
10:33 41.68 41.68 41.66 41.68 1.0K
10:34 41.68 41.74 41.68 41.73 3.9K
10:35 41.78 41.78 41.78 41.78 0.4K
10:36 41.79 41.79 41.79 41.79 0.4K
10:37 41.80 41.85 41.80 41.85 1.2K
10:38 41.82 41.82 41.82 41.82 0.3K
10:39 41.86 41.86 41.74 41.74 4.0K
10:42 41.77 41.77 41.76 41.76 1.1K
10:44 41.88 41.89 41.88 41.89 2.7K
10:45 41.85 41.85 41.85 41.85 1.6K
10:50 41.88 41.88 41.88 41.88 0.7K
10:51 41.92 41.93 41.92 41.93 1.1K
10:53 41.98 41.98 41.98 41.98 1.3K
10:55 41.92 41.98 41.92 41.98 7.0K
10:59 41.99 41.99 41.99 41.99 1.0K
11:00 41.96 41.96 41.96 41.96 0.6K
11:01 41.93 41.95 41.93 41.95 1.1K
11:02 41.96 41.98 41.96 41.98 0.7K
11:03 41.97 41.97 41.97 41.97 0.3K
11:05 41.97 41.97 41.97 41.96 0.2K
11:06 41.97 41.97 41.97 41.97 0.4K
11:07 42.01 42.01 42.01 42.01 2.2K
11:08 41.92 41.92 41.92 41.92 0.3K
11:09 41.92 41.92 41.92 41.92 0.1K
11:10 41.91 41.94 41.91 41.94 4.1K
11:12 41.90 41.90 41.90 41.90 0.3K
11:13 41.95 41.95 41.90 41.90 1.8K
11:14 41.90 41.90 41.90 41.90 0.4K
11:15 41.88 41.90 41.88 41.90 0.6K
11:16 41.84 41.84 41.84 41.84 0.3K
11:17 41.84 41.84 41.84 41.84 0.3K
11:18 41.90 41.90 41.90 41.90 0.3K
11:19 41.84 41.84 41.84 41.84 0.1K
11:20 41.89 41.89 41.89 41.89 0.3K
11:21 41.88 41.88 41.83 41.83 1.1K
11:22 41.85 41.85 41.85 41.85 1.0K
11:25 41.81 41.86 41.81 41.85 6.8K
11:28 41.77 41.77 41.77 41.77 10.2K
11:33 41.74 41.74 41.74 41.74 3.8K
11:38 41.64 41.64 41.64 41.64 0.8K
11:40 41.69 41.70 41.69 41.70 1.6K
11:42 41.70 41.70 41.70 41.70 0.3K
11:43 41.67 41.67 41.67 41.67 1.1K
11:45 41.69 41.69 41.69 41.69 0.3K
11:46 41.68 41.68 41.68 41.68 0.3K
11:47 41.71 41.71 41.71 41.71 1.6K
11:48 41.70 41.70 41.70 41.70 0.8K
11:51 41.70 41.70 41.70 41.70 0.3K
11:52 41.70 41.70 41.70 41.70 0.8K
11:53 41.70 41.70 41.70 41.70 0.7K
11:55 41.70 41.70 41.63 41.63 4.2K
11:57 41.65 41.68 41.65 41.68 2.4K
11:58 41.64 41.64 41.64 41.64 0.2K
11:59 41.65 41.65 41.65 41.65 1.5K
12:00 41.63 41.63 41.63 41.63 0.3K
12:02 41.61 41.62 41.61 41.62 0.4K
12:03 41.64 41.64 41.64 41.64 0.1K
12:04 41.64 41.68 41.64 41.66 2.7K
12:06 41.67 41.70 41.67 41.70 1.0K
12:07 41.73 41.78 41.73 41.78 1.8K
12:09 41.82 41.99 41.82 41.99 10.0K
12:10 42.01 42.01 42.01 42.01 0.3K
12:11 42.00 42.00 41.98 41.98 0.5K
12:13 42.06 42.06 41.99 41.99 0.8K
12:14 42.03 42.03 42.03 42.03 0.2K
12:15 42.03 42.03 42.03 42.03 1.4K
12:16 42.00 42.03 42.00 42.00 3.3K
12:17 42.00 42.00 42.00 42.00 0.2K
12:19 42.05 42.05 42.00 42.00 1.8K
12:20 41.97 41.97 41.97 41.97 1.9K
12:21 41.99 41.99 41.99 41.99 1.0K
12:24 41.99 42.00 41.98 42.00 4.6K
12:25 41.98 41.99 41.97 41.97 1.2K
12:27 41.98 42.00 41.98 42.00 0.8K
12:29 41.97 41.98 41.97 41.98 2.0K
12:33 41.92 41.92 41.92 41.92 1.7K
12:35 41.87 41.90 41.87 41.90 1.8K
12:37 41.89 41.92 41.89 41.92 1.2K
12:42 41.88 41.93 41.88 41.93 0.4K
12:44 41.90 41.90 41.90 41.90 0.1K
12:45 41.88 41.88 41.86 41.86 2.1K
12:49 41.86 41.86 41.83 41.83 0.9K
12:50 41.81 41.81 41.81 41.81 0.3K
12:52 41.81 41.81 41.81 41.81 0.3K
12:53 41.83 41.83 41.79 41.79 1.5K
12:54 41.77 41.77 41.77 41.77 0.3K
12:55 41.76 41.76 41.76 41.76 0.4K
12:56 41.76 41.76 41.76 41.76 0.3K
12:57 41.79 41.79 41.77 41.77 0.9K
12:58 41.77 41.77 41.77 41.77 0.9K
13:00 41.75 41.82 41.75 41.82 2.3K
13:02 41.83 41.83 41.83 41.83 0.7K
13:03 41.80 41.80 41.80 41.80 0.5K
13:06 41.78 41.82 41.78 41.82 0.8K
13:07 41.81 41.83 41.81 41.83 0.8K
13:08 41.83 41.83 41.81 41.81 0.2K
13:09 41.81 41.83 41.81 41.83 0.7K
13:10 41.82 41.83 41.77 41.77 1.5K
13:11 41.75 41.78 41.69 41.74 0.7K
13:12 41.70 41.78 41.70 41.78 0.9K
13:13 41.70 41.75 41.70 41.75 1.4K
13:14 41.71 41.78 41.71 41.78 1.2K
13:16 41.79 41.79 41.79 41.79 0.5K
13:17 41.79 41.79 41.79 41.79 0.5K
13:18 41.83 41.83 41.83 41.83 1.9K
13:19 41.84 41.84 41.84 41.84 0.5K
13:20 41.83 41.83 41.82 41.82 0.6K
13:21 41.82 41.82 41.82 41.82 0.6K
13:22 41.82 41.84 41.82 41.84 0.6K
13:23 41.87 41.87 41.87 41.87 2.1K
13:24 41.87 41.88 41.87 41.88 0.7K
13:25 41.89 41.89 41.89 41.89 0.4K
13:26 41.86 41.86 41.86 41.86 1.4K
13:27 41.86 41.88 41.86 41.88 0.5K
13:28 41.86 41.88 41.86 41.88 0.3K
13:29 41.83 41.83 41.79 41.79 1.9K
13:30 41.77 41.77 41.77 41.77 0.2K
13:31 41.81 41.81 41.78 41.79 1.1K
13:32 41.77 41.77 41.76 41.76 0.3K
13:33 41.73 41.75 41.73 41.75 0.3K
13:34 41.73 41.75 41.73 41.75 0.4K
13:35 41.73 41.75 41.73 41.75 0.5K
13:36 41.75 41.87 41.75 41.87 6.2K
13:37 41.87 41.88 41.87 41.87 1.3K
13:39 41.90 41.90 41.90 41.90 0.7K
13:42 41.90 41.90 41.90 41.90 0.4K
13:43 41.88 41.88 41.88 41.88 0.6K
13:44 41.86 41.86 41.86 41.86 0.3K
13:46 41.86 41.86 41.86 41.86 0.8K
13:47 41.86 41.86 41.86 41.86 0.6K
13:48 41.84 41.84 41.84 41.84 0.4K
13:49 41.84 41.86 41.84 41.86 2.5K
13:54 41.86 41.86 41.86 41.86 1.5K
13:55 41.87 41.87 41.85 41.85 1.4K
13:56 41.84 41.84 41.84 41.84 0.4K
13:57 41.81 41.81 41.81 41.81 0.4K
13:58 41.79 41.80 41.78 41.78 0.4K
13:59 41.79 41.79 41.79 41.79 0.3K
14:00 41.79 41.79 41.77 41.77 0.9K
14:01 41.77 41.82 41.77 41.82 4.4K
14:02 41.82 41.82 41.82 41.82 2.9K
14:06 41.81 41.81 41.81 41.81 0.6K
14:07 41.80 41.80 41.80 41.80 0.3K
14:08 41.76 41.76 41.76 41.76 0.5K
14:10 41.79 41.79 41.76 41.76 0.8K
14:11 41.74 41.74 41.74 41.74 0.7K
14:13 41.73 41.73 41.73 41.73 0.5K
14:14 41.74 41.74 41.74 41.74 1.1K
14:15 41.76 41.76 41.76 41.76 0.1K
14:16 41.72 41.72 41.70 41.70 1.0K
14:19 41.69 41.69 41.69 41.69 0.4K
14:20 41.70 41.70 41.70 41.70 1.4K
14:24 41.68 41.70 41.68 41.70 2.1K
14:25 41.70 41.70 41.70 41.70 0.6K
14:26 41.67 41.67 41.67 41.67 0.7K
14:29 41.67 41.67 41.67 41.67 0.4K
14:30 41.71 41.74 41.71 41.74 2.1K
14:34 41.71 41.75 41.71 41.75 0.7K
14:36 41.72 41.72 41.72 41.72 0.5K
14:37 41.74 41.74 41.74 41.74 3.2K
14:40 41.76 41.76 41.75 41.75 0.7K
14:42 41.75 41.77 41.75 41.75 1.3K
14:45 41.77 41.78 41.77 41.78 1.4K
14:46 41.76 41.76 41.76 41.75 1.8K
14:50 41.76 41.77 41.73 41.73 2.4K
14:51 41.72 41.72 41.72 41.72 0.8K
14:52 41.70 41.70 41.70 41.70 0.4K
14:53 41.72 41.72 41.72 41.72 0.2K
14:54 41.70 41.73 41.70 41.72 1.2K
14:57 41.69 41.72 41.69 41.72 1.1K
14:58 41.70 41.70 41.70 41.70 0.9K
14:59 41.73 41.73 41.73 41.73 2.3K
15:05 41.71 41.71 41.71 41.71 0.6K
15:06 41.72 41.72 41.72 41.72 1.3K
15:08 41.72 41.72 41.72 41.72 0.9K
15:10 41.74 41.74 41.74 41.74 1.4K
15:12 41.69 41.69 41.69 41.69 1.2K
15:13 41.67 41.67 41.67 41.67 0.5K
15:14 41.68 41.68 41.68 41.68 0.2K
15:15 41.68 41.68 41.68 41.68 0.5K
15:16 41.68 41.68 41.68 41.68 1.1K
15:18 41.63 41.64 41.63 41.64 0.7K
15:19 41.71 41.71 41.71 41.71 8.2K
15:21 41.70 41.70 41.70 41.70 0.6K
15:22 41.72 41.72 41.72 41.72 0.4K
15:23 41.72 41.72 41.71 41.71 0.7K
15:24 41.73 41.77 41.73 41.76 2.3K
15:25 41.76 41.76 41.76 41.76 1.1K
15:27 41.76 41.76 41.75 41.76 1.4K
15:28 41.75 41.77 41.75 41.77 2.6K
15:29 41.78 41.78 41.77 41.78 0.9K
15:30 41.74 41.78 41.74 41.76 5.1K
15:32 41.79 41.81 41.79 41.81 0.8K
15:33 41.82 41.85 41.82 41.85 1.6K
15:34 41.82 41.82 41.81 41.81 1.2K
15:35 41.84 41.84 41.84 41.84 0.8K
15:36 41.88 41.88 41.88 41.88 0.8K
15:38 41.88 41.88 41.88 41.88 0.5K
15:39 41.87 41.87 41.87 41.87 0.8K
15:40 41.88 41.88 41.85 41.85 3.6K
15:41 41.83 41.83 41.80 41.80 2.0K
15:43 41.80 41.81 41.80 41.81 1.3K
15:44 41.79 41.79 41.79 41.79 1.3K
15:45 41.81 41.81 41.81 41.81 0.5K
15:46 41.78 41.78 41.77 41.77 1.8K
15:47 41.78 41.78 41.78 41.78 1.7K
15:48 41.78 41.78 41.77 41.77 0.8K
15:49 41.76 41.79 41.76 41.79 4.0K
15:50 41.82 41.82 41.77 41.77 1.9K
15:51 41.77 41.77 41.70 41.70 3.5K
15:52 41.71 41.71 41.68 41.68 1.8K
15:53 41.65 41.67 41.65 41.67 4.5K
15:54 41.67 41.67 41.64 41.65 3.9K
15:55 41.63 41.63 41.60 41.60 4.0K
15:56 41.63 41.68 41.61 41.68 7.9K
15:57 41.66 41.69 41.66 41.69 7.0K
15:58 41.68 41.70 41.67 41.67 16.1K
15:59 41.66 41.67 41.63 41.64 107.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし