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 41.55 41.59 41.34 41.34 9.2K
09:31 41.34 41.79 41.34 41.71 10.6K
09:35 41.56 41.56 41.56 41.56 5.9K
09:37 41.62 41.62 41.62 41.62 0.3K
09:39 41.55 41.55 41.55 41.55 0.2K
09:40 41.61 41.83 41.59 41.74 1.2K
09:41 41.57 41.57 41.57 41.57 0.9K
09:42 41.31 41.31 41.31 41.31 0.1K
09:43 41.31 41.31 41.26 41.26 0.3K
09:44 41.26 41.26 41.26 41.26 0.6K
09:46 41.43 41.43 41.34 41.34 0.5K
09:47 41.34 41.34 41.34 41.34 0.4K
09:48 41.24 41.24 41.24 41.24 1.0K
09:49 41.26 41.37 41.22 41.37 6.2K
09:50 41.30 41.38 41.30 41.38 0.9K
09:51 41.34 41.36 41.32 41.36 8.3K
09:53 41.30 41.34 41.30 41.34 3.7K
09:54 41.28 41.28 41.28 41.28 1.4K
09:55 41.24 41.37 41.24 41.37 31.1K
09:56 41.45 41.45 41.45 41.45 1.7K
09:57 41.45 41.50 41.45 41.50 0.6K
10:00 41.44 41.44 41.44 41.44 0.2K
10:01 41.55 41.55 41.55 41.55 0.5K
10:02 41.55 41.55 41.55 41.55 0.1K
10:03 41.63 41.63 41.35 41.35 14.3K
10:04 41.40 41.41 41.39 41.41 1.9K
10:05 41.35 41.35 41.35 41.35 0.2K
10:06 41.34 41.34 41.34 41.34 0.9K
10:08 41.37 41.62 41.37 41.62 20.0K
10:09 41.64 41.64 41.59 41.59 10.9K
10:10 41.76 41.94 41.76 41.94 1.7K
10:11 41.89 41.89 41.89 41.89 0.9K
10:13 41.99 41.99 41.84 41.84 17.8K
10:14 41.86 41.86 41.82 41.82 2.3K
10:16 41.81 41.84 41.80 41.80 2.5K
10:17 41.83 41.92 41.83 41.88 15.1K
10:19 41.99 42.04 41.99 42.04 1.6K
10:20 42.01 42.12 42.01 42.11 10.0K
10:21 42.08 42.08 42.08 42.08 3.7K
10:22 42.08 42.08 42.08 42.08 0.3K
10:23 42.08 42.11 42.06 42.06 1.7K
10:24 42.06 42.06 41.93 41.93 14.9K
10:25 41.89 41.89 41.89 41.89 1.8K
10:26 41.90 41.90 41.90 41.90 0.4K
10:27 41.85 41.85 41.85 41.85 0.8K
10:28 41.86 41.86 41.86 41.86 0.5K
10:29 41.79 41.79 41.75 41.76 11.5K
10:30 41.78 41.78 41.78 41.78 0.9K
10:31 41.85 41.87 41.82 41.87 4.7K
10:32 41.88 41.93 41.88 41.93 4.7K
10:33 41.93 41.93 41.93 41.93 0.6K
10:35 41.92 41.98 41.92 41.98 3.8K
10:36 41.98 41.98 41.98 41.98 0.1K
10:37 41.91 41.93 41.91 41.93 2.3K
10:38 41.86 41.86 41.86 41.86 1.0K
10:39 41.75 41.81 41.74 41.81 5.0K
10:41 41.82 41.82 41.82 41.82 0.7K
10:43 41.78 41.79 41.78 41.79 2.8K
10:46 41.87 41.95 41.87 41.95 1.1K
10:47 41.95 41.95 41.89 41.94 23.8K
10:49 41.98 41.98 41.98 41.98 1.5K
10:51 41.85 41.85 41.81 41.82 2.9K
10:52 41.78 41.78 41.74 41.74 0.8K
10:53 41.73 41.73 41.70 41.70 0.8K
10:54 41.65 41.65 41.65 41.65 0.4K
10:55 41.65 41.65 41.63 41.63 2.9K
10:57 41.65 41.65 41.65 41.65 0.2K
10:59 41.64 41.64 41.64 41.64 0.3K
11:00 41.64 41.64 41.64 41.64 0.4K
11:01 41.60 41.60 41.56 41.56 3.0K
11:03 41.54 41.54 41.54 41.54 1.9K
11:06 41.43 41.43 41.43 41.43 0.6K
11:07 41.43 41.43 41.29 41.31 7.6K
11:08 41.24 41.34 41.23 41.34 16.0K
11:09 41.37 41.37 41.34 41.34 2.2K
11:10 41.34 41.42 41.33 41.35 57.5K
11:11 41.38 41.50 41.38 41.50 6.6K
11:12 41.56 41.56 41.51 41.53 2.5K
11:13 41.53 41.53 41.53 41.53 1.0K
11:15 41.46 41.46 41.46 41.46 1.4K
11:16 41.47 41.47 41.42 41.42 8.8K
11:17 41.43 41.46 41.43 41.46 1.7K
11:18 41.44 41.51 41.41 41.51 6.3K
11:19 41.52 41.52 41.52 41.52 1.1K
11:20 41.53 41.53 41.53 41.53 2.1K
11:23 41.44 41.44 41.44 41.44 0.6K
11:24 41.47 41.47 41.47 41.47 0.5K
11:25 41.46 41.46 41.44 41.44 0.6K
11:26 41.41 41.41 41.40 41.40 2.4K
11:27 41.34 41.34 41.34 41.34 0.3K
11:28 41.35 41.35 41.32 41.32 2.2K
11:30 41.30 41.30 41.30 41.30 4.1K
11:31 41.30 41.30 41.30 41.30 1.0K
11:32 41.31 41.31 41.31 41.31 0.1K
11:33 41.36 41.40 41.35 41.40 5.5K
11:35 41.38 41.38 41.38 41.38 0.8K
11:36 41.32 41.32 41.32 41.32 1.8K
11:39 41.28 41.28 41.28 41.28 0.6K
11:40 41.29 41.29 41.29 41.29 1.1K
11:42 41.24 41.24 41.24 41.24 0.7K
11:44 41.24 41.24 41.20 41.20 5.4K
11:45 41.24 41.24 41.22 41.24 3.8K
11:46 41.31 41.31 41.26 41.26 7.6K
11:48 41.24 41.24 41.24 41.24 0.5K
11:49 41.25 41.26 41.25 41.26 2.4K
11:50 41.26 41.27 41.26 41.27 1.5K
11:51 41.31 41.31 41.31 41.31 0.8K
11:53 41.33 41.33 41.29 41.29 11.4K
11:54 41.41 41.42 41.41 41.42 2.6K
11:55 41.40 41.40 41.40 41.40 0.4K
11:56 41.35 41.36 41.30 41.30 2.5K
11:59 41.23 41.23 41.21 41.21 0.7K
12:00 41.20 41.22 41.20 41.21 12.5K
12:02 41.20 41.20 41.15 41.15 2.7K
12:03 41.17 41.17 41.15 41.15 2.8K
12:04 41.10 41.10 41.10 41.10 0.8K
12:06 41.10 41.10 41.10 41.10 1.4K
12:07 41.08 41.08 40.97 40.97 2.5K
12:08 40.99 41.00 40.99 40.99 1.0K
12:09 40.98 40.98 40.98 40.98 0.6K
12:10 40.99 40.99 40.98 40.98 0.2K
12:11 40.99 40.99 40.95 40.95 1.7K
12:12 40.93 40.96 40.93 40.96 1.7K
12:13 40.95 41.05 40.95 41.05 11.9K
12:16 41.08 41.14 41.08 41.10 3.0K
12:17 41.06 41.06 40.97 40.97 1.7K
12:18 40.95 41.00 40.95 41.00 1.3K
12:19 41.01 41.11 41.01 41.11 13.2K
12:20 41.11 41.11 41.11 41.11 1.3K
12:21 41.08 41.08 41.07 41.08 2.2K
12:22 41.10 41.10 41.09 41.09 2.0K
12:23 41.13 41.13 41.13 41.13 4.9K
12:24 41.11 41.11 41.10 41.10 1.3K
12:25 41.06 41.12 41.06 41.12 13.9K
12:26 41.17 41.17 41.17 41.17 16.8K
12:27 41.20 41.32 41.20 41.32 6.4K
12:28 41.32 41.32 41.24 41.29 13.8K
12:29 41.34 41.34 41.24 41.24 4.8K
12:30 41.25 41.25 41.24 41.24 0.4K
12:31 41.28 41.28 41.25 41.25 1.4K
12:32 41.26 41.26 41.26 41.26 0.6K
12:33 41.24 41.24 41.24 41.24 0.8K
12:34 41.24 41.31 41.24 41.31 2.9K
12:35 41.27 41.31 41.27 41.31 0.7K
12:36 41.31 41.31 41.31 41.31 1.7K
12:39 41.30 41.30 41.30 41.30 0.4K
12:40 41.30 41.32 41.30 41.32 1.0K
12:41 41.32 41.32 41.32 41.32 0.6K
12:42 41.34 41.41 41.34 41.41 1.8K
12:43 41.42 41.46 41.42 41.46 1.9K
12:44 41.46 41.46 41.46 41.46 1.1K
12:45 41.46 41.46 41.40 41.40 5.3K
12:47 41.47 41.47 41.47 41.47 9.9K
12:48 41.45 41.45 41.45 41.45 1.1K
12:50 41.45 41.45 41.45 41.45 0.6K
12:52 41.41 41.43 41.41 41.43 2.0K
12:53 41.43 41.43 41.43 41.43 1.3K
12:57 41.40 41.40 41.40 41.40 2.5K
12:59 41.41 41.43 41.41 41.43 3.3K
13:00 41.40 41.40 41.39 41.40 8.0K
13:01 41.40 41.46 41.40 41.46 4.3K
13:02 41.44 41.44 41.44 41.44 0.5K
13:03 41.45 41.45 41.45 41.45 0.5K
13:04 41.47 41.47 41.46 41.46 1.7K
13:06 41.47 41.47 41.47 41.47 0.2K
13:07 41.48 41.48 41.48 41.48 0.8K
13:10 41.46 41.46 41.46 41.46 1.2K
13:11 41.47 41.47 41.46 41.46 1.1K
13:13 41.47 41.47 41.47 41.47 1.4K
13:15 41.45 41.46 41.45 41.46 5.4K
13:17 41.46 41.48 41.46 41.48 1.6K
13:18 41.47 41.47 41.47 41.47 6.3K
13:19 41.45 41.45 41.45 41.45 0.6K
13:20 41.45 41.47 41.44 41.44 1.4K
13:21 41.46 41.46 41.46 41.46 0.7K
13:23 41.46 41.46 41.46 41.46 1.3K
13:24 41.47 41.47 41.47 41.47 1.8K
13:25 41.47 41.47 41.47 41.47 0.6K
13:26 41.47 41.47 41.47 41.47 0.7K
13:27 41.47 41.47 41.47 41.47 0.5K
13:28 41.48 41.48 41.45 41.48 2.3K
13:29 41.46 41.46 41.41 41.41 10.8K
13:30 41.36 41.37 41.36 41.37 3.3K
13:31 41.36 41.40 41.36 41.40 2.3K
13:32 41.39 41.39 41.39 41.39 1.2K
13:34 41.39 41.39 41.39 41.39 0.2K
13:35 41.39 41.39 41.36 41.36 3.2K
13:36 41.36 41.36 41.36 41.36 6.0K
13:37 41.40 41.40 41.40 41.40 0.6K
13:38 41.36 41.36 41.33 41.33 2.0K
13:39 41.32 41.32 41.32 41.32 0.2K
13:40 41.32 41.34 41.32 41.34 0.3K
13:41 41.32 41.32 41.32 41.32 0.7K
13:42 41.29 41.29 41.23 41.23 4.8K
13:43 41.22 41.28 41.20 41.28 12.9K
13:44 41.31 41.31 41.30 41.31 2.0K
13:45 41.31 41.31 41.31 41.31 1.1K
13:49 41.32 41.32 41.32 41.32 0.2K
13:50 41.34 41.34 41.31 41.31 1.8K
13:53 41.34 41.34 41.34 41.34 0.6K
13:54 41.31 41.31 41.31 41.31 0.6K
13:56 41.33 41.33 41.33 41.33 2.0K
13:57 41.30 41.30 41.29 41.29 2.5K
14:00 41.27 41.30 41.27 41.30 0.5K
14:01 41.30 41.30 41.27 41.30 1.0K
14:02 41.28 41.28 41.28 41.28 1.3K
14:03 41.23 41.23 41.23 41.23 1.5K
14:04 41.25 41.30 41.25 41.29 9.9K
14:05 41.29 41.29 41.29 41.29 1.1K
14:06 41.32 41.32 41.32 41.32 0.2K
14:07 41.33 41.33 41.31 41.31 1.5K
14:08 41.27 41.33 41.25 41.25 2.6K
14:11 41.24 41.29 41.24 41.29 8.6K
14:15 41.32 41.34 41.32 41.32 1.3K
14:16 41.32 41.32 41.32 41.32 0.4K
14:17 41.32 41.32 41.32 41.32 0.5K
14:18 41.32 41.32 41.32 41.32 2.2K
14:19 41.35 41.36 41.34 41.36 10.3K
14:20 41.38 41.38 41.35 41.35 1.6K
14:21 41.36 41.36 41.36 41.36 1.2K
14:23 41.37 41.37 41.37 41.37 0.4K
14:24 41.36 41.40 41.36 41.38 1.3K
14:25 41.38 41.38 41.38 41.38 1.4K
14:26 41.37 41.37 41.37 41.37 0.6K
14:27 41.36 41.36 41.36 41.36 0.2K
14:28 41.38 41.38 41.38 41.38 0.9K
14:30 41.39 41.39 41.39 41.39 2.3K
14:31 41.39 41.40 41.39 41.40 1.5K
14:32 41.38 41.38 41.36 41.36 2.8K
14:33 41.38 41.38 41.38 41.38 0.7K
14:34 41.37 41.37 41.37 41.37 0.2K
14:35 41.37 41.37 41.37 41.37 0.2K
14:36 41.35 41.37 41.35 41.37 1.1K
14:37 41.36 41.37 41.34 41.34 10.3K
14:38 41.34 41.39 41.32 41.32 28.3K
14:39 41.32 41.32 41.31 41.31 1.8K
14:40 41.31 41.34 41.31 41.34 2.1K
14:41 41.29 41.35 41.29 41.35 26.2K
14:42 41.35 41.35 41.35 41.35 2.4K
14:44 41.38 41.38 41.38 41.38 2.5K
14:46 41.32 41.32 41.32 41.32 3.4K
14:47 41.29 41.29 41.29 41.29 0.4K
14:48 41.30 41.30 41.30 41.30 0.9K
14:49 41.26 41.27 41.26 41.27 2.5K
14:50 41.25 41.25 41.25 41.25 1.2K
14:51 41.24 41.24 41.24 41.24 10.3K
14:53 41.24 41.24 41.24 41.24 0.5K
14:54 41.24 41.26 41.24 41.26 4.2K
14:55 41.27 41.27 41.27 41.27 0.6K
14:56 41.27 41.27 41.26 41.26 2.6K
14:58 41.25 41.25 41.25 41.25 1.4K
14:59 41.29 41.30 41.29 41.30 7.2K
15:00 41.26 41.26 41.26 41.26 2.1K
15:01 41.26 41.26 41.26 41.26 0.7K
15:02 41.27 41.27 41.27 41.27 0.6K
15:03 41.27 41.27 41.25 41.25 1.5K
15:04 41.26 41.29 41.26 41.29 5.9K
15:05 41.28 41.28 41.26 41.27 4.7K
15:06 41.29 41.29 41.25 41.25 0.9K
15:07 41.23 41.23 41.23 41.23 3.9K
15:09 41.20 41.20 41.19 41.19 2.2K
15:10 41.19 41.20 41.19 41.20 1.0K
15:12 41.17 41.17 41.14 41.14 1.6K
15:13 41.16 41.16 41.14 41.14 1.3K
15:14 41.14 41.20 41.14 41.19 9.3K
15:15 41.19 41.19 41.18 41.18 1.7K
15:16 41.18 41.22 41.18 41.22 1.9K
15:17 41.22 41.22 41.18 41.18 2.5K
15:19 41.17 41.18 41.17 41.17 3.8K
15:20 41.16 41.18 41.16 41.18 2.0K
15:21 41.18 41.18 41.15 41.16 3.0K
15:22 41.13 41.13 41.13 41.13 0.3K
15:23 41.11 41.13 41.11 41.13 3.5K
15:25 41.11 41.14 41.11 41.14 2.4K
15:26 41.19 41.19 41.18 41.19 1.6K
15:27 41.19 41.20 41.18 41.20 5.0K
15:28 41.20 41.20 41.14 41.14 16.3K
15:29 41.13 41.14 41.12 41.14 33.9K
15:30 41.13 41.13 41.13 41.13 15.1K
15:31 41.13 41.14 41.13 41.13 28.0K
15:32 41.11 41.12 41.11 41.12 5.5K
15:33 41.13 41.15 41.13 41.15 1.5K
15:34 41.16 41.16 41.10 41.10 4.4K
15:35 41.09 41.09 41.06 41.06 3.4K
15:36 41.05 41.05 41.05 41.05 2.4K
15:37 41.05 41.07 41.05 41.07 2.2K
15:38 41.06 41.06 41.02 41.02 4.4K
15:39 41.01 41.01 41.00 41.00 2.4K
15:40 41.01 41.02 40.99 41.00 6.2K
15:41 41.00 41.00 41.00 41.00 0.7K
15:42 41.01 41.01 41.00 41.00 3.7K
15:43 40.98 40.98 40.94 40.94 4.8K
15:44 40.93 40.93 40.93 40.93 3.3K
15:45 40.93 40.93 40.90 40.92 9.6K
15:46 40.95 40.96 40.90 40.90 37.1K
15:47 40.90 40.92 40.90 40.92 15.1K
15:48 40.92 40.92 40.85 40.85 12.0K
15:49 40.87 40.88 40.86 40.86 4.2K
15:50 40.89 40.90 40.87 40.87 20.1K
15:51 40.86 40.88 40.82 40.88 33.6K
15:52 40.89 40.89 40.89 40.89 1.4K
15:53 40.94 40.98 40.93 40.96 38.4K
15:54 40.95 40.98 40.92 40.94 16.2K
15:55 40.94 41.01 40.93 41.01 22.7K
15:56 41.01 41.08 41.01 41.08 18.1K
15:57 41.07 41.08 41.04 41.06 17.6K
15:58 41.05 41.05 40.90 40.90 73.9K
15:59 40.92 40.95 40.85 40.91 264.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし