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 44.11 44.42 43.52 43.62 316.9K
09:31 43.61 43.61 41.84 41.98 85.5K
09:32 42.20 42.73 41.70 42.73 38.1K
09:33 43.41 43.41 42.45 42.45 37.3K
09:34 42.39 42.41 42.04 42.21 31.8K
09:35 42.24 42.34 41.28 41.30 44.1K
09:36 41.30 41.67 40.69 40.88 55.1K
09:37 40.98 41.07 40.70 40.70 32.0K
09:38 40.79 40.79 40.26 40.42 49.0K
09:39 40.42 40.60 40.13 40.12 6.7K
09:40 40.27 40.27 39.60 39.82 67.1K
09:41 39.81 40.10 39.70 40.10 64.6K
09:42 40.12 40.38 39.65 40.00 8.3K
09:43 39.85 39.99 39.80 39.94 137.1K
09:44 39.88 40.52 39.88 40.38 10.8K
09:45 40.52 40.52 39.85 39.85 36.1K
09:46 39.88 40.02 39.73 39.73 16.4K
09:47 40.09 40.48 40.07 40.48 24.6K
09:48 40.42 40.49 40.32 40.37 7.4K
09:49 40.38 40.38 40.14 40.14 25.5K
09:50 39.92 39.99 39.80 39.88 32.9K
09:51 39.79 39.90 39.72 39.81 9.7K
09:52 39.90 40.26 39.90 40.03 18.8K
09:53 40.58 41.04 40.58 40.94 36.5K
09:54 40.88 40.95 40.47 40.64 22.5K
09:55 40.46 40.64 40.21 40.21 8.4K
09:56 40.23 40.26 40.23 40.25 4.6K
09:57 40.37 40.37 40.17 40.24 13.3K
09:58 40.35 40.35 40.20 40.20 9.3K
09:59 40.32 40.53 40.32 40.53 44.1K
10:00 40.52 41.10 40.52 40.96 16.5K
10:01 40.99 41.07 40.60 40.60 23.6K
10:02 40.45 40.45 40.19 40.19 6.6K
10:03 40.21 40.77 40.17 40.77 11.2K
10:04 40.69 41.02 40.66 40.99 7.9K
10:05 41.07 41.13 40.99 40.99 11.0K
10:06 41.03 41.03 40.97 40.97 27.8K
10:07 41.03 41.03 40.93 41.02 3.0K
10:08 40.98 41.42 40.98 41.42 27.3K
10:09 41.45 41.69 41.45 41.55 26.4K
10:10 41.58 41.69 41.53 41.61 7.5K
10:11 41.61 41.76 41.28 41.28 16.2K
10:12 41.29 41.50 41.29 41.35 9.6K
10:13 41.45 41.48 41.15 41.15 8.0K
10:14 41.14 41.30 41.05 41.05 16.5K
10:15 41.12 41.20 41.12 41.15 20.1K
10:16 41.06 41.08 41.00 41.05 15.5K
10:17 41.06 41.06 40.97 41.01 5.1K
10:18 41.06 41.06 40.84 40.93 23.5K
10:19 40.98 41.05 40.96 40.97 31.5K
10:20 40.97 41.00 40.91 40.91 10.7K
10:21 40.93 41.00 40.93 41.00 7.0K
10:22 40.93 40.93 40.76 40.90 71.7K
10:23 40.69 40.73 40.48 40.54 47.7K
10:24 40.65 40.71 40.46 40.71 3.7K
10:25 40.63 40.71 40.62 40.71 5.7K
10:26 40.66 40.66 40.54 40.60 4.1K
10:27 40.29 40.40 40.17 40.36 27.8K
10:28 40.46 40.54 40.46 40.53 2.8K
10:29 40.50 40.56 40.40 40.47 10.2K
10:30 40.54 40.83 40.54 40.76 11.9K
10:31 40.98 40.98 40.66 40.66 13.8K
10:32 40.66 40.80 40.66 40.80 5.2K
10:33 40.80 40.83 40.80 40.83 2.1K
10:34 40.77 40.77 40.77 40.77 4.3K
10:35 40.77 40.83 40.66 40.81 4.0K
10:36 40.90 40.90 40.76 40.76 6.1K
10:37 40.82 40.82 40.82 40.82 1.0K
10:38 40.76 40.84 40.73 40.78 6.9K
10:39 40.95 40.98 40.95 40.98 6.7K
10:40 40.94 40.97 40.94 40.94 6.5K
10:41 41.04 41.06 40.99 41.06 2.9K
10:42 41.05 41.32 41.05 41.25 26.3K
10:43 41.26 41.31 41.11 41.11 40.8K
10:44 41.14 41.30 41.07 41.27 49.4K
10:45 41.31 41.40 41.23 41.31 8.6K
10:46 41.21 41.23 41.13 41.13 6.4K
10:47 41.13 41.21 41.13 41.15 7.2K
10:48 41.14 41.17 41.08 41.15 2.6K
10:49 41.15 41.15 41.14 41.14 1.8K
10:50 41.03 41.06 40.98 41.06 26.0K
10:51 41.09 41.09 41.08 41.08 3.2K
10:52 41.09 41.09 40.87 40.87 4.2K
10:53 40.79 40.93 40.79 40.93 5.6K
10:54 40.93 40.98 40.93 40.98 3.0K
10:55 40.88 40.88 40.83 40.85 11.6K
10:56 40.88 40.88 40.75 40.74 5.5K
10:57 40.75 40.75 40.50 40.52 6.1K
10:58 40.50 40.58 40.50 40.58 1.8K
10:59 40.54 40.64 40.54 40.63 7.2K
11:00 40.67 40.69 40.67 40.67 8.5K
11:01 40.60 40.64 40.60 40.60 2.8K
11:02 40.61 40.63 40.61 40.63 1.6K
11:03 40.63 40.88 40.63 40.81 10.3K
11:04 40.81 40.82 40.81 40.82 2.6K
11:05 40.80 40.93 40.77 40.93 6.6K
11:06 40.84 40.86 40.84 40.86 1.9K
11:07 40.86 40.90 40.85 40.90 7.2K
11:08 40.93 40.96 40.87 40.87 18.6K
11:09 40.94 40.94 40.86 40.85 5.2K
11:10 40.86 40.88 40.86 40.85 4.9K
11:11 40.80 40.82 40.68 40.68 21.1K
11:12 40.68 40.72 40.68 40.72 3.7K
11:13 40.72 41.01 40.72 41.01 26.0K
11:14 40.98 41.01 40.82 40.83 10.8K
11:15 40.87 40.89 40.87 40.89 2.5K
11:16 40.92 40.92 40.83 40.84 10.9K
11:17 40.85 40.90 40.85 40.90 2.7K
11:18 40.93 41.06 40.93 41.06 6.5K
11:19 41.04 41.06 40.98 40.98 10.2K
11:20 40.95 41.01 40.93 40.94 16.5K
11:21 40.94 40.95 40.94 40.95 4.8K
11:22 40.96 40.96 40.95 40.95 3.1K
11:23 40.91 40.95 40.91 40.94 1.5K
11:24 40.97 41.03 40.97 41.03 26.5K
11:25 41.01 41.14 41.01 41.07 13.0K
11:26 41.07 41.07 41.06 41.06 6.8K
11:27 41.06 41.06 40.99 41.04 12.0K
11:28 41.03 41.03 40.88 40.92 10.8K
11:29 40.98 41.03 40.98 41.03 25.2K
11:30 41.02 41.05 41.02 41.04 3.8K
11:31 41.04 41.19 41.04 41.18 18.0K
11:32 41.20 41.24 41.16 41.20 19.6K
11:33 41.20 41.36 41.20 41.36 14.7K
11:34 41.35 41.35 41.32 41.32 9.3K
11:35 41.32 41.32 41.32 41.32 2.8K
11:36 41.32 41.35 41.30 41.33 9.3K
11:37 41.33 41.33 41.28 41.28 11.2K
11:38 41.30 41.30 41.21 41.25 9.8K
11:39 41.28 41.28 41.23 41.26 5.4K
11:40 41.26 41.26 41.18 41.23 10.9K
11:41 41.24 41.26 41.23 41.26 5.7K
11:42 41.26 41.26 41.20 41.21 3.8K
11:43 41.00 41.08 41.00 41.06 8.5K
11:44 41.14 41.41 41.13 41.38 143.1K
11:45 41.37 41.40 41.32 41.40 38.7K
11:46 41.41 41.43 41.36 41.37 26.3K
11:47 41.39 41.39 41.32 41.36 9.4K
11:48 41.35 41.47 41.35 41.47 49.7K
11:49 41.43 41.44 41.41 41.44 18.9K
11:50 41.44 41.44 41.29 41.29 15.3K
11:51 41.26 41.29 41.24 41.24 3.3K
11:52 41.24 41.33 41.22 41.33 6.6K
11:53 41.38 41.39 41.38 41.39 1.9K
11:54 41.41 41.41 41.37 41.40 5.5K
11:55 41.41 41.41 41.34 41.34 5.0K
11:56 41.37 41.43 41.35 41.35 17.0K
11:57 41.38 41.46 41.35 41.43 21.7K
11:58 41.44 41.44 41.34 41.43 12.0K
11:59 41.37 41.37 41.30 41.30 5.1K
12:00 41.30 41.32 41.30 41.32 1.6K
12:01 41.36 41.44 41.36 41.44 6.5K
12:02 41.45 41.80 41.45 41.79 25.4K
12:03 41.77 41.89 41.77 41.88 8.1K
12:04 41.89 41.91 41.80 41.80 6.3K
12:05 41.80 41.82 41.80 41.82 2.3K
12:06 41.82 41.91 41.82 41.91 5.6K
12:07 41.92 41.92 41.84 41.92 5.0K
12:08 41.98 42.02 41.96 41.97 7.7K
12:09 41.97 42.04 41.97 42.03 2.1K
12:10 41.99 42.04 41.91 42.04 5.5K
12:11 42.03 42.04 41.77 41.77 10.3K
12:12 41.74 41.76 41.71 41.76 2.8K
12:13 41.87 41.87 41.87 41.87 1.7K
12:14 41.81 41.87 41.81 41.81 3.8K
12:15 41.81 41.81 41.76 41.76 1.2K
12:16 41.85 41.85 41.85 41.85 1.5K
12:17 41.99 42.05 41.95 41.95 2.9K
12:18 41.94 41.98 41.94 41.98 3.7K
12:20 41.93 42.00 41.93 41.96 3.7K
12:21 41.96 42.00 41.96 42.00 3.8K
12:22 42.03 42.14 42.03 42.14 2.3K
12:23 42.09 42.13 42.09 42.13 1.7K
12:24 42.16 42.16 42.11 42.11 3.7K
12:25 42.04 42.04 41.96 41.96 3.2K
12:26 42.08 42.08 42.02 42.02 1.5K
12:27 42.08 42.08 42.02 42.02 1.6K
12:28 42.04 42.04 42.04 42.04 1.0K
12:29 42.00 42.07 41.96 42.04 9.2K
12:30 42.03 42.08 41.96 42.04 10.0K
12:31 42.03 42.03 42.03 42.03 1.2K
12:32 42.06 42.06 42.06 42.06 1.8K
12:33 42.08 42.08 42.08 42.08 3.5K
12:34 41.99 42.04 41.99 42.04 3.1K
12:35 42.15 42.20 42.15 42.20 8.0K
12:36 42.13 42.13 42.13 42.12 1.4K
12:37 42.12 42.15 42.12 42.15 0.6K
12:38 42.15 42.21 42.15 42.21 3.1K
12:39 42.29 42.30 42.13 42.13 6.0K
12:40 42.10 42.12 42.01 42.07 7.2K
12:41 42.02 42.04 42.00 42.04 2.3K
12:42 42.07 42.12 42.07 42.12 6.7K
12:43 42.11 42.14 42.06 42.14 3.4K
12:44 42.16 42.16 42.16 42.16 1.5K
12:45 42.16 42.22 42.16 42.22 5.2K
12:46 42.24 42.35 42.24 42.35 5.3K
12:47 42.35 42.36 42.35 42.36 0.5K
12:48 42.22 42.27 42.22 42.27 8.2K
12:49 42.29 42.29 42.20 42.20 3.2K
12:50 42.24 42.24 42.24 42.24 3.3K
12:51 42.24 42.25 42.20 42.20 8.4K
12:52 42.36 42.36 42.36 42.36 3.6K
12:53 42.38 42.47 42.38 42.47 3.7K
12:54 42.50 42.59 42.50 42.59 2.6K
12:55 42.54 42.54 42.45 42.54 7.2K
12:56 42.52 42.57 42.51 42.57 6.0K
12:57 42.59 42.59 42.56 42.56 1.6K
12:58 42.56 42.56 42.55 42.55 1.5K
12:59 42.58 42.64 42.51 42.52 13.9K
13:00 42.54 42.54 42.50 42.52 6.6K
13:01 42.53 42.62 42.51 42.62 19.5K
13:02 42.62 42.67 42.62 42.63 4.9K
13:03 42.64 42.68 42.64 42.68 3.2K
13:04 42.57 42.57 42.53 42.57 17.0K
13:05 42.55 42.55 42.55 42.55 2.7K
13:06 42.53 42.53 42.50 42.52 1.8K
13:07 42.52 42.55 42.52 42.54 4.9K
13:08 42.55 42.55 42.55 42.55 1.8K
13:09 42.58 42.65 42.56 42.65 2.6K
13:10 42.62 42.62 42.56 42.59 5.4K
13:11 42.55 42.61 42.55 42.61 8.6K
13:12 42.55 42.55 42.55 42.55 1.1K
13:13 42.55 42.61 42.55 42.58 8.0K
13:14 42.62 42.62 42.53 42.53 4.3K
13:15 42.37 42.42 42.32 42.42 12.4K
13:16 42.47 42.47 42.42 42.42 5.2K
13:17 42.48 42.59 42.45 42.59 13.6K
13:18 42.62 42.65 42.62 42.62 5.1K
13:19 42.62 42.71 42.62 42.69 9.0K
13:20 42.68 42.68 42.38 42.38 20.9K
13:21 42.42 42.48 42.34 42.34 17.5K
13:22 42.41 42.41 42.18 42.18 6.4K
13:23 42.23 42.23 42.23 42.23 0.7K
13:24 42.21 42.23 42.16 42.16 4.5K
13:25 42.10 42.10 42.09 42.10 8.9K
13:26 42.06 42.19 42.06 42.19 4.8K
13:27 42.19 42.19 42.19 42.19 6.8K
13:28 42.19 42.19 42.19 42.19 2.0K
13:29 42.22 42.22 42.21 42.21 1.2K
13:30 42.26 42.26 42.26 42.26 2.6K
13:31 42.30 42.30 42.24 42.26 5.2K
13:32 42.30 42.30 42.30 42.30 0.6K
13:33 42.19 42.25 42.19 42.23 8.0K
13:34 42.19 42.19 42.09 42.11 13.1K
13:35 42.11 42.20 42.11 42.16 9.0K
13:36 42.16 42.16 42.09 42.09 2.8K
13:37 42.07 42.18 42.07 42.18 6.0K
13:38 42.17 42.17 42.14 42.14 2.8K
13:39 42.12 42.12 42.12 42.12 1.9K
13:40 42.08 42.08 42.03 42.03 4.2K
13:41 42.03 42.04 41.90 41.90 6.9K
13:42 41.95 41.95 41.92 41.92 0.8K
13:43 41.94 41.95 41.94 41.95 4.0K
13:44 41.93 41.95 41.90 41.95 7.8K
13:45 41.93 41.93 41.93 41.93 2.5K
13:46 41.92 42.16 41.85 42.16 12.5K
13:47 42.11 42.11 42.11 42.11 1.3K
13:48 42.10 42.17 42.10 42.17 5.1K
13:49 42.21 42.21 42.15 42.15 2.5K
13:50 42.17 42.28 42.16 42.28 3.5K
13:51 42.26 42.26 42.21 42.21 4.6K
13:52 42.12 42.12 42.01 42.05 7.7K
13:53 42.12 42.12 42.11 42.11 3.2K
13:54 42.12 42.12 42.12 42.12 0.8K
13:55 42.10 42.19 42.10 42.14 3.4K
13:56 42.08 42.08 42.08 42.08 3.0K
13:57 42.10 42.12 42.09 42.11 3.1K
13:58 42.08 42.08 42.08 42.08 0.1K
13:59 42.07 42.15 42.07 42.15 4.8K
14:00 42.25 42.27 42.19 42.27 3.9K
14:01 42.29 42.29 42.29 42.29 0.9K
14:02 42.25 42.25 42.19 42.21 15.7K
14:04 42.24 42.25 42.24 42.25 1.6K
14:05 42.17 42.23 42.17 42.23 4.5K
14:06 42.19 42.20 42.13 42.15 5.5K
14:07 42.04 42.09 41.98 42.09 14.5K
14:08 42.03 42.03 41.94 41.94 1.4K
14:09 42.06 42.06 42.01 42.05 1.6K
14:10 42.06 42.06 42.02 42.05 2.6K
14:11 42.03 42.05 42.03 42.05 2.1K
14:13 42.08 42.10 42.08 42.10 2.8K
14:14 42.10 42.17 42.10 42.14 4.1K
14:15 42.13 42.18 42.10 42.18 3.8K
14:16 42.14 42.15 42.12 42.12 1.7K
14:17 42.07 42.24 42.07 42.24 18.7K
14:18 42.21 42.21 42.18 42.18 8.5K
14:19 42.16 42.16 42.06 42.06 3.5K
14:20 42.01 42.13 42.00 42.09 6.2K
14:22 42.16 42.16 42.16 42.16 1.3K
14:23 42.16 42.16 42.15 42.15 2.6K
14:24 42.11 42.11 42.09 42.09 4.0K
14:25 42.09 42.09 42.09 42.09 2.5K
14:26 42.06 42.06 42.06 42.06 1.0K
14:27 42.01 42.05 41.95 41.98 4.6K
14:28 41.94 41.96 41.94 41.95 4.4K
14:29 41.95 41.95 41.85 41.89 4.5K
14:30 41.87 41.89 41.87 41.89 3.1K
14:31 41.91 41.91 41.91 41.91 0.5K
14:32 41.94 41.94 41.89 41.89 3.3K
14:33 41.87 42.00 41.87 42.00 5.8K
14:34 41.99 42.01 41.99 42.01 2.4K
14:35 42.07 42.11 42.07 42.11 1.9K
14:36 42.05 42.05 42.05 42.05 2.8K
14:37 41.99 42.00 41.88 41.88 3.7K
14:38 41.93 42.00 41.93 42.00 2.2K
14:39 41.98 41.98 41.95 41.95 2.2K
14:40 41.86 41.86 41.86 41.86 1.7K
14:41 41.87 41.87 41.84 41.84 3.2K
14:42 41.85 41.85 41.81 41.81 2.4K
14:43 41.81 41.85 41.71 41.71 7.4K
14:44 41.70 41.74 41.69 41.73 5.4K
14:45 41.71 41.74 41.71 41.74 0.4K
14:46 41.77 41.77 41.77 41.77 1.3K
14:47 41.74 41.74 41.73 41.73 4.6K
14:48 41.76 41.76 41.76 41.76 0.7K
14:50 41.73 41.73 41.45 41.49 15.2K
14:51 41.46 41.47 41.46 41.47 2.6K
14:52 41.43 41.43 41.40 41.41 3.0K
14:53 41.34 41.35 41.34 41.35 1.5K
14:54 41.31 41.44 41.31 41.44 5.6K
14:55 41.41 41.42 41.39 41.42 2.6K
14:56 41.41 41.48 41.41 41.45 4.4K
14:57 41.44 41.44 41.44 41.44 0.2K
14:58 41.46 41.46 41.38 41.38 7.8K
14:59 41.35 41.35 41.35 41.35 1.4K
15:00 41.34 41.42 41.33 41.40 5.2K
15:01 41.42 41.48 41.42 41.48 1.7K
15:02 41.42 41.50 41.42 41.46 6.8K
15:03 41.49 41.49 41.49 41.49 0.2K
15:04 41.51 41.55 41.48 41.55 5.5K
15:05 41.55 41.57 41.53 41.57 1.9K
15:06 41.52 41.66 41.52 41.59 22.6K
15:07 41.54 41.54 41.54 41.54 3.0K
15:08 41.56 41.57 41.56 41.57 2.6K
15:09 41.57 41.57 41.57 41.57 2.7K
15:10 41.57 41.58 41.56 41.57 7.0K
15:11 41.57 41.57 41.46 41.46 8.8K
15:12 41.45 41.45 41.40 41.40 2.7K
15:13 41.42 41.42 41.42 41.42 1.5K
15:14 41.39 41.42 41.38 41.42 3.9K
15:15 41.40 41.42 41.37 41.41 2.3K
15:16 41.42 41.42 41.39 41.42 5.0K
15:17 41.44 41.44 41.41 41.41 4.7K
15:18 41.40 41.43 41.40 41.43 2.4K
15:19 41.43 41.43 41.43 41.43 3.9K
15:20 41.45 41.50 41.45 41.48 7.3K
15:21 41.56 41.56 41.49 41.49 19.1K
15:22 41.47 41.49 41.47 41.49 1.7K
15:23 41.50 41.50 41.49 41.50 14.6K
15:24 41.50 41.74 41.50 41.74 16.3K
15:25 41.71 41.83 41.71 41.82 9.3K
15:26 41.83 41.86 41.82 41.86 3.4K
15:27 41.86 41.93 41.86 41.93 9.3K
15:28 41.93 41.98 41.75 41.75 13.6K
15:29 41.75 41.75 41.73 41.74 4.4K
15:30 41.73 41.75 41.73 41.75 4.5K
15:31 41.73 41.86 41.73 41.85 13.0K
15:32 41.83 41.83 41.74 41.77 10.9K
15:33 41.78 41.79 41.77 41.79 1.8K
15:34 41.83 41.83 41.80 41.80 9.4K
15:35 41.79 41.83 41.79 41.81 12.4K
15:36 41.79 41.82 41.79 41.82 4.3K
15:37 41.85 41.88 41.84 41.86 8.4K
15:38 41.85 41.86 41.85 41.85 7.9K
15:39 41.84 41.95 41.84 41.95 9.9K
15:40 41.95 42.03 41.95 42.02 17.2K
15:41 42.02 42.04 41.99 42.04 4.4K
15:42 42.02 42.02 42.00 42.01 6.1K
15:43 42.03 42.16 42.03 42.09 12.6K
15:44 42.12 42.17 42.10 42.17 3.2K
15:45 42.14 42.18 42.14 42.15 5.4K
15:46 42.18 42.23 42.16 42.23 3.7K
15:47 42.26 42.26 42.18 42.21 9.6K
15:48 42.22 42.28 42.22 42.28 7.7K
15:49 42.28 42.35 42.27 42.29 20.2K
15:50 42.33 42.45 42.33 42.45 22.2K
15:51 42.47 42.47 42.36 42.37 27.4K
15:52 42.35 42.44 42.35 42.43 13.6K
15:53 42.45 42.47 42.34 42.34 20.4K
15:54 42.34 42.45 42.34 42.44 38.7K
15:55 42.55 42.60 42.53 42.55 36.1K
15:56 42.55 42.63 42.55 42.63 27.2K
15:57 42.62 42.65 42.55 42.55 25.7K
15:58 42.54 42.61 42.54 42.60 68.8K
15:59 42.59 42.70 42.59 42.65 749.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし