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 41.75 41.75 41.75 41.75 25.5K
09:31 41.66 41.66 41.53 41.53 0.9K
09:32 41.47 41.52 41.47 41.52 6.5K
09:33 41.44 41.64 41.44 41.50 1.2K
09:34 41.76 41.94 41.65 41.94 18.0K
09:35 42.09 42.09 42.08 42.08 4.0K
09:36 42.07 42.07 42.07 42.07 0.2K
09:37 42.05 42.05 42.05 42.05 2.4K
09:39 42.15 42.15 42.15 42.15 1.1K
09:41 42.33 42.33 42.19 42.19 1.3K
09:42 42.32 42.32 42.32 42.32 0.3K
09:43 42.33 42.33 42.27 42.27 2.1K
09:45 42.29 42.29 42.10 42.10 2.2K
09:46 42.13 42.13 42.13 42.13 1.4K
09:48 42.15 42.15 42.15 42.15 1.2K
09:49 42.10 42.21 42.10 42.21 2.4K
09:50 42.22 42.22 42.22 42.22 1.1K
09:51 42.26 42.30 42.26 42.30 6.3K
09:52 42.30 42.36 42.30 42.36 1.2K
09:53 42.24 42.24 42.24 42.24 0.4K
09:54 42.07 42.22 42.07 42.22 9.3K
09:57 42.16 42.16 42.16 42.16 0.2K
09:58 42.26 42.26 42.21 42.21 1.7K
09:59 42.18 42.18 42.18 42.18 0.3K
10:00 42.09 42.09 42.00 42.00 2.8K
10:01 41.95 41.95 41.95 41.95 1.1K
10:02 41.87 42.00 41.87 42.00 12.6K
10:04 42.00 42.00 41.96 41.96 1.3K
10:05 42.00 42.04 42.00 42.04 1.4K
10:06 42.05 42.05 42.05 42.05 0.4K
10:07 41.96 41.96 41.96 41.96 0.8K
10:08 41.93 41.93 41.84 41.84 1.5K
10:09 41.80 41.82 41.80 41.82 1.0K
10:10 41.95 41.95 41.95 41.95 2.5K
10:11 41.90 41.90 41.90 41.90 2.2K
10:13 41.87 41.94 41.87 41.94 1.3K
10:14 41.90 41.90 41.90 41.90 1.6K
10:15 41.91 42.00 41.91 42.00 17.2K
10:18 41.92 41.92 41.92 41.92 0.3K
10:19 41.99 41.99 41.93 41.93 1.3K
10:20 41.85 41.85 41.85 41.85 0.5K
10:21 41.77 41.77 41.77 41.77 3.0K
10:22 41.77 41.77 41.77 41.77 2.2K
10:23 41.77 41.91 41.77 41.91 2.3K
10:24 41.99 41.99 41.95 41.95 2.1K
10:25 41.97 42.05 41.97 42.05 3.0K
10:26 42.05 42.09 42.05 42.06 0.9K
10:27 42.07 42.07 42.05 42.05 2.6K
10:31 42.04 42.04 42.04 42.04 2.0K
10:34 41.95 41.99 41.95 41.99 1.2K
10:37 42.04 42.04 42.04 42.04 1.6K
10:38 42.05 42.05 42.05 42.05 0.9K
10:39 42.06 42.06 42.06 42.06 2.1K
10:42 42.13 42.16 42.13 42.16 3.3K
10:43 42.25 42.27 42.20 42.27 2.5K
10:45 42.21 42.21 42.21 42.21 1.5K
10:47 42.17 42.22 42.17 42.22 3.1K
10:48 42.21 42.21 42.21 42.21 1.8K
10:49 42.29 42.34 42.29 42.34 3.5K
10:50 42.31 42.31 42.24 42.24 3.7K
10:52 42.33 42.33 42.28 42.28 8.2K
10:55 42.37 42.37 42.31 42.31 2.2K
10:57 42.25 42.25 42.22 42.22 1.1K
10:58 42.19 42.23 42.19 42.23 1.5K
10:59 42.19 42.19 42.19 42.19 1.6K
11:02 42.20 42.20 42.20 42.20 0.6K
11:03 42.16 42.16 42.12 42.12 1.8K
11:04 42.10 42.11 42.10 42.11 1.5K
11:05 42.11 42.11 42.08 42.08 2.3K
11:06 42.05 42.05 42.05 42.05 1.0K
11:07 42.06 42.06 42.06 42.06 1.2K
11:09 42.06 42.20 42.06 42.20 3.9K
11:10 42.10 42.23 42.10 42.21 15.3K
11:11 42.21 42.24 42.20 42.24 2.2K
11:12 42.22 42.22 42.21 42.21 1.2K
11:13 42.21 42.21 42.19 42.19 1.3K
11:14 42.19 42.19 42.17 42.17 0.7K
11:15 42.25 42.25 42.25 42.25 2.6K
11:16 42.24 42.24 42.24 42.24 0.4K
11:17 42.22 42.22 42.20 42.20 2.4K
11:20 42.22 42.25 42.20 42.20 1.7K
11:21 42.23 42.26 42.22 42.26 3.6K
11:22 42.24 42.24 42.24 42.24 2.5K
11:23 42.24 42.24 42.20 42.20 1.4K
11:24 42.21 42.25 42.21 42.25 5.3K
11:25 42.19 42.19 42.19 42.19 1.7K
11:28 42.16 42.16 42.13 42.13 0.9K
11:29 42.25 42.25 42.08 42.08 17.2K
11:32 42.12 42.12 42.12 42.12 2.0K
11:34 42.14 42.14 42.13 42.13 0.4K
11:35 42.13 42.13 42.13 42.13 0.8K
11:37 42.13 42.13 42.13 42.13 0.6K
11:38 42.13 42.32 42.12 42.32 7.4K
11:39 42.31 42.31 42.29 42.29 1.6K
11:40 42.22 42.22 42.22 42.22 1.4K
11:41 42.25 42.26 42.25 42.26 1.9K
11:42 42.28 42.28 42.24 42.24 2.9K
11:44 42.24 42.30 42.24 42.30 3.6K
11:47 42.32 42.32 42.32 42.32 1.9K
11:49 42.37 42.40 42.37 42.40 1.3K
11:51 42.43 42.43 42.40 42.40 2.3K
11:52 42.37 42.37 42.37 42.37 1.0K
11:53 42.41 42.41 42.39 42.39 6.1K
11:54 42.42 42.42 42.40 42.40 3.9K
11:55 42.42 42.44 42.34 42.34 2.6K
11:56 42.30 42.31 42.28 42.28 1.9K
11:57 42.30 42.30 42.25 42.30 12.9K
11:59 42.25 42.25 42.25 42.25 0.4K
12:00 42.27 42.30 42.27 42.30 0.9K
12:02 42.21 42.23 42.21 42.23 3.7K
12:03 42.26 42.26 42.24 42.24 0.6K
12:04 42.26 42.26 42.26 42.26 1.4K
12:05 42.25 42.25 42.25 42.25 1.1K
12:06 42.27 42.27 42.27 42.27 1.8K
12:07 42.30 42.30 42.27 42.27 4.2K
12:08 42.25 42.33 42.25 42.33 2.4K
12:09 42.31 42.31 42.31 42.31 1.1K
12:11 42.32 42.32 42.32 42.32 1.6K
12:12 42.34 42.34 42.34 42.34 1.2K
12:13 42.33 42.33 42.33 42.33 0.4K
12:14 42.34 42.35 42.34 42.35 6.3K
12:15 42.34 42.34 42.28 42.28 6.3K
12:16 42.26 42.26 42.26 42.26 0.2K
12:17 42.26 42.26 42.25 42.25 1.3K
12:18 42.24 42.24 42.24 42.24 0.6K
12:20 42.26 42.26 42.24 42.24 1.3K
12:21 42.24 42.24 42.24 42.24 2.5K
12:23 42.24 42.26 42.24 42.26 4.4K
12:24 42.25 42.31 42.25 42.31 4.9K
12:25 42.31 42.31 42.27 42.29 1.8K
12:26 42.25 42.25 42.25 42.25 2.4K
12:29 42.30 42.30 42.30 42.30 2.7K
12:30 42.32 42.32 42.32 42.32 2.6K
12:31 42.32 42.35 42.32 42.35 1.3K
12:33 42.33 42.33 42.33 42.33 2.1K
12:34 42.33 42.33 42.33 42.33 2.0K
12:35 42.33 42.33 42.33 42.33 2.0K
12:36 42.30 42.30 42.30 42.30 3.7K
12:40 42.25 42.25 42.25 42.25 4.9K
12:41 42.25 42.25 42.25 42.25 0.2K
12:42 42.27 42.27 42.27 42.27 1.5K
12:43 42.29 42.29 42.29 42.29 2.0K
12:46 42.29 42.30 42.27 42.27 8.2K
12:47 42.30 42.30 42.30 42.30 1.8K
12:48 42.28 42.29 42.28 42.29 1.9K
12:49 42.29 42.29 42.29 42.29 0.5K
12:50 42.31 42.31 42.31 42.31 3.1K
12:51 42.38 42.38 42.38 42.38 4.1K
12:54 42.39 42.39 42.39 42.39 1.0K
12:55 42.39 42.39 42.38 42.38 2.8K
12:57 42.38 42.38 42.38 42.38 1.1K
12:59 42.38 42.38 42.38 42.38 1.0K
13:00 42.39 42.39 42.37 42.37 4.7K
13:01 42.37 42.37 42.37 42.37 1.5K
13:02 42.37 42.37 42.37 42.37 0.8K
13:04 42.36 42.36 42.36 42.36 1.4K
13:05 42.36 42.36 42.36 42.36 0.4K
13:06 42.38 42.38 42.38 42.38 0.9K
13:07 42.38 42.38 42.38 42.38 4.4K
13:09 42.40 42.40 42.40 42.40 2.8K
13:15 42.38 42.42 42.38 42.42 3.3K
13:16 42.43 42.43 42.43 42.43 1.4K
13:17 42.44 42.44 42.44 42.44 0.8K
13:18 42.44 42.44 42.44 42.44 0.5K
13:19 42.46 42.46 42.42 42.42 11.7K
13:21 42.46 42.48 42.46 42.48 3.4K
13:22 42.49 42.49 42.49 42.49 6.7K
13:24 42.51 42.52 42.51 42.52 0.7K
13:25 42.52 42.53 42.52 42.53 1.9K
13:26 42.53 42.57 42.53 42.57 5.3K
13:27 42.58 42.58 42.56 42.56 2.7K
13:29 42.59 42.60 42.58 42.58 2.1K
13:30 42.58 42.64 42.58 42.64 9.1K
13:31 42.65 42.67 42.65 42.67 2.2K
13:32 42.66 42.66 42.66 42.66 0.9K
13:33 42.67 42.67 42.63 42.63 7.7K
13:34 42.66 42.66 42.60 42.60 9.6K
13:35 42.57 42.57 42.54 42.54 2.0K
13:36 42.50 42.51 42.49 42.51 6.9K
13:38 42.43 42.43 42.37 42.37 5.8K
13:39 42.34 42.35 42.34 42.35 2.4K
13:40 42.32 42.37 42.32 42.37 4.9K
13:41 42.34 42.34 42.34 42.34 1.1K
13:42 42.32 42.32 42.32 42.32 0.3K
13:43 42.33 42.35 42.30 42.35 2.0K
13:45 42.36 42.39 42.36 42.39 2.4K
13:46 42.40 42.40 42.40 42.40 1.1K
13:47 42.40 42.40 42.40 42.40 0.6K
13:48 42.36 42.36 42.36 42.36 1.7K
13:50 42.39 42.39 42.39 42.39 1.1K
13:51 42.41 42.46 42.41 42.45 15.0K
13:52 42.42 42.42 42.42 42.42 2.0K
13:54 42.42 42.42 42.42 42.42 0.5K
13:55 42.43 42.44 42.43 42.43 0.8K
13:56 42.44 42.45 42.44 42.45 1.6K
13:57 42.45 42.47 42.45 42.47 1.6K
13:58 42.43 42.45 42.43 42.45 5.5K
13:59 42.43 42.43 42.43 42.43 0.4K
14:00 42.48 42.48 42.48 42.48 0.8K
14:01 42.49 42.49 42.49 42.49 0.7K
14:03 42.49 42.49 42.41 42.44 2.5K
14:04 42.43 42.43 42.43 42.43 1.0K
14:05 42.44 42.46 42.44 42.46 2.4K
14:06 42.51 42.51 42.51 42.51 0.8K
14:08 42.48 42.48 42.48 42.48 0.5K
14:09 42.46 42.46 42.46 42.46 0.6K
14:10 42.44 42.44 42.43 42.43 1.4K
14:11 42.44 42.44 42.41 42.41 2.1K
14:12 42.39 42.39 42.36 42.38 6.2K
14:13 42.37 42.42 42.37 42.42 3.4K
14:14 42.41 42.41 42.41 42.41 0.6K
14:15 42.39 42.40 42.39 42.40 1.0K
14:16 42.41 42.41 42.41 42.41 0.8K
14:17 42.37 42.37 42.37 42.37 1.8K
14:18 42.38 42.38 42.38 42.38 0.2K
14:19 42.38 42.38 42.38 42.38 1.6K
14:21 42.35 42.35 42.33 42.33 2.0K
14:22 42.31 42.31 42.29 42.29 0.6K
14:23 42.28 42.28 42.27 42.27 1.5K
14:24 42.24 42.24 42.23 42.23 1.6K
14:25 42.20 42.20 42.17 42.17 1.1K
14:26 42.17 42.17 42.15 42.15 0.7K
14:27 42.20 42.20 42.13 42.13 7.2K
14:28 42.05 42.05 42.04 42.04 1.3K
14:29 42.04 42.04 42.03 42.03 1.4K
14:30 42.03 42.24 42.03 42.24 16.9K
14:31 42.19 42.19 42.19 42.19 0.7K
14:32 42.17 42.17 42.17 42.17 0.5K
14:33 42.17 42.17 42.17 42.17 0.4K
14:34 42.14 42.15 42.14 42.15 1.1K
14:35 42.12 42.12 42.09 42.09 1.7K
14:36 42.10 42.10 42.06 42.07 1.3K
14:37 42.03 42.03 42.03 42.03 0.6K
14:38 42.05 42.11 42.03 42.11 3.9K
14:40 42.10 42.10 42.08 42.08 1.0K
14:41 42.07 42.07 42.03 42.03 1.9K
14:42 42.03 42.03 42.03 42.03 0.3K
14:43 42.03 42.03 42.03 42.03 0.6K
14:44 42.03 42.09 42.03 42.07 8.1K
14:45 42.08 42.08 42.04 42.04 1.3K
14:46 42.07 42.07 42.02 42.02 2.5K
14:47 42.04 42.04 42.04 42.04 0.6K
14:48 42.00 42.00 41.96 41.96 1.2K
14:50 41.95 41.97 41.95 41.97 2.0K
14:51 41.98 41.98 41.98 41.98 0.8K
14:52 42.01 42.03 42.01 42.03 6.9K
14:53 42.04 42.08 42.04 42.08 2.2K
14:54 42.05 42.05 42.03 42.03 1.6K
14:55 42.02 42.02 42.02 42.02 0.9K
14:57 42.03 42.04 42.00 42.02 4.3K
14:58 41.99 41.99 41.99 41.99 0.3K
14:59 42.04 42.04 42.00 42.00 0.9K
15:00 42.04 42.04 42.02 42.02 2.2K
15:01 42.01 42.01 42.01 42.01 0.2K
15:02 42.03 42.03 41.97 41.97 4.2K
15:03 42.05 42.05 41.98 41.99 8.7K
15:04 41.99 41.99 41.98 41.98 1.7K
15:05 41.98 41.98 41.98 41.98 3.2K
15:06 41.94 41.94 41.94 41.94 0.5K
15:07 42.07 42.07 42.07 42.07 5.1K
15:08 42.10 42.13 42.10 42.12 9.7K
15:09 42.15 42.15 42.15 42.15 1.4K
15:11 42.24 42.26 42.22 42.22 22.1K
15:12 42.21 42.21 42.21 42.21 2.0K
15:13 42.23 42.23 42.19 42.22 2.7K
15:15 42.22 42.22 42.19 42.19 0.4K
15:16 42.23 42.23 42.19 42.19 1.8K
15:17 42.16 42.16 42.15 42.15 1.1K
15:18 42.24 42.24 42.24 42.24 3.7K
15:19 42.24 42.26 42.24 42.26 2.3K
15:21 42.28 42.28 42.27 42.27 1.7K
15:22 42.25 42.34 42.25 42.33 10.7K
15:24 42.30 42.30 42.28 42.28 2.0K
15:25 42.24 42.24 42.24 42.24 0.8K
15:26 42.23 42.23 42.20 42.20 8.9K
15:27 42.21 42.21 42.13 42.13 6.9K
15:28 42.12 42.12 42.11 42.11 5.9K
15:29 42.10 42.15 42.09 42.14 33.5K
15:30 42.15 42.19 42.15 42.19 5.9K
15:31 42.18 42.21 42.18 42.21 3.5K
15:32 42.25 42.25 42.25 42.25 2.0K
15:33 42.25 42.25 42.19 42.19 7.7K
15:34 42.23 42.23 42.23 42.23 1.6K
15:35 42.25 42.25 42.22 42.22 1.8K
15:36 42.23 42.23 42.23 42.23 1.8K
15:37 42.21 42.25 42.21 42.25 2.0K
15:38 42.24 42.24 42.24 42.24 2.5K
15:39 42.26 42.28 42.26 42.27 3.6K
15:40 42.27 42.29 42.27 42.29 0.9K
15:41 42.28 42.28 42.27 42.27 4.7K
15:42 42.27 42.27 42.27 42.27 0.4K
15:43 42.26 42.27 42.26 42.27 2.2K
15:44 42.26 42.26 42.22 42.22 3.5K
15:45 42.22 42.23 42.18 42.20 4.9K
15:46 42.20 42.20 42.17 42.17 1.6K
15:47 42.21 42.23 42.11 42.11 17.9K
15:48 42.15 42.15 42.11 42.14 4.2K
15:49 42.12 42.12 42.12 42.12 8.9K
15:50 42.12 42.20 42.12 42.20 11.1K
15:51 42.19 42.19 42.16 42.19 3.9K
15:52 42.16 42.18 42.07 42.07 13.3K
15:53 42.09 42.17 42.09 42.16 11.4K
15:54 42.16 42.17 41.96 41.96 18.9K
15:55 42.05 42.16 42.05 42.15 39.2K
15:56 42.16 42.25 42.16 42.25 32.1K
15:57 42.24 42.24 42.16 42.18 16.9K
15:58 42.17 42.17 42.13 42.15 28.0K
15:59 42.15 42.15 42.10 42.12 342.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし