Intapp Inc (INTA)

INTA
🏛️ アメリカ →
40.90
最終更新: 2025-09-30
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 42.10 42.23 42.10 42.18 4.5K
09:31 42.13 42.13 42.13 42.13 1.1K
09:32 42.11 42.11 42.11 42.11 0.4K
09:34 42.17 42.17 42.17 42.17 0.2K
09:35 41.89 41.92 41.89 41.92 2.1K
09:37 41.92 41.92 41.92 41.92 0.7K
09:38 41.92 41.92 41.91 41.92 1.2K
09:41 41.91 41.91 41.91 41.91 0.5K
09:42 41.79 41.79 41.79 41.79 3.0K
09:43 41.78 41.78 41.78 41.78 0.3K
09:44 41.64 41.75 41.64 41.75 2.8K
09:45 41.75 41.75 41.75 41.75 0.4K
09:46 41.81 41.87 41.81 41.85 1.9K
09:47 41.89 41.89 41.89 41.89 1.5K
09:48 41.92 41.94 41.91 41.91 1.8K
09:49 41.90 41.90 41.90 41.90 0.2K
09:50 41.91 41.91 41.91 41.91 1.0K
09:52 41.99 41.99 41.93 41.93 2.4K
09:53 42.14 42.14 42.14 42.14 0.8K
09:54 41.93 42.13 41.93 42.13 0.6K
09:55 42.13 42.15 42.09 42.09 1.6K
09:58 42.04 42.04 42.04 42.04 1.3K
09:59 42.01 42.01 42.01 42.01 0.9K
10:00 41.99 41.99 41.99 41.99 0.4K
10:01 41.99 41.99 41.99 41.99 0.9K
10:02 42.06 42.09 42.06 42.09 0.3K
10:03 42.09 42.20 42.09 42.20 1.3K
10:06 42.28 42.28 42.28 42.28 1.0K
10:07 42.34 42.34 42.34 42.34 0.3K
10:08 42.30 42.30 42.29 42.29 0.9K
10:09 42.27 42.34 42.26 42.34 1.5K
10:10 42.31 42.36 42.31 42.36 0.7K
10:11 42.31 42.31 42.31 42.31 0.3K
10:12 42.22 42.22 42.22 42.22 1.1K
10:13 42.26 42.29 42.26 42.29 3.0K
10:14 42.10 42.10 42.10 42.10 1.3K
10:17 42.10 42.10 42.10 42.10 0.3K
10:18 42.12 42.15 42.12 42.15 1.1K
10:21 42.18 42.18 42.17 42.17 1.5K
10:25 42.23 42.27 42.20 42.20 4.0K
10:26 42.23 42.23 42.23 42.23 0.6K
10:28 42.18 42.18 42.18 42.18 0.4K
10:29 42.22 42.22 42.22 42.22 2.9K
10:30 42.28 42.32 42.28 42.32 3.9K
10:34 42.36 42.36 42.36 42.36 0.3K
10:36 42.29 42.35 42.26 42.35 1.7K
10:37 42.19 42.19 42.19 42.19 1.3K
10:39 42.17 42.18 42.17 42.18 1.2K
10:40 42.19 42.22 42.19 42.22 3.3K
10:41 42.23 42.23 42.21 42.21 1.4K
10:42 42.18 42.18 42.15 42.15 1.0K
10:44 42.15 42.15 42.15 42.15 0.5K
10:45 42.19 42.19 42.19 42.19 6.8K
10:48 42.31 42.35 42.23 42.23 13.1K
10:49 42.19 42.26 42.19 42.26 2.0K
10:50 42.18 42.18 42.18 42.18 1.3K
10:52 42.20 42.20 42.16 42.16 1.8K
10:53 42.16 42.16 42.16 42.16 0.5K
10:55 42.16 42.20 42.16 42.20 2.8K
10:56 42.18 42.18 42.18 42.18 0.5K
10:57 42.22 42.22 42.21 42.21 0.4K
10:58 42.18 42.18 42.13 42.13 2.6K
10:59 42.07 42.07 42.07 42.07 4.5K
11:00 42.04 42.04 42.01 42.01 1.7K
11:01 42.04 42.05 42.02 42.02 1.4K
11:02 42.05 42.05 42.04 42.04 3.0K
11:07 42.06 42.06 42.03 42.03 3.1K
11:08 42.06 42.06 42.03 42.03 3.2K
11:09 42.06 42.06 42.06 42.06 1.2K
11:11 42.03 42.07 42.03 42.07 1.4K
11:13 42.09 42.09 42.09 42.09 0.3K
11:14 42.17 42.17 42.09 42.09 2.9K
11:18 42.00 42.01 42.00 42.01 3.0K
11:20 42.04 42.04 42.04 42.04 1.8K
11:22 41.98 41.98 41.96 41.96 0.7K
11:23 41.99 41.99 41.99 41.99 1.1K
11:25 41.93 41.93 41.88 41.88 8.7K
11:26 41.87 41.91 41.87 41.91 1.0K
11:27 41.88 41.88 41.88 41.88 0.9K
11:29 41.91 41.91 41.91 41.91 1.3K
11:32 41.93 41.93 41.93 41.93 0.5K
11:33 41.90 41.90 41.90 41.90 1.7K
11:36 41.88 41.88 41.85 41.85 2.4K
11:38 41.84 41.84 41.84 41.84 0.7K
11:40 41.86 41.86 41.86 41.86 2.4K
11:43 41.83 41.83 41.83 41.83 1.0K
11:45 41.81 41.81 41.81 41.81 0.2K
11:47 41.83 41.83 41.83 41.83 0.5K
11:49 41.87 42.17 41.87 42.17 22.3K
11:50 42.13 42.13 42.09 42.09 3.6K
11:52 42.05 42.05 42.05 42.05 1.5K
11:55 42.06 42.06 42.06 42.06 0.2K
11:56 42.02 42.02 42.01 42.01 2.1K
11:59 42.00 42.00 42.00 42.00 0.8K
12:00 42.05 42.05 42.05 42.05 0.7K
12:01 42.02 42.02 42.02 42.02 0.3K
12:03 42.02 42.06 42.02 42.06 1.1K
12:04 42.07 42.10 42.07 42.08 3.0K
12:05 42.07 42.07 42.07 42.07 1.2K
12:07 42.01 42.01 41.98 41.98 1.0K
12:08 41.98 41.98 41.98 41.98 0.2K
12:09 42.03 42.03 42.03 42.03 1.8K
12:13 42.00 42.00 42.00 42.00 2.2K
12:15 42.02 42.02 42.02 42.02 0.3K
12:16 42.01 42.01 42.01 42.01 0.7K
12:17 42.01 42.01 41.98 41.98 3.6K
12:20 41.98 41.98 41.98 41.98 0.1K
12:21 41.98 41.98 41.97 41.97 0.8K
12:22 41.95 41.95 41.95 41.95 1.6K
12:23 41.98 41.98 41.98 41.98 1.3K
12:26 41.98 41.98 41.97 41.97 0.9K
12:27 41.97 41.97 41.97 41.97 2.2K
12:30 41.92 41.92 41.92 41.92 0.3K
12:31 41.92 41.92 41.92 41.92 0.2K
12:32 41.91 41.91 41.91 41.91 1.7K
12:33 41.94 41.94 41.94 41.94 1.3K
12:34 41.91 41.91 41.91 41.91 0.8K
12:35 41.93 41.94 41.93 41.94 1.2K
12:37 41.95 41.95 41.95 41.95 0.5K
12:38 41.94 41.94 41.94 41.94 0.6K
12:39 41.92 41.92 41.88 41.88 1.4K
12:40 41.91 41.91 41.90 41.90 1.2K
12:41 41.90 41.90 41.90 41.90 0.9K
12:42 41.86 41.86 41.84 41.84 1.7K
12:43 41.80 41.81 41.79 41.81 0.9K
12:44 41.81 41.81 41.81 41.81 0.8K
12:45 41.78 41.78 41.73 41.73 1.5K
12:46 41.72 41.72 41.72 41.72 1.7K
12:50 41.75 41.76 41.75 41.76 2.0K
12:51 41.76 41.79 41.76 41.79 1.2K
12:52 41.82 41.82 41.82 41.82 1.7K
12:53 41.82 41.84 41.82 41.84 3.2K
12:54 41.82 41.82 41.79 41.82 2.8K
12:55 41.82 41.82 41.80 41.82 1.5K
12:56 41.81 41.81 41.80 41.80 4.2K
12:58 41.89 41.89 41.89 41.89 0.6K
12:59 41.89 41.89 41.88 41.89 3.9K
13:00 41.85 41.85 41.85 41.85 0.2K
13:01 41.84 41.84 41.84 41.84 1.6K
13:02 41.82 41.86 41.82 41.86 2.4K
13:03 41.84 41.84 41.84 41.84 0.6K
13:05 41.84 41.84 41.83 41.83 0.4K
13:07 41.84 41.84 41.84 41.84 0.4K
13:08 41.84 41.84 41.84 41.84 1.1K
13:11 41.86 41.86 41.86 41.86 0.4K
13:12 41.87 41.87 41.87 41.87 0.7K
13:13 41.87 41.93 41.87 41.93 6.0K
13:14 41.97 41.97 41.97 41.97 1.1K
13:17 41.95 41.95 41.92 41.92 0.6K
13:18 41.89 41.90 41.88 41.88 6.1K
13:19 41.87 41.87 41.87 41.87 1.1K
13:21 41.93 41.93 41.93 41.93 0.9K
13:23 41.94 41.95 41.94 41.95 0.8K
13:25 41.98 41.98 41.98 41.98 2.2K
13:29 42.01 42.06 42.01 42.06 1.9K
13:30 42.02 42.02 42.00 42.02 1.8K
13:31 42.04 42.04 42.04 42.04 1.3K
13:33 42.02 42.02 42.02 42.02 0.4K
13:34 42.03 42.03 42.03 42.03 0.5K
13:36 42.05 42.05 42.05 42.05 0.5K
13:37 42.07 42.07 42.07 42.07 0.6K
13:38 42.07 42.07 42.07 42.07 0.7K
13:39 42.06 42.06 42.06 42.06 1.0K
13:42 42.09 42.09 42.09 42.09 0.7K
13:43 42.10 42.10 42.10 42.10 0.8K
13:44 42.10 42.10 42.10 42.10 0.5K
13:46 42.10 42.10 42.10 42.10 0.8K
13:47 42.14 42.14 42.14 42.14 0.3K
13:48 42.14 42.14 42.10 42.10 2.1K
13:49 42.09 42.09 42.09 42.09 0.2K
13:51 42.08 42.09 42.08 42.09 1.0K
13:52 42.09 42.09 42.09 42.09 1.7K
13:55 42.08 42.08 42.08 42.08 1.7K
13:56 42.11 42.11 42.11 42.11 0.8K
13:57 42.16 42.19 42.16 42.19 3.0K
13:58 42.20 42.20 42.20 42.20 0.3K
13:59 42.16 42.16 42.16 42.16 1.7K
14:00 42.12 42.12 42.12 42.12 1.3K
14:02 42.11 42.11 42.11 42.11 0.8K
14:04 42.06 42.10 42.06 42.10 1.0K
14:05 42.10 42.10 42.10 42.10 0.6K
14:06 42.10 42.12 42.10 42.12 2.6K
14:07 42.13 42.13 42.13 42.13 1.7K
14:08 42.13 42.13 42.13 42.13 0.3K
14:09 42.13 42.13 42.13 42.13 0.3K
14:10 42.08 42.08 42.06 42.06 1.8K
14:11 42.05 42.05 42.05 42.05 0.3K
14:13 42.05 42.05 42.05 42.05 0.9K
14:15 42.08 42.08 42.08 42.08 1.2K
14:16 42.12 42.14 42.12 42.14 3.8K
14:17 42.13 42.13 42.13 42.13 0.2K
14:18 42.16 42.16 42.16 42.16 0.4K
14:19 42.18 42.18 42.18 42.18 2.3K
14:20 42.19 42.19 42.19 42.19 0.3K
14:22 42.19 42.19 42.19 42.19 1.5K
14:24 42.17 42.19 42.17 42.19 2.1K
14:25 42.16 42.16 42.16 42.16 0.9K
14:26 42.15 42.15 42.12 42.13 1.9K
14:27 42.13 42.13 42.13 42.13 1.6K
14:29 42.14 42.14 42.14 42.14 0.7K
14:31 42.13 42.13 42.13 42.13 0.6K
14:32 42.14 42.15 42.14 42.15 1.0K
14:33 42.15 42.15 42.15 42.15 0.5K
14:34 42.16 42.16 42.14 42.14 2.2K
14:35 42.16 42.16 42.16 42.16 1.4K
14:36 42.13 42.13 42.13 42.13 1.8K
14:37 42.13 42.13 42.13 42.13 1.5K
14:40 42.13 42.13 42.13 42.13 0.4K
14:41 42.15 42.15 42.14 42.14 5.7K
14:42 42.15 42.15 42.13 42.13 3.8K
14:43 42.13 42.13 42.10 42.10 4.8K
14:44 42.10 42.10 42.10 42.10 0.7K
14:45 42.16 42.16 42.16 42.16 2.7K
14:47 42.16 42.16 42.15 42.16 1.2K
14:48 42.14 42.14 42.14 42.14 0.4K
14:49 42.14 42.14 42.14 42.14 1.7K
14:50 42.14 42.14 42.14 42.14 1.6K
14:51 42.12 42.12 42.12 42.12 0.7K
14:52 42.12 42.14 42.12 42.14 2.9K
14:55 42.14 42.14 42.13 42.13 1.2K
14:56 42.12 42.12 42.12 42.12 1.1K
14:57 42.14 42.14 42.14 42.14 1.1K
14:58 42.14 42.15 42.14 42.15 1.0K
14:59 42.13 42.13 42.12 42.13 4.7K
15:00 42.13 42.13 42.12 42.12 0.4K
15:01 42.12 42.12 42.11 42.11 2.3K
15:03 42.10 42.11 42.04 42.04 6.1K
15:04 42.05 42.05 42.05 42.05 0.6K
15:05 42.05 42.05 42.05 42.05 0.9K
15:06 42.00 42.00 41.96 41.97 1.5K
15:07 41.98 42.04 41.98 42.03 4.3K
15:08 42.03 42.05 42.03 42.03 0.6K
15:09 42.02 42.02 42.00 42.00 1.4K
15:10 42.01 42.01 42.01 42.01 1.2K
15:11 42.02 42.02 42.02 42.02 0.4K
15:12 42.02 42.04 42.02 42.04 2.5K
15:13 42.05 42.05 42.03 42.03 1.9K
15:14 42.02 42.02 42.02 42.02 0.4K
15:15 42.02 42.03 42.02 42.03 1.3K
15:16 42.05 42.05 42.04 42.04 0.5K
15:17 42.04 42.04 42.04 42.04 0.7K
15:18 42.05 42.09 42.05 42.09 2.5K
15:19 42.07 42.07 42.05 42.05 1.3K
15:20 42.03 42.03 42.02 42.02 2.4K
15:21 42.02 42.03 42.02 42.03 1.5K
15:23 42.05 42.07 42.05 42.07 2.7K
15:25 42.05 42.05 42.04 42.04 2.5K
15:26 42.06 42.13 42.06 42.13 7.4K
15:27 42.10 42.13 42.10 42.13 3.4K
15:29 42.14 42.14 42.14 42.14 1.5K
15:30 42.15 42.15 42.15 42.15 0.4K
15:31 42.16 42.16 42.16 42.16 1.6K
15:32 42.17 42.17 42.17 42.17 1.0K
15:33 42.19 42.19 42.15 42.16 9.3K
15:34 42.13 42.14 42.13 42.14 10.9K
15:35 42.13 42.13 42.13 42.13 0.5K
15:36 42.13 42.13 42.13 42.13 1.3K
15:37 42.14 42.14 42.14 42.14 2.0K
15:39 42.16 42.18 42.09 42.09 19.4K
15:40 42.13 42.13 42.13 42.13 8.5K
15:44 42.18 42.19 42.17 42.19 2.2K
15:45 42.17 42.17 42.15 42.16 3.3K
15:46 42.16 42.16 42.16 42.16 1.4K
15:47 42.16 42.17 42.16 42.16 1.7K
15:48 42.16 42.17 42.16 42.17 3.5K
15:49 42.16 42.17 42.16 42.17 1.3K
15:50 42.15 42.19 42.15 42.19 6.4K
15:51 42.20 42.27 42.20 42.26 6.7K
15:52 42.26 42.27 42.25 42.25 3.7K
15:53 42.25 42.26 42.20 42.20 20.3K
15:54 42.27 42.30 42.27 42.30 7.0K
15:55 42.30 42.36 42.30 42.34 11.0K
15:56 42.36 42.40 42.35 42.40 14.9K
15:57 42.38 42.38 42.35 42.35 9.6K
15:58 42.35 42.38 42.32 42.33 30.2K
15:59 42.33 42.51 42.33 42.51 303.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし