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 42.22 42.47 42.18 42.46 5.9K
09:31 42.45 42.45 42.45 42.45 2.4K
09:32 42.32 42.45 42.31 42.31 0.7K
09:33 42.32 42.76 42.32 42.76 4.8K
09:34 42.64 42.64 42.63 42.63 4.2K
09:35 42.63 42.70 42.56 42.70 3.5K
09:38 42.53 42.55 42.53 42.55 0.6K
09:39 42.53 42.59 42.53 42.53 0.9K
09:40 42.53 42.59 42.53 42.57 2.9K
09:41 42.58 42.66 42.58 42.66 4.1K
09:42 42.78 42.91 42.78 42.91 4.6K
09:43 42.84 42.84 42.84 42.84 2.4K
09:46 42.82 42.82 42.76 42.76 2.4K
09:47 42.81 42.81 42.68 42.77 5.2K
09:48 42.69 42.69 42.67 42.67 6.0K
09:49 42.77 42.77 42.67 42.67 1.2K
09:50 42.66 42.73 42.66 42.66 4.3K
09:51 42.70 42.70 42.64 42.68 2.8K
09:52 42.68 42.84 42.68 42.84 5.7K
09:53 42.89 42.89 42.86 42.86 0.4K
09:54 42.88 42.88 42.82 42.84 5.0K
09:55 42.84 42.86 42.84 42.86 1.0K
09:56 42.86 42.86 42.86 42.86 0.6K
09:57 42.90 42.95 42.90 42.95 2.0K
09:58 42.98 42.98 42.98 42.98 1.1K
09:59 42.98 43.09 42.98 43.09 2.4K
10:00 43.04 43.10 43.04 43.07 3.8K
10:01 43.13 43.22 43.13 43.22 6.0K
10:02 43.12 43.12 43.09 43.09 3.9K
10:03 43.04 43.04 43.00 43.00 1.0K
10:04 42.98 43.00 42.98 43.00 1.3K
10:05 42.96 42.97 42.93 42.96 2.2K
10:06 42.98 42.98 42.92 42.92 1.0K
10:07 42.85 42.85 42.83 42.83 0.8K
10:08 42.86 42.86 42.80 42.80 1.1K
10:09 42.73 42.73 42.66 42.66 1.8K
10:10 42.66 42.98 42.66 42.94 22.7K
10:11 42.91 42.91 42.82 42.82 1.6K
10:12 42.82 42.82 42.82 42.82 1.2K
10:13 42.86 42.86 42.80 42.86 0.9K
10:14 42.85 42.85 42.72 42.72 6.4K
10:15 42.66 42.67 42.61 42.61 3.4K
10:16 42.62 42.62 42.51 42.57 1.9K
10:17 42.58 42.58 42.51 42.55 5.1K
10:18 42.54 42.58 42.54 42.58 0.6K
10:19 42.54 42.63 42.54 42.62 5.7K
10:20 42.59 42.59 42.59 42.59 1.0K
10:22 42.64 42.64 42.64 42.64 1.8K
10:23 42.61 42.64 42.60 42.60 1.3K
10:24 42.60 42.69 42.60 42.69 17.1K
10:25 42.68 42.69 42.66 42.66 1.3K
10:26 42.59 42.59 42.56 42.56 5.4K
10:27 42.58 42.61 42.58 42.61 1.3K
10:28 42.49 42.49 42.44 42.44 1.6K
10:29 42.43 42.43 42.40 42.40 2.0K
10:30 42.37 42.44 42.37 42.40 1.2K
10:31 42.39 42.39 42.39 42.39 2.9K
10:32 42.38 42.38 42.29 42.29 1.0K
10:33 42.36 42.36 42.29 42.29 0.7K
10:34 42.36 42.36 42.31 42.31 1.9K
10:35 42.27 42.31 42.26 42.30 0.9K
10:36 42.27 42.29 42.27 42.27 0.8K
10:37 42.34 42.37 42.34 42.37 5.5K
10:38 42.43 42.45 42.43 42.45 2.1K
10:39 42.45 42.45 42.23 42.23 55.1K
10:40 42.25 42.33 42.25 42.32 1.6K
10:41 42.24 42.33 42.23 42.30 5.8K
10:42 42.21 42.25 42.20 42.20 2.9K
10:43 42.25 42.26 42.23 42.23 0.8K
10:44 42.23 42.23 42.20 42.20 3.4K
10:45 42.11 42.11 42.10 42.10 0.7K
10:46 42.10 42.10 41.91 41.91 2.3K
10:47 41.98 42.00 41.93 41.98 3.2K
10:48 41.98 42.06 41.98 42.06 6.4K
10:49 42.06 42.06 42.00 42.01 2.0K
10:50 42.01 42.20 42.01 42.20 6.9K
10:51 42.17 42.17 42.16 42.16 1.9K
10:52 42.23 42.25 42.23 42.24 11.3K
10:54 42.27 42.27 42.22 42.24 13.7K
10:55 42.27 42.27 42.22 42.22 23.4K
10:56 42.20 42.22 42.19 42.19 1.8K
10:57 42.22 42.22 42.20 42.20 3.4K
10:58 42.22 42.22 42.19 42.19 2.1K
10:59 42.24 42.24 42.19 42.20 4.2K
11:00 42.22 42.23 42.20 42.23 7.4K
11:01 42.23 42.23 42.23 42.23 0.2K
11:02 42.23 42.26 42.22 42.22 6.1K
11:03 42.21 42.21 42.21 42.21 1.6K
11:04 42.21 42.21 42.08 42.08 7.1K
11:05 42.08 42.13 42.08 42.13 1.9K
11:06 42.11 42.14 42.10 42.14 5.3K
11:07 42.14 42.14 42.14 42.14 1.2K
11:08 42.11 42.11 42.10 42.10 1.1K
11:09 42.10 42.14 42.10 42.14 3.5K
11:10 42.12 42.12 42.07 42.08 2.4K
11:11 42.08 42.11 42.08 42.11 2.2K
11:12 42.09 42.09 42.06 42.06 1.8K
11:13 42.04 42.04 41.96 41.99 1.3K
11:14 41.96 42.03 41.96 42.03 3.3K
11:15 42.05 42.08 42.05 42.08 1.7K
11:16 42.06 42.08 42.06 42.06 1.5K
11:18 42.05 42.08 42.05 42.08 3.6K
11:19 42.08 42.09 42.07 42.09 6.1K
11:20 42.10 42.10 42.06 42.06 1.0K
11:21 42.05 42.06 42.05 42.06 1.3K
11:22 42.10 42.14 42.10 42.14 3.4K
11:23 42.12 42.12 42.12 42.12 0.7K
11:24 42.10 42.13 42.10 42.13 1.6K
11:25 42.16 42.18 42.16 42.18 2.2K
11:27 42.18 42.18 42.18 42.18 1.8K
11:28 42.17 42.18 42.09 42.09 1.7K
11:29 42.06 42.06 42.06 42.06 0.9K
11:30 41.99 42.01 41.93 41.95 7.5K
11:31 41.93 41.96 41.93 41.94 3.1K
11:32 41.93 41.97 41.93 41.97 3.3K
11:33 41.96 41.96 41.96 41.96 4.1K
11:34 41.99 41.99 41.97 41.97 0.6K
11:35 41.96 42.00 41.95 42.00 5.7K
11:36 41.98 41.98 41.98 41.98 1.6K
11:37 41.98 42.03 41.98 42.03 2.9K
11:38 41.99 41.99 41.99 41.99 0.9K
11:39 42.01 42.04 41.96 41.96 2.7K
11:40 41.98 41.98 41.98 41.98 1.2K
11:41 41.94 41.96 41.94 41.96 0.7K
11:42 41.95 42.02 41.93 42.02 3.7K
11:43 42.00 42.00 42.00 42.00 0.7K
11:44 41.98 41.98 41.97 41.97 1.3K
11:45 41.94 41.94 41.93 41.93 1.2K
11:46 41.95 42.01 41.93 41.97 4.1K
11:47 41.97 41.97 41.94 41.94 0.9K
11:48 41.93 41.94 41.92 41.94 2.8K
11:49 41.92 41.95 41.88 41.88 1.8K
11:50 41.87 41.87 41.78 41.78 6.6K
11:51 41.79 41.79 41.76 41.76 0.7K
11:52 41.75 41.75 41.71 41.71 2.1K
11:53 41.69 41.71 41.67 41.69 3.3K
11:54 41.73 41.73 41.70 41.70 2.9K
11:55 41.69 41.72 41.69 41.72 2.4K
11:56 41.74 41.74 41.69 41.69 2.6K
11:57 41.71 41.71 41.69 41.69 0.8K
11:58 41.69 41.73 41.69 41.73 2.3K
11:59 41.71 41.73 41.71 41.73 0.7K
12:00 41.70 41.74 41.70 41.71 2.3K
12:01 41.72 41.75 41.72 41.74 1.6K
12:02 41.78 41.80 41.78 41.80 6.7K
12:03 41.80 41.80 41.79 41.79 1.7K
12:04 41.82 41.82 41.80 41.80 0.9K
12:05 41.81 41.81 41.76 41.76 2.7K
12:06 41.76 41.76 41.76 41.76 1.3K
12:07 41.74 41.75 41.74 41.75 0.6K
12:08 41.73 41.76 41.73 41.75 3.7K
12:10 41.76 41.76 41.76 41.76 0.6K
12:11 41.76 41.76 41.76 41.76 0.9K
12:12 41.77 41.77 41.68 41.68 2.3K
12:13 41.68 41.68 41.68 41.68 1.2K
12:14 41.66 41.74 41.66 41.74 3.6K
12:15 41.75 41.78 41.75 41.78 2.2K
12:17 41.78 41.84 41.78 41.84 2.4K
12:19 41.84 41.85 41.84 41.84 0.7K
12:20 41.83 41.87 41.83 41.87 2.8K
12:21 41.84 41.84 41.82 41.82 1.5K
12:22 41.84 41.84 41.82 41.82 0.9K
12:23 41.80 41.80 41.77 41.79 0.9K
12:24 41.77 41.77 41.77 41.77 0.6K
12:25 41.83 41.89 41.83 41.89 5.9K
12:27 41.95 41.99 41.95 41.99 3.9K
12:28 42.01 42.01 42.01 42.01 0.8K
12:29 42.01 42.04 42.01 42.04 1.4K
12:31 42.02 42.02 42.02 42.02 0.6K
12:32 42.02 42.02 41.99 41.99 1.5K
12:33 41.99 41.99 41.99 41.99 0.3K
12:34 41.99 42.02 41.99 42.02 0.4K
12:35 41.99 41.99 41.99 41.99 0.8K
12:36 41.98 41.98 41.93 41.93 5.7K
12:37 41.90 41.97 41.90 41.95 2.5K
12:39 41.97 41.97 41.97 41.97 0.8K
12:40 41.97 41.97 41.94 41.94 1.7K
12:41 41.96 41.96 41.93 41.96 1.4K
12:42 41.93 41.95 41.93 41.93 1.2K
12:43 41.95 42.02 41.95 42.02 11.2K
12:47 42.02 42.02 42.02 42.02 0.2K
12:48 41.99 41.99 41.93 41.93 6.3K
12:49 41.90 41.92 41.88 41.88 1.6K
12:50 41.88 41.92 41.88 41.92 1.2K
12:51 41.91 41.91 41.91 41.91 0.5K
12:52 41.93 41.93 41.90 41.90 3.0K
12:53 41.91 41.91 41.91 41.91 0.8K
12:55 41.90 41.90 41.85 41.85 1.6K
12:56 41.86 41.86 41.86 41.86 0.6K
12:57 41.83 41.88 41.83 41.88 1.2K
12:59 41.81 41.83 41.81 41.83 1.0K
13:00 41.86 41.86 41.85 41.85 1.3K
13:01 41.88 41.88 41.85 41.85 1.3K
13:02 41.84 41.90 41.84 41.90 5.3K
13:03 41.93 41.95 41.93 41.94 2.7K
13:04 41.94 41.94 41.94 41.94 0.1K
13:05 41.94 41.98 41.92 41.98 7.9K
13:07 41.96 41.96 41.96 41.96 0.3K
13:08 42.01 42.01 42.01 42.01 2.6K
13:10 42.00 42.00 42.00 42.00 0.6K
13:11 42.01 42.01 42.01 42.01 0.9K
13:12 42.01 42.01 42.00 42.00 0.9K
13:13 41.99 42.01 41.99 41.99 0.4K
13:14 41.99 42.02 41.99 42.02 0.9K
13:15 42.00 42.01 41.99 42.01 1.1K
13:16 42.01 42.01 42.00 42.00 1.2K
13:17 41.97 41.97 41.95 41.95 1.9K
13:18 41.94 42.01 41.93 42.01 5.4K
13:19 42.01 42.04 42.01 42.04 9.2K
13:20 42.09 42.09 42.08 42.08 0.5K
13:21 42.11 42.11 42.11 42.11 0.4K
13:22 42.11 42.11 42.11 42.11 3.3K
13:23 42.11 42.20 42.11 42.20 6.8K
13:24 42.18 42.18 42.03 42.04 5.7K
13:25 42.08 42.08 42.05 42.05 2.2K
13:26 42.08 42.08 42.08 42.08 0.2K
13:27 42.08 42.13 42.07 42.07 15.3K
13:28 42.11 42.11 42.08 42.08 5.1K
13:29 42.15 42.15 42.14 42.14 0.6K
13:30 42.15 42.15 42.09 42.11 6.9K
13:31 42.09 42.11 42.09 42.09 1.0K
13:32 42.14 42.14 42.14 42.14 1.4K
13:33 42.10 42.12 42.09 42.11 1.1K
13:34 42.10 42.13 42.08 42.08 1.1K
13:35 42.09 42.13 42.09 42.12 1.2K
13:36 42.14 42.17 42.14 42.17 2.6K
13:37 42.15 42.17 42.13 42.13 1.2K
13:39 42.17 42.21 42.17 42.21 2.8K
13:40 42.22 42.22 42.22 42.22 0.9K
13:41 42.20 42.22 42.20 42.22 1.3K
13:43 42.24 42.24 42.24 42.24 0.3K
13:44 42.25 42.25 42.25 42.25 2.4K
13:45 42.26 42.26 42.24 42.24 1.1K
13:46 42.25 42.25 42.21 42.21 1.7K
13:47 42.21 42.24 42.21 42.23 2.8K
13:48 42.23 42.23 42.23 42.23 0.9K
13:49 42.22 42.22 42.20 42.20 0.9K
13:50 42.22 42.22 42.19 42.19 0.5K
13:51 42.20 42.20 42.16 42.16 1.6K
13:52 42.18 42.18 42.15 42.15 0.7K
13:53 42.15 42.18 42.15 42.18 0.5K
13:54 42.15 42.15 42.14 42.14 1.4K
13:55 42.16 42.16 42.11 42.11 1.4K
13:56 42.09 42.11 42.09 42.09 0.8K
13:57 42.10 42.17 42.10 42.17 3.9K
13:58 42.17 42.19 42.17 42.19 0.4K
13:59 42.16 42.16 42.16 42.16 0.5K
14:00 42.17 42.17 42.13 42.13 1.5K
14:01 42.16 42.19 42.11 42.11 4.6K
14:02 42.05 42.05 42.05 42.05 12.8K
14:03 42.05 42.07 42.05 42.06 2.5K
14:04 42.08 42.11 42.08 42.08 3.4K
14:05 41.97 41.97 41.97 41.97 4.4K
14:06 41.94 41.96 41.93 41.96 1.2K
14:07 41.92 41.96 41.92 41.92 0.5K
14:08 41.93 41.93 41.93 41.93 1.9K
14:09 41.93 41.94 41.93 41.94 2.2K
14:10 41.92 41.95 41.92 41.94 1.7K
14:11 41.91 41.91 41.91 41.91 0.6K
14:12 41.90 41.91 41.90 41.91 0.9K
14:13 41.89 41.92 41.89 41.92 2.0K
14:14 41.92 41.92 41.89 41.89 0.5K
14:15 41.88 41.88 41.87 41.87 0.6K
14:16 41.80 41.80 41.80 41.80 3.5K
14:17 41.79 41.81 41.78 41.79 0.8K
14:18 41.79 41.80 41.79 41.80 0.9K
14:19 41.75 41.75 41.74 41.74 0.7K
14:20 41.75 41.76 41.73 41.74 2.0K
14:21 41.76 41.76 41.76 41.76 0.6K
14:22 41.76 41.76 41.73 41.73 1.1K
14:23 41.77 41.83 41.76 41.78 3.9K
14:24 41.79 41.79 41.79 41.79 0.3K
14:25 41.78 41.79 41.78 41.78 0.7K
14:26 41.84 41.84 41.83 41.83 3.6K
14:27 41.83 41.83 41.83 41.83 0.2K
14:28 41.78 41.78 41.78 41.78 0.3K
14:29 41.79 41.79 41.79 41.79 0.5K
14:30 41.81 41.81 41.79 41.79 2.0K
14:31 41.79 41.79 41.79 41.79 0.2K
14:32 41.81 41.81 41.78 41.78 0.9K
14:33 41.80 41.80 41.79 41.80 1.9K
14:34 41.85 41.86 41.85 41.86 4.1K
14:35 41.84 41.84 41.84 41.84 0.1K
14:36 41.84 41.86 41.84 41.86 2.4K
14:37 41.88 41.88 41.88 41.88 0.9K
14:39 41.90 41.90 41.90 41.90 0.4K
14:40 41.95 41.95 41.88 41.88 3.1K
14:42 41.90 41.91 41.88 41.91 1.1K
14:43 41.88 41.88 41.87 41.87 0.8K
14:44 41.87 41.87 41.84 41.84 1.0K
14:45 41.84 41.87 41.84 41.87 0.8K
14:46 41.84 41.90 41.84 41.90 2.5K
14:47 41.91 41.91 41.90 41.90 0.9K
14:48 41.90 41.91 41.90 41.91 1.4K
14:49 41.91 41.91 41.91 41.91 0.2K
14:50 41.91 41.91 41.89 41.89 1.5K
14:51 41.88 41.88 41.87 41.87 1.5K
14:53 41.84 41.88 41.84 41.88 0.7K
14:54 41.84 41.85 41.83 41.85 2.2K
14:55 41.83 41.84 41.79 41.79 1.9K
14:56 41.83 41.83 41.80 41.80 2.2K
14:57 41.80 41.80 41.78 41.80 1.8K
14:58 41.77 41.80 41.77 41.78 0.6K
14:59 41.77 41.78 41.77 41.77 0.8K
15:00 41.80 41.82 41.77 41.79 2.5K
15:01 41.78 41.80 41.72 41.72 3.2K
15:02 41.72 41.72 41.67 41.67 1.4K
15:03 41.66 41.72 41.66 41.72 6.3K
15:05 41.69 41.71 41.69 41.71 1.7K
15:06 41.70 41.74 41.70 41.74 2.0K
15:08 41.74 41.74 41.74 41.74 0.9K
15:10 41.76 41.76 41.74 41.74 1.1K
15:11 41.77 41.78 41.77 41.78 3.4K
15:12 41.79 41.80 41.79 41.80 2.1K
15:13 41.82 41.82 41.80 41.80 1.5K
15:14 41.82 41.82 41.79 41.79 0.5K
15:15 41.81 41.81 41.81 41.81 1.3K
15:16 41.78 41.78 41.78 41.78 1.2K
15:17 41.77 41.79 41.76 41.79 0.9K
15:18 41.76 41.80 41.76 41.80 2.7K
15:19 41.78 41.84 41.78 41.84 10.6K
15:20 41.82 41.83 41.80 41.83 2.4K
15:21 41.82 41.82 41.82 41.82 0.7K
15:22 41.79 41.79 41.79 41.79 0.9K
15:23 41.77 41.84 41.77 41.84 3.3K
15:24 41.82 41.85 41.82 41.85 1.2K
15:25 41.85 41.85 41.82 41.82 1.6K
15:26 41.82 41.82 41.82 41.82 2.0K
15:27 41.79 41.86 41.79 41.86 5.1K
15:28 41.86 41.86 41.86 41.86 1.0K
15:29 41.89 41.89 41.88 41.89 1.6K
15:30 41.86 41.87 41.86 41.87 2.8K
15:31 41.89 41.91 41.89 41.90 2.3K
15:32 41.88 41.88 41.87 41.87 2.0K
15:33 41.88 41.88 41.88 41.88 1.4K
15:34 41.90 41.91 41.89 41.89 3.7K
15:35 41.88 41.88 41.86 41.86 2.5K
15:36 41.85 41.88 41.85 41.87 2.4K
15:37 41.87 41.88 41.87 41.88 1.4K
15:38 41.89 41.89 41.88 41.88 3.6K
15:39 41.89 41.91 41.88 41.88 5.1K
15:40 41.87 41.87 41.87 41.87 2.2K
15:41 41.87 41.87 41.82 41.85 8.5K
15:42 41.82 41.86 41.82 41.85 2.8K
15:43 41.91 41.93 41.91 41.93 9.2K
15:44 41.93 41.95 41.92 41.95 2.7K
15:45 41.94 41.94 41.89 41.91 2.4K
15:46 41.88 41.91 41.88 41.91 1.3K
15:47 41.90 41.94 41.90 41.94 6.1K
15:48 41.96 41.96 41.96 41.96 1.0K
15:49 41.97 41.99 41.96 41.96 5.6K
15:50 42.01 42.04 42.00 42.00 7.6K
15:51 42.03 42.03 42.00 42.00 2.8K
15:52 42.01 42.01 41.97 41.98 5.3K
15:53 41.95 41.95 41.91 41.91 6.8K
15:54 41.95 41.95 41.83 41.83 13.3K
15:55 41.87 41.89 41.85 41.85 13.4K
15:56 41.85 41.86 41.84 41.84 17.1K
15:57 41.83 41.87 41.83 41.85 17.9K
15:58 41.87 41.87 41.80 41.81 28.5K
15:59 41.80 41.83 41.79 41.83 192.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし