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 41.35 41.76 41.32 41.76 12.7K
09:31 41.35 41.35 41.35 41.35 1.0K
09:32 41.35 41.36 41.27 41.27 1.4K
09:33 41.27 41.63 41.27 41.63 0.9K
09:34 41.28 41.28 41.27 41.27 0.7K
09:35 41.27 41.28 41.27 41.28 0.2K
09:36 41.34 41.38 41.27 41.28 0.9K
09:37 41.27 41.29 41.12 41.12 1.6K
09:38 41.11 41.29 41.11 41.29 4.3K
09:39 41.28 41.28 41.28 41.28 1.4K
09:40 41.31 41.31 41.31 41.31 0.2K
09:42 41.29 41.29 41.29 41.29 0.8K
09:44 41.27 41.27 41.14 41.14 0.3K
09:45 41.27 41.27 41.02 41.01 6.2K
09:46 41.10 41.15 40.97 40.97 1.1K
09:47 40.99 41.26 40.99 41.26 2.3K
09:48 41.31 41.31 41.31 41.31 1.9K
09:49 41.22 41.22 41.22 41.22 2.0K
09:50 41.59 41.74 41.59 41.74 11.3K
09:52 41.58 41.63 41.58 41.63 1.8K
09:54 41.68 41.68 41.49 41.49 2.0K
09:55 41.55 41.57 41.55 41.57 2.3K
09:56 41.54 41.54 41.37 41.37 0.6K
09:58 41.43 41.43 41.43 41.43 0.4K
09:59 41.43 41.44 41.36 41.44 3.5K
10:02 41.41 41.51 41.41 41.51 2.0K
10:03 41.59 41.59 41.54 41.54 1.6K
10:05 41.72 41.79 41.72 41.79 3.2K
10:08 41.82 41.82 41.82 41.82 2.6K
10:09 41.90 41.90 41.90 41.90 2.0K
10:10 41.90 41.90 41.68 41.68 12.0K
10:11 41.74 41.82 41.74 41.82 3.0K
10:14 41.77 41.89 41.77 41.89 1.9K
10:16 41.85 41.89 41.84 41.84 0.4K
10:17 41.85 41.90 41.79 41.90 0.9K
10:18 41.86 41.87 41.82 41.87 1.1K
10:19 41.87 41.88 41.84 41.84 3.9K
10:20 41.83 41.83 41.83 41.83 0.7K
10:21 41.86 41.86 41.86 41.86 0.4K
10:22 41.91 41.91 41.88 41.88 1.8K
10:23 41.85 41.85 41.82 41.82 1.4K
10:24 41.82 41.95 41.82 41.95 70.8K
10:26 41.93 41.93 41.93 41.93 0.2K
10:27 41.86 41.86 41.86 41.86 1.1K
10:28 41.96 42.02 41.96 42.02 1.0K
10:29 42.04 42.05 42.04 42.05 1.5K
10:30 42.10 42.10 42.10 42.10 0.5K
10:31 42.11 42.11 42.11 42.11 0.7K
10:32 41.97 41.97 41.97 41.97 4.5K
10:34 41.91 41.91 41.91 41.91 4.4K
10:35 41.91 41.91 41.91 41.91 0.2K
10:36 41.91 41.92 41.91 41.92 0.4K
10:37 41.92 41.92 41.92 41.92 2.3K
10:38 41.88 41.88 41.88 41.88 2.7K
10:39 41.94 41.94 41.94 41.94 0.6K
10:40 41.95 41.99 41.95 41.99 1.1K
10:41 41.97 41.97 41.87 41.87 9.1K
10:44 41.93 41.93 41.93 41.93 0.9K
10:46 41.87 41.95 41.87 41.95 1.4K
10:47 41.95 41.95 41.91 41.91 0.7K
10:48 41.88 41.89 41.88 41.89 0.6K
10:49 41.93 41.97 41.93 41.95 1.4K
10:50 41.98 41.98 41.97 41.97 1.5K
10:51 41.97 41.97 41.97 41.97 0.3K
10:52 41.97 41.99 41.97 41.99 0.8K
10:53 41.97 41.97 41.97 41.97 2.8K
10:54 41.95 42.04 41.95 42.04 4.5K
10:55 42.00 42.00 42.00 42.00 1.1K
10:56 42.03 42.08 42.03 42.08 2.7K
10:57 42.06 42.06 42.06 42.06 1.7K
10:59 42.07 42.13 42.07 42.13 2.3K
11:02 42.14 42.14 42.14 42.14 0.6K
11:03 42.08 42.08 42.08 42.08 1.0K
11:04 42.04 42.04 42.01 42.01 2.1K
11:05 42.00 42.00 41.94 41.95 2.2K
11:06 41.95 41.99 41.95 41.99 2.3K
11:08 42.00 42.00 41.99 41.99 1.2K
11:09 41.99 41.99 41.95 41.95 0.6K
11:10 41.96 41.96 41.96 41.96 0.9K
11:11 41.93 41.93 41.88 41.88 1.6K
11:12 41.87 41.87 41.82 41.82 1.3K
11:13 41.82 41.82 41.82 41.82 1.6K
11:14 41.80 41.80 41.80 41.80 0.7K
11:15 41.81 41.81 41.81 41.81 0.6K
11:16 41.76 41.81 41.76 41.79 0.9K
11:17 41.76 41.82 41.76 41.82 2.9K
11:18 41.82 41.82 41.81 41.81 0.4K
11:19 41.81 41.83 41.81 41.83 0.8K
11:20 41.86 41.87 41.86 41.87 1.8K
11:21 41.85 41.85 41.85 41.85 2.5K
11:22 41.85 41.85 41.85 41.85 0.2K
11:23 41.88 41.89 41.88 41.89 1.1K
11:24 41.88 41.94 41.88 41.94 2.0K
11:25 41.90 41.92 41.90 41.92 1.0K
11:26 41.85 41.89 41.85 41.89 2.1K
11:27 41.91 41.92 41.91 41.92 1.8K
11:28 41.93 41.93 41.93 41.93 0.3K
11:29 41.92 41.92 41.88 41.88 1.0K
11:30 41.95 41.95 41.95 41.95 2.7K
11:33 41.99 42.04 41.99 42.04 2.1K
11:35 42.04 42.04 42.04 42.04 0.5K
11:36 42.06 42.06 42.06 42.06 0.3K
11:37 42.05 42.05 42.05 42.05 1.7K
11:39 41.98 41.98 41.98 41.98 1.4K
11:40 41.94 41.94 41.93 41.93 0.9K
11:41 41.96 41.96 41.96 41.96 0.4K
11:42 41.95 41.97 41.95 41.96 1.4K
11:43 41.98 41.98 41.97 41.97 1.0K
11:45 41.90 41.90 41.86 41.86 0.9K
11:46 41.83 41.83 41.83 41.83 0.5K
11:47 41.84 41.84 41.84 41.84 0.2K
11:48 41.84 41.87 41.84 41.87 0.8K
11:49 41.88 41.89 41.88 41.89 1.6K
11:50 41.87 41.87 41.87 41.87 1.2K
11:53 41.83 41.83 41.83 41.83 1.2K
11:56 41.78 41.85 41.78 41.85 2.2K
11:58 41.84 41.84 41.84 41.84 0.5K
11:59 41.86 41.93 41.86 41.93 3.1K
12:02 41.89 41.89 41.89 41.89 0.3K
12:03 41.91 41.91 41.91 41.91 0.7K
12:04 41.89 41.89 41.87 41.87 1.6K
12:06 41.85 41.85 41.84 41.84 1.0K
12:07 41.81 41.82 41.81 41.82 1.8K
12:09 41.83 41.83 41.83 41.83 0.3K
12:10 41.82 41.82 41.81 41.82 1.4K
12:11 41.81 41.81 41.78 41.78 1.1K
12:12 41.76 41.80 41.76 41.76 0.5K
12:13 41.79 41.81 41.79 41.81 6.4K
12:14 41.83 41.83 41.83 41.83 0.6K
12:15 41.83 41.83 41.83 41.83 0.3K
12:16 41.85 41.85 41.85 41.85 1.1K
12:18 41.84 41.84 41.84 41.84 0.6K
12:20 41.83 41.83 41.83 41.83 0.3K
12:22 41.84 41.86 41.84 41.86 1.9K
12:24 41.86 41.86 41.86 41.86 0.3K
12:25 41.88 41.88 41.85 41.85 2.0K
12:26 41.82 41.82 41.78 41.78 6.5K
12:27 41.78 41.78 41.78 41.78 0.5K
12:28 41.78 41.78 41.78 41.78 0.9K
12:30 41.81 41.81 41.81 41.81 2.2K
12:31 41.81 41.84 41.80 41.84 8.0K
12:32 41.85 41.86 41.85 41.86 1.6K
12:33 41.89 41.89 41.85 41.85 2.2K
12:35 41.82 41.82 41.82 41.82 1.1K
12:36 41.86 41.86 41.86 41.86 1.9K
12:39 41.86 41.86 41.86 41.86 0.2K
12:40 41.83 41.86 41.83 41.86 0.7K
12:41 41.88 41.90 41.88 41.90 1.3K
12:43 41.86 41.86 41.85 41.85 0.5K
12:44 41.84 41.84 41.84 41.84 0.4K
12:45 41.85 41.86 41.85 41.86 1.2K
12:47 41.86 41.86 41.85 41.85 5.7K
12:48 41.78 41.78 41.78 41.78 0.5K
12:49 41.82 41.82 41.82 41.82 1.5K
12:50 41.80 41.80 41.80 41.80 4.6K
12:51 41.83 41.87 41.83 41.87 2.4K
12:52 41.87 41.87 41.87 41.87 0.9K
12:53 41.93 41.93 41.93 41.93 1.3K
12:56 41.94 41.94 41.90 41.90 6.7K
12:57 41.88 41.88 41.84 41.84 1.3K
12:58 41.82 41.82 41.80 41.80 3.2K
13:00 41.79 41.79 41.79 41.79 0.5K
13:01 41.82 41.82 41.82 41.82 1.1K
13:02 41.81 41.81 41.81 41.81 0.8K
13:04 41.84 41.84 41.83 41.83 0.7K
13:05 41.85 41.85 41.85 41.85 0.7K
13:06 41.84 41.85 41.84 41.85 0.3K
13:07 41.83 41.88 41.83 41.88 1.3K
13:08 41.91 41.91 41.91 41.91 2.3K
13:11 41.86 41.86 41.86 41.86 1.0K
13:12 41.84 41.87 41.84 41.87 1.8K
13:14 41.85 41.85 41.82 41.82 0.7K
13:15 41.84 41.85 41.84 41.85 1.4K
13:16 41.84 41.84 41.80 41.80 1.0K
13:17 41.81 41.81 41.75 41.75 1.7K
13:18 41.76 41.76 41.75 41.75 4.0K
13:21 41.69 41.69 41.67 41.67 0.5K
13:22 41.68 41.69 41.68 41.69 1.0K
13:23 41.69 41.69 41.62 41.62 1.3K
13:24 41.66 41.66 41.62 41.62 1.1K
13:25 41.61 41.61 41.61 41.61 0.5K
13:26 41.63 41.71 41.63 41.71 10.7K
13:27 41.74 41.74 41.73 41.73 5.3K
13:28 41.71 41.71 41.71 41.71 0.4K
13:29 41.75 41.75 41.75 41.75 0.9K
13:31 41.76 41.76 41.76 41.76 3.8K
13:32 41.77 41.77 41.74 41.74 1.2K
13:34 41.71 41.76 41.71 41.75 1.3K
13:35 41.76 41.76 41.76 41.76 1.4K
13:36 41.79 41.79 41.79 41.79 0.7K
13:38 41.81 41.81 41.81 41.81 1.9K
13:39 41.79 41.79 41.79 41.79 0.3K
13:40 41.77 41.78 41.77 41.78 2.0K
13:42 41.77 41.78 41.76 41.76 1.1K
13:44 41.74 41.79 41.74 41.79 1.3K
13:45 41.78 41.82 41.78 41.82 7.0K
13:46 41.83 41.84 41.83 41.84 0.9K
13:48 41.85 41.86 41.85 41.86 1.1K
13:49 41.85 41.85 41.85 41.85 0.3K
13:51 41.83 41.84 41.80 41.80 6.4K
13:52 41.81 41.83 41.81 41.83 2.7K
13:55 41.84 41.84 41.84 41.84 4.9K
13:56 41.87 41.87 41.87 41.87 2.0K
13:57 41.86 41.89 41.86 41.89 1.9K
13:58 41.87 41.89 41.87 41.89 1.5K
14:00 41.87 41.88 41.87 41.88 0.8K
14:01 41.89 41.89 41.89 41.89 0.9K
14:02 41.89 41.92 41.89 41.92 1.9K
14:03 41.92 41.92 41.92 41.92 0.8K
14:04 41.94 41.94 41.94 41.94 0.4K
14:05 41.94 41.94 41.94 41.94 0.6K
14:06 41.93 41.93 41.93 41.93 1.1K
14:07 41.94 41.94 41.90 41.90 1.5K
14:08 41.88 41.91 41.86 41.91 11.7K
14:09 41.93 41.93 41.93 41.93 1.7K
14:10 41.93 41.93 41.93 41.93 0.5K
14:11 41.94 41.94 41.94 41.94 1.2K
14:12 41.95 41.95 41.95 41.95 0.3K
14:13 41.95 41.95 41.93 41.93 6.1K
14:14 41.95 41.95 41.95 41.95 0.4K
14:15 41.92 41.93 41.92 41.93 0.5K
14:16 41.94 41.94 41.94 41.94 0.5K
14:17 41.95 41.97 41.95 41.97 2.0K
14:19 41.97 41.97 41.97 41.97 0.2K
14:20 41.98 41.98 41.98 41.98 2.7K
14:23 41.95 41.95 41.94 41.94 1.7K
14:24 41.94 41.97 41.94 41.97 2.7K
14:26 42.00 42.01 42.00 42.00 0.9K
14:27 41.97 41.97 41.97 41.97 1.6K
14:28 41.95 41.95 41.95 41.95 0.5K
14:29 41.96 41.96 41.89 41.89 7.9K
14:30 41.83 41.85 41.83 41.85 2.9K
14:31 41.86 41.86 41.85 41.86 0.9K
14:32 41.90 41.90 41.90 41.90 7.2K
14:33 41.90 41.90 41.90 41.90 0.1K
14:34 41.87 41.88 41.80 41.80 7.6K
14:35 41.82 41.87 41.82 41.86 7.5K
14:36 41.85 41.86 41.84 41.86 2.4K
14:38 41.92 41.94 41.89 41.89 1.9K
14:41 41.88 41.88 41.88 41.88 0.2K
14:42 41.92 41.92 41.89 41.89 1.4K
14:43 41.90 41.91 41.90 41.91 0.8K
14:44 41.90 41.90 41.90 41.90 1.6K
14:47 41.87 41.87 41.86 41.86 6.3K
14:48 41.86 41.86 41.84 41.84 1.0K
14:49 41.86 41.86 41.86 41.86 1.6K
14:50 41.89 41.89 41.89 41.89 6.9K
14:51 41.93 41.93 41.93 41.93 1.4K
14:53 41.97 41.97 41.96 41.97 3.6K
14:55 41.96 41.96 41.96 41.96 0.9K
14:56 41.96 41.98 41.96 41.98 1.6K
14:57 41.98 41.99 41.98 41.98 2.5K
14:59 41.94 41.94 41.94 41.94 1.2K
15:00 41.94 41.94 41.94 41.94 0.7K
15:02 41.95 41.95 41.95 41.95 1.8K
15:03 41.97 41.97 41.89 41.89 2.9K
15:04 41.90 41.92 41.90 41.91 0.6K
15:05 41.93 41.93 41.93 41.93 1.0K
15:06 41.95 41.95 41.95 41.95 1.2K
15:07 41.94 41.94 41.94 41.94 0.5K
15:08 41.94 41.94 41.94 41.94 0.8K
15:09 41.94 41.96 41.93 41.96 3.1K
15:10 41.96 41.96 41.96 41.96 0.7K
15:11 41.95 41.95 41.95 41.95 0.2K
15:12 41.95 41.99 41.95 41.99 3.4K
15:13 41.99 41.99 41.97 41.97 1.2K
15:15 41.97 41.97 41.97 41.97 1.6K
15:16 41.95 41.95 41.95 41.95 2.1K
15:18 41.94 41.98 41.94 41.98 3.0K
15:19 41.98 41.99 41.96 41.99 2.1K
15:20 42.00 42.00 42.00 42.00 2.8K
15:21 42.01 42.01 42.01 42.01 0.3K
15:22 41.98 41.99 41.98 41.99 2.2K
15:23 41.99 41.99 41.99 41.99 0.5K
15:24 41.99 41.99 41.99 41.99 0.4K
15:25 42.00 42.00 41.97 41.97 4.9K
15:26 41.98 41.98 41.98 41.98 0.6K
15:27 41.95 41.96 41.95 41.96 3.0K
15:28 41.99 41.99 41.99 41.99 1.0K
15:29 41.95 41.95 41.95 41.95 2.1K
15:30 41.94 41.96 41.94 41.96 1.5K
15:31 41.95 41.95 41.95 41.95 1.2K
15:32 41.90 41.90 41.84 41.84 9.5K
15:33 41.83 41.84 41.82 41.82 3.3K
15:35 41.81 41.82 41.79 41.79 2.8K
15:36 41.79 41.79 41.79 41.79 2.7K
15:37 41.78 41.78 41.75 41.76 2.6K
15:38 41.74 41.76 41.73 41.76 4.4K
15:39 41.78 41.79 41.78 41.79 2.4K
15:40 41.77 41.77 41.74 41.74 3.0K
15:41 41.73 41.73 41.72 41.72 1.0K
15:42 41.72 41.74 41.72 41.73 4.0K
15:43 41.73 41.74 41.73 41.74 2.9K
15:44 41.75 41.75 41.75 41.75 1.3K
15:45 41.75 41.75 41.75 41.75 1.5K
15:46 41.75 41.75 41.73 41.73 5.3K
15:47 41.73 41.73 41.72 41.72 1.4K
15:48 41.72 41.78 41.72 41.78 7.8K
15:49 41.77 41.78 41.77 41.78 4.2K
15:50 41.80 41.84 41.80 41.84 4.2K
15:51 41.88 41.89 41.86 41.88 7.9K
15:52 41.92 41.92 41.92 41.92 1.2K
15:53 41.87 41.88 41.87 41.88 5.0K
15:54 41.87 41.92 41.86 41.90 9.2K
15:55 41.93 41.93 41.91 41.91 5.8K
15:56 41.92 41.95 41.92 41.95 4.9K
15:57 41.95 41.95 41.92 41.93 7.6K
15:58 41.92 41.92 41.87 41.87 12.8K
15:59 41.87 41.92 41.87 41.90 112.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし