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 42.62 42.62 42.62 42.62 7.7K
09:32 42.89 43.40 42.89 43.29 10.8K
09:33 43.46 43.47 43.38 43.47 5.2K
09:34 43.43 43.43 43.40 43.41 2.0K
09:35 43.41 43.42 43.31 43.31 3.4K
09:36 43.32 43.32 43.27 43.27 2.4K
09:37 43.30 43.31 43.30 43.30 1.9K
09:38 43.24 43.34 43.23 43.34 2.5K
09:39 43.36 43.38 43.21 43.21 2.7K
09:40 43.39 43.39 43.25 43.25 2.0K
09:41 43.35 43.35 43.32 43.32 1.3K
09:42 43.32 43.37 43.18 43.37 2.5K
09:43 43.49 43.49 43.45 43.47 3.1K
09:44 43.45 43.45 43.42 43.42 3.4K
09:45 43.38 43.38 43.38 43.38 0.8K
09:46 43.39 43.39 43.31 43.32 1.6K
09:47 43.29 43.29 43.23 43.23 2.1K
09:48 43.29 43.32 43.29 43.32 1.9K
09:49 43.38 43.44 43.38 43.44 2.5K
09:50 43.42 43.43 43.38 43.38 1.8K
09:51 43.41 43.41 43.35 43.35 1.7K
09:52 43.39 43.39 43.35 43.37 1.4K
09:53 43.35 43.40 43.34 43.40 1.8K
09:54 43.40 43.40 43.40 43.40 1.4K
09:55 43.33 43.34 43.33 43.34 1.6K
09:56 43.34 43.34 43.29 43.33 1.7K
09:57 43.33 43.37 43.33 43.37 2.4K
09:58 43.37 43.41 43.37 43.41 9.2K
09:59 43.39 43.40 43.34 43.34 2.6K
10:00 43.36 43.37 43.30 43.33 4.4K
10:01 43.29 43.43 43.29 43.43 4.0K
10:02 43.44 43.46 43.42 43.46 3.2K
10:03 43.46 43.46 43.35 43.39 5.8K
10:04 43.32 43.33 43.28 43.28 2.0K
10:05 43.28 43.36 43.21 43.36 13.2K
10:06 43.37 43.37 43.32 43.35 1.3K
10:07 43.39 43.42 43.37 43.37 5.5K
10:08 43.36 43.37 43.33 43.37 1.9K
10:09 43.37 43.39 43.37 43.37 1.8K
10:10 43.38 43.39 43.33 43.33 4.0K
10:11 43.34 43.35 43.33 43.35 2.4K
10:12 43.38 43.38 43.34 43.35 5.1K
10:13 43.34 43.34 43.29 43.29 2.2K
10:14 43.29 43.29 43.28 43.28 1.4K
10:15 43.27 43.31 43.27 43.31 3.4K
10:16 43.36 43.36 43.36 43.36 2.1K
10:17 43.31 43.31 43.31 43.31 1.2K
10:18 43.33 43.35 43.30 43.35 2.8K
10:19 43.36 43.36 43.23 43.23 12.4K
10:20 43.22 43.22 43.17 43.17 4.8K
10:21 43.19 43.24 43.19 43.24 10.1K
10:22 43.26 43.29 43.25 43.29 8.1K
10:23 43.29 43.30 43.26 43.28 3.6K
10:24 43.28 43.29 43.27 43.29 1.6K
10:25 43.25 43.25 43.24 43.24 1.9K
10:26 43.24 43.24 43.17 43.20 4.1K
10:27 43.18 43.18 43.18 43.18 0.7K
10:28 43.19 43.22 43.19 43.22 4.0K
10:29 43.22 43.24 43.20 43.21 4.0K
10:30 43.25 43.29 43.25 43.28 3.3K
10:31 43.30 43.34 43.30 43.34 3.6K
10:32 43.34 43.35 43.32 43.35 4.6K
10:33 43.34 43.34 43.33 43.33 1.0K
10:34 43.36 43.38 43.36 43.38 2.8K
10:35 43.36 43.38 43.36 43.38 2.0K
10:36 43.40 43.40 43.36 43.39 6.2K
10:37 43.44 43.44 43.44 43.44 7.1K
10:38 43.44 43.45 43.44 43.45 1.1K
10:39 43.45 43.45 43.43 43.43 1.5K
10:40 43.40 43.44 43.40 43.42 3.3K
10:41 43.42 43.42 43.42 43.42 1.1K
10:42 43.38 43.38 43.37 43.37 4.3K
10:43 43.36 43.36 43.31 43.34 4.5K
10:44 43.36 43.42 43.36 43.42 2.9K
10:45 43.43 43.43 43.40 43.40 3.3K
10:46 43.41 43.44 43.41 43.44 2.9K
10:47 43.44 43.44 43.41 43.41 4.4K
10:48 43.43 43.47 43.42 43.47 7.4K
10:49 43.48 43.50 43.48 43.50 3.9K
10:50 43.51 43.62 43.49 43.62 2.9K
10:51 43.63 43.63 43.59 43.59 2.2K
10:52 43.57 43.57 43.48 43.48 2.0K
10:53 43.53 43.54 43.53 43.54 3.7K
10:54 43.53 43.58 43.53 43.58 3.4K
10:55 43.56 43.56 43.50 43.50 2.1K
10:56 43.48 43.53 43.48 43.53 2.5K
10:57 43.52 43.53 43.52 43.53 1.3K
10:58 43.55 43.58 43.55 43.57 3.3K
10:59 43.58 43.61 43.58 43.61 1.7K
11:00 43.58 43.58 43.53 43.55 1.8K
11:01 43.52 43.52 43.44 43.51 9.3K
11:02 43.49 43.58 43.49 43.58 4.3K
11:03 43.56 43.60 43.56 43.60 1.7K
11:04 43.62 43.67 43.62 43.67 6.8K
11:05 43.70 43.72 43.68 43.68 2.0K
11:06 43.70 43.73 43.67 43.73 3.8K
11:07 43.73 43.73 43.68 43.68 1.6K
11:08 43.70 43.70 43.63 43.65 3.6K
11:09 43.65 43.66 43.64 43.64 2.9K
11:10 43.64 43.64 43.53 43.55 6.5K
11:11 43.55 43.56 43.54 43.56 4.4K
11:12 43.56 43.56 43.56 43.56 2.2K
11:13 43.56 43.57 43.56 43.57 0.4K
11:14 43.56 43.56 43.56 43.56 1.6K
11:15 43.56 43.58 43.56 43.58 3.9K
11:16 43.59 43.59 43.56 43.56 1.7K
11:17 43.55 43.55 43.44 43.44 3.4K
11:18 43.44 43.45 43.44 43.45 1.9K
11:19 43.45 43.45 43.43 43.43 2.4K
11:20 43.43 43.43 43.43 43.43 1.7K
11:21 43.42 43.47 43.42 43.47 2.4K
11:22 43.48 43.48 43.47 43.47 2.7K
11:23 43.48 43.48 43.47 43.48 1.4K
11:24 43.45 43.45 43.44 43.45 2.4K
11:25 43.45 43.48 43.43 43.48 6.8K
11:26 43.49 43.49 43.48 43.48 1.5K
11:27 43.48 43.48 43.48 43.48 1.0K
11:28 43.47 43.47 43.41 43.45 8.9K
11:29 43.44 43.44 43.41 43.41 2.2K
11:30 43.43 43.43 43.34 43.34 3.6K
11:31 43.34 43.34 43.33 43.34 5.6K
11:32 43.32 43.35 43.32 43.35 3.0K
11:33 43.34 43.34 43.28 43.28 5.0K
11:34 43.29 43.29 43.29 43.29 3.7K
11:35 43.27 43.30 43.27 43.30 4.0K
11:37 43.30 43.33 43.30 43.33 2.6K
11:38 43.33 43.33 43.33 43.33 0.8K
11:39 43.33 43.38 43.31 43.38 4.1K
11:40 43.39 43.45 43.39 43.44 2.3K
11:41 43.45 43.45 43.44 43.44 1.8K
11:42 43.44 43.44 43.42 43.42 2.5K
11:43 43.41 43.41 43.41 43.41 1.5K
11:44 43.41 43.41 43.37 43.41 3.2K
11:45 43.42 43.43 43.42 43.43 1.8K
11:46 43.41 43.41 43.39 43.39 1.9K
11:47 43.39 43.39 43.39 43.39 1.0K
11:48 43.37 43.38 43.37 43.38 0.9K
11:49 43.36 43.37 43.36 43.37 1.8K
11:51 43.37 43.38 43.37 43.38 2.9K
11:52 43.39 43.40 43.39 43.40 1.7K
11:53 43.41 43.44 43.41 43.42 5.4K
11:54 43.44 43.44 43.44 43.44 1.4K
11:55 43.45 43.45 43.45 43.45 2.0K
11:57 43.40 43.40 43.40 43.40 2.3K
11:58 43.40 43.40 43.40 43.40 1.1K
11:59 43.41 43.41 43.41 43.41 2.2K
12:02 43.44 43.44 43.44 43.44 1.4K
12:03 43.47 43.47 43.44 43.44 4.9K
12:05 43.41 43.41 43.41 43.41 1.8K
12:06 43.40 43.40 43.39 43.39 1.3K
12:08 43.41 43.42 43.41 43.42 4.1K
12:09 43.44 43.46 43.44 43.46 1.8K
12:10 43.45 43.45 43.43 43.43 2.4K
12:11 43.42 43.43 43.42 43.43 1.5K
12:12 43.43 43.43 43.42 43.42 1.9K
12:13 43.42 43.42 43.37 43.37 5.0K
12:14 43.37 43.39 43.37 43.39 2.2K
12:15 43.41 43.41 43.41 43.41 0.7K
12:16 43.40 43.40 43.39 43.39 3.4K
12:17 43.38 43.38 43.37 43.37 1.8K
12:18 43.39 43.39 43.39 43.39 0.7K
12:19 43.39 43.39 43.35 43.35 5.7K
12:20 43.35 43.36 43.33 43.33 3.1K
12:21 43.31 43.37 43.31 43.37 2.7K
12:22 43.39 43.39 43.39 43.39 0.6K
12:23 43.41 43.41 43.41 43.41 1.2K
12:24 43.43 43.45 43.43 43.45 1.9K
12:25 43.45 43.45 43.44 43.44 1.7K
12:26 43.44 43.44 43.44 43.44 1.4K
12:27 43.43 43.43 43.42 43.42 1.8K
12:28 43.40 43.40 43.40 43.40 0.9K
12:29 43.41 43.42 43.41 43.42 0.8K
12:30 43.40 43.42 43.40 43.42 2.0K
12:31 43.41 43.41 43.41 43.41 1.6K
12:33 43.42 43.44 43.42 43.44 3.3K
12:36 43.48 43.48 43.48 43.48 0.5K
12:37 43.47 43.47 43.42 43.42 4.6K
12:38 43.43 43.43 43.43 43.43 0.9K
12:39 43.43 43.43 43.43 43.43 0.1K
12:40 43.43 43.44 43.43 43.43 3.0K
12:41 43.37 43.40 43.37 43.40 1.5K
12:42 43.40 43.40 43.38 43.38 3.8K
12:44 43.41 43.41 43.41 43.41 1.4K
12:45 43.42 43.42 43.42 43.42 0.3K
12:46 43.42 43.42 43.41 43.41 2.0K
12:47 43.41 43.41 43.41 43.41 1.6K
12:48 43.42 43.43 43.42 43.43 1.1K
12:49 43.44 43.44 43.44 43.44 1.1K
12:50 43.46 43.46 43.45 43.45 4.6K
12:51 43.45 43.50 43.45 43.50 3.4K
12:52 43.48 43.48 43.46 43.46 0.7K
12:53 43.46 43.48 43.46 43.48 1.0K
12:54 43.46 43.46 43.46 43.46 1.2K
12:55 43.48 43.48 43.48 43.48 1.0K
12:56 43.50 43.51 43.50 43.51 1.8K
12:57 43.52 43.52 43.52 43.52 0.8K
12:58 43.55 43.58 43.55 43.58 1.0K
12:59 43.57 43.57 43.57 43.57 2.0K
13:00 43.58 43.58 43.57 43.57 3.8K
13:02 43.53 43.55 43.53 43.55 4.3K
13:03 43.52 43.53 43.52 43.53 1.2K
13:04 43.52 43.52 43.51 43.51 1.7K
13:05 43.53 43.53 43.51 43.51 3.4K
13:06 43.51 43.52 43.51 43.52 1.7K
13:07 43.54 43.55 43.53 43.55 4.6K
13:09 43.56 43.59 43.56 43.59 5.3K
13:10 43.58 43.58 43.58 43.58 1.2K
13:11 43.56 43.56 43.55 43.55 2.2K
13:13 43.53 43.53 43.51 43.51 1.4K
13:14 43.51 43.51 43.49 43.49 3.0K
13:16 43.49 43.49 43.49 43.49 1.4K
13:17 43.51 43.51 43.51 43.51 1.2K
13:19 43.52 43.56 43.52 43.56 3.3K
13:20 43.58 43.58 43.58 43.58 0.8K
13:21 43.56 43.56 43.54 43.55 1.3K
13:22 43.54 43.55 43.54 43.55 1.8K
13:23 43.56 43.56 43.56 43.56 0.9K
13:24 43.57 43.57 43.57 43.57 3.8K
13:26 43.56 43.56 43.56 43.56 0.3K
13:27 43.57 43.57 43.57 43.57 0.2K
13:28 43.57 43.57 43.53 43.53 6.9K
13:29 43.51 43.53 43.51 43.53 4.8K
13:30 43.54 43.57 43.54 43.57 3.0K
13:31 43.57 43.57 43.57 43.57 0.3K
13:32 43.57 43.57 43.57 43.57 0.2K
13:33 43.57 43.58 43.57 43.58 1.1K
13:34 43.59 43.59 43.59 43.59 1.4K
13:35 43.59 43.59 43.59 43.59 3.0K
13:36 43.57 43.57 43.51 43.51 2.9K
13:37 43.51 43.58 43.51 43.58 3.9K
13:39 43.56 43.56 43.56 43.56 0.4K
13:40 43.55 43.55 43.50 43.50 4.3K
13:41 43.50 43.50 43.49 43.49 1.3K
13:42 43.50 43.55 43.50 43.55 6.0K
13:43 43.58 43.60 43.58 43.60 2.2K
13:44 43.59 43.59 43.59 43.59 1.5K
13:45 43.64 43.64 43.63 43.63 1.5K
13:46 43.64 43.64 43.64 43.64 3.6K
13:47 43.67 43.67 43.65 43.65 2.8K
13:50 43.68 43.68 43.68 43.68 0.8K
13:51 43.71 43.71 43.70 43.70 3.8K
13:52 43.68 43.70 43.67 43.70 2.5K
13:53 43.70 43.70 43.70 43.70 2.2K
13:55 43.69 43.69 43.69 43.69 1.2K
13:56 43.68 43.68 43.68 43.68 0.3K
13:57 43.69 43.69 43.68 43.68 1.3K
13:58 43.69 43.69 43.69 43.69 1.8K
13:59 43.67 43.67 43.61 43.61 7.6K
14:00 43.63 43.63 43.63 43.63 1.4K
14:01 43.63 43.63 43.63 43.63 1.1K
14:02 43.63 43.63 43.61 43.61 1.3K
14:03 43.63 43.63 43.63 43.63 1.0K
14:04 43.63 43.64 43.63 43.64 1.4K
14:05 43.64 43.65 43.64 43.65 1.6K
14:06 43.66 43.66 43.64 43.64 5.8K
14:07 43.64 43.64 43.64 43.64 0.5K
14:08 43.64 43.64 43.64 43.64 0.9K
14:09 43.64 43.64 43.64 43.64 3.4K
14:12 43.65 43.65 43.61 43.61 3.5K
14:13 43.60 43.60 43.59 43.59 1.9K
14:14 43.58 43.58 43.58 43.58 0.9K
14:15 43.59 43.59 43.59 43.59 0.7K
14:16 43.60 43.60 43.57 43.57 3.9K
14:17 43.58 43.58 43.56 43.56 2.7K
14:18 43.54 43.54 43.52 43.52 1.5K
14:19 43.49 43.49 43.45 43.45 1.8K
14:20 43.46 43.51 43.46 43.51 4.4K
14:21 43.52 43.52 43.50 43.50 1.6K
14:22 43.49 43.49 43.43 43.43 2.8K
14:23 43.43 43.45 43.42 43.45 2.4K
14:24 43.48 43.48 43.48 43.48 1.1K
14:25 43.47 43.51 43.47 43.48 2.0K
14:26 43.46 43.46 43.45 43.46 1.5K
14:27 43.46 43.46 43.46 43.46 0.7K
14:28 43.45 43.46 43.45 43.45 3.2K
14:29 43.46 43.46 43.46 43.46 0.5K
14:30 43.45 43.45 43.43 43.43 2.8K
14:31 43.41 43.42 43.41 43.41 2.9K
14:32 43.40 43.41 43.35 43.35 6.1K
14:33 43.37 43.37 43.37 43.37 1.3K
14:34 43.37 43.37 43.37 43.37 1.0K
14:35 43.38 43.39 43.38 43.39 1.4K
14:36 43.40 43.40 43.37 43.38 4.5K
14:37 43.39 43.42 43.39 43.42 2.2K
14:38 43.41 43.41 43.39 43.41 2.2K
14:39 43.41 43.41 43.41 43.41 0.7K
14:40 43.42 43.44 43.42 43.44 3.1K
14:41 43.47 43.47 43.43 43.43 2.6K
14:42 43.42 43.42 43.39 43.39 1.5K
14:43 43.38 43.38 43.36 43.38 3.2K
14:44 43.35 43.39 43.35 43.39 5.1K
14:45 43.37 43.37 43.31 43.33 3.6K
14:46 43.33 43.46 43.33 43.46 5.7K
14:47 43.47 43.47 43.42 43.42 2.7K
14:48 43.43 43.43 43.40 43.41 2.9K
14:49 43.40 43.40 43.40 43.40 1.3K
14:50 43.40 43.41 43.39 43.39 2.5K
14:51 43.40 43.40 43.39 43.39 2.1K
14:52 43.39 43.39 43.39 43.39 1.7K
14:53 43.38 43.38 43.37 43.37 3.0K
14:54 43.35 43.35 43.35 43.35 0.5K
14:55 43.34 43.38 43.34 43.36 5.6K
14:57 43.35 43.37 43.35 43.37 3.0K
14:58 43.38 43.39 43.38 43.38 2.4K
14:59 43.38 43.38 43.31 43.31 11.4K
15:00 43.29 43.29 43.28 43.28 7.3K
15:01 43.34 43.38 43.34 43.38 11.9K
15:02 43.39 43.40 43.39 43.40 1.3K
15:03 43.40 43.41 43.40 43.40 4.7K
15:04 43.41 43.41 43.37 43.38 15.4K
15:05 43.37 43.37 43.35 43.36 5.3K
15:06 43.37 43.38 43.37 43.38 5.2K
15:07 43.36 43.36 43.35 43.36 4.1K
15:08 43.39 43.39 43.39 43.39 4.3K
15:09 43.39 43.40 43.39 43.40 0.7K
15:10 43.41 43.41 43.40 43.41 12.1K
15:11 43.40 43.40 43.40 43.40 1.7K
15:12 43.40 43.42 43.40 43.41 6.7K
15:13 43.41 43.41 43.40 43.41 2.6K
15:14 43.39 43.40 43.39 43.39 13.7K
15:15 43.40 43.40 43.38 43.38 2.4K
15:16 43.35 43.35 43.33 43.33 2.2K
15:17 43.32 43.35 43.31 43.31 5.6K
15:18 43.32 43.32 43.27 43.28 5.1K
15:19 43.30 43.31 43.29 43.29 6.1K
15:20 43.29 43.31 43.29 43.29 2.7K
15:21 43.28 43.28 43.21 43.23 5.1K
15:22 43.24 43.35 43.24 43.35 7.5K
15:23 43.35 43.42 43.35 43.41 13.6K
15:24 43.42 43.42 43.42 43.42 1.1K
15:25 43.42 43.45 43.41 43.42 6.0K
15:26 43.42 43.42 43.42 43.42 0.6K
15:27 43.42 43.43 43.39 43.40 4.5K
15:28 43.41 43.42 43.40 43.41 2.1K
15:29 43.41 43.45 43.41 43.45 6.3K
15:30 43.45 43.45 43.44 43.44 7.5K
15:31 43.44 43.44 43.42 43.43 3.2K
15:32 43.42 43.42 43.39 43.42 6.8K
15:33 43.41 43.41 43.39 43.41 2.8K
15:34 43.45 43.45 43.45 43.45 5.5K
15:35 43.43 43.47 43.42 43.44 13.7K
15:36 43.43 43.43 43.43 43.43 2.6K
15:37 43.44 43.47 43.44 43.47 5.1K
15:38 43.48 43.48 43.48 43.48 2.8K
15:39 43.48 43.49 43.48 43.48 7.7K
15:40 43.49 43.50 43.49 43.49 1.0K
15:41 43.51 43.51 43.51 43.51 8.7K
15:42 43.51 43.51 43.47 43.49 11.9K
15:43 43.48 43.48 43.48 43.48 1.8K
15:44 43.49 43.51 43.47 43.51 10.0K
15:45 43.50 43.50 43.45 43.46 6.0K
15:46 43.47 43.51 43.47 43.49 8.5K
15:47 43.54 43.54 43.54 43.54 5.4K
15:48 43.54 43.56 43.54 43.54 7.7K
15:49 43.56 43.56 43.52 43.56 10.2K
15:50 43.57 43.60 43.57 43.60 4.5K
15:51 43.58 43.65 43.58 43.65 3.5K
15:52 43.62 43.64 43.62 43.64 3.6K
15:53 43.61 43.65 43.60 43.65 8.1K
15:54 43.64 43.65 43.62 43.64 6.4K
15:55 43.66 43.66 43.61 43.64 8.7K
15:56 43.62 43.62 43.56 43.57 8.7K
15:57 43.57 43.61 43.55 43.57 28.6K
15:58 43.58 43.65 43.58 43.65 29.9K
15:59 43.65 43.65 43.57 43.60 173.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし