ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
121.82
最終更新: 2025-10-08
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
09:31 126.41 128.07 126.17 127.89 80.2K
09:32 127.88 128.06 127.34 128.06 4.5K
09:33 128.17 128.17 127.37 127.80 4.6K
09:34 127.74 127.74 127.40 127.40 1.0K
09:35 127.65 127.65 127.10 127.34 6.1K
09:36 127.33 127.47 127.11 127.47 1.3K
09:37 127.47 127.49 127.34 127.39 1.9K
09:38 127.39 127.98 127.39 127.70 4.7K
09:39 127.69 127.69 127.67 127.67 3.2K
09:40 127.99 128.44 127.99 128.26 7.3K
09:41 128.01 128.23 128.01 128.23 2.6K
09:42 128.13 128.44 128.13 128.37 5.4K
09:43 128.39 128.41 128.34 128.37 4.9K
09:44 128.36 128.45 128.03 128.45 7.5K
09:45 128.45 128.47 128.45 128.47 2.6K
09:46 128.47 128.75 128.47 128.75 4.0K
09:47 128.75 128.75 128.65 128.65 2.2K
09:48 128.77 129.04 128.77 129.02 8.7K
09:49 128.91 128.91 128.70 128.87 8.0K
09:50 128.87 129.11 128.87 129.11 6.2K
09:51 129.21 129.21 128.90 128.97 8.1K
09:52 128.98 129.08 128.97 129.08 2.5K
09:53 129.23 129.23 129.04 129.04 6.5K
09:54 128.94 129.08 128.87 128.87 6.0K
09:55 128.87 128.87 128.67 128.67 2.9K
09:56 128.67 128.81 128.67 128.68 1.5K
09:57 128.77 128.88 128.68 128.82 5.9K
09:58 128.89 128.99 128.89 128.99 1.8K
09:59 128.86 128.86 128.80 128.80 4.6K
10:00 128.97 129.08 128.97 129.08 4.9K
10:01 129.18 129.18 128.91 128.96 7.6K
10:02 129.08 129.18 129.00 129.12 5.2K
10:03 129.23 129.34 129.22 129.22 8.6K
10:04 129.19 129.19 129.00 129.03 8.8K
10:05 129.03 129.04 128.94 129.04 1.0K
10:06 129.16 129.16 129.07 129.07 4.5K
10:07 129.07 129.07 129.03 129.03 0.7K
10:08 129.03 129.03 128.99 128.99 3.6K
10:09 128.99 129.06 128.99 129.00 4.4K
10:10 129.00 129.00 128.93 128.99 4.4K
10:11 128.99 129.04 128.99 129.04 0.9K
10:12 129.04 129.04 128.89 128.97 3.4K
10:13 128.77 128.77 128.64 128.69 2.6K
10:14 128.68 128.78 128.68 128.78 5.6K
10:15 128.78 128.87 128.78 128.87 1.6K
10:16 128.87 128.87 128.79 128.79 0.7K
10:17 128.85 128.98 128.85 128.98 3.9K
10:18 128.98 128.98 128.88 128.88 2.3K
10:19 129.01 129.32 129.01 129.32 5.0K
10:20 129.24 129.24 129.16 129.16 4.0K
10:21 129.02 129.17 129.02 129.09 2.3K
10:22 129.09 129.11 129.07 129.11 1.0K
10:23 129.11 129.11 129.03 129.10 4.8K
10:24 129.07 129.07 128.97 129.01 5.9K
10:25 129.01 129.01 128.85 128.95 2.6K
10:26 128.95 128.95 128.86 128.86 2.2K
10:27 128.76 128.76 128.74 128.74 0.8K
10:28 128.58 128.67 128.58 128.58 7.7K
10:29 128.61 128.69 128.61 128.69 5.5K
10:30 128.73 128.73 128.70 128.71 2.9K
10:31 128.71 128.71 128.66 128.70 1.8K
10:32 128.70 128.70 128.57 128.65 3.8K
10:33 128.65 128.67 128.64 128.64 10.2K
10:34 128.68 128.68 128.53 128.53 2.8K
10:35 128.53 128.58 128.50 128.58 7.1K
10:36 128.58 128.66 128.58 128.66 2.2K
10:37 128.70 128.70 128.66 128.66 2.1K
10:38 128.66 128.66 128.66 128.66 1.2K
10:39 128.66 128.88 128.66 128.88 6.2K
10:40 128.90 129.17 128.90 129.17 9.5K
10:41 129.23 129.23 129.07 129.07 3.5K
10:42 129.07 129.16 128.99 129.14 8.5K
10:43 129.14 129.18 129.11 129.15 4.0K
10:44 129.15 129.15 129.09 129.11 1.6K
10:45 129.11 129.11 129.11 129.11 0.3K
10:46 129.11 129.11 129.05 129.09 2.8K
10:47 129.07 129.07 128.93 128.93 2.8K
10:48 129.07 129.07 129.01 129.01 1.2K
10:49 129.01 129.01 128.92 128.92 3.3K
10:50 129.01 129.10 129.01 129.10 4.7K
10:51 129.10 129.10 129.10 129.10 1.7K
10:52 129.10 129.39 129.10 129.39 12.0K
10:53 129.43 129.43 129.37 129.37 1.5K
10:54 129.48 129.55 129.48 129.54 8.8K
10:55 129.54 129.76 129.54 129.76 14.1K
10:56 129.76 129.89 129.70 129.88 7.5K
10:57 129.94 129.96 129.83 129.96 3.3K
10:58 129.86 129.86 129.80 129.80 2.2K
10:59 129.67 129.67 129.56 129.57 2.6K
11:00 129.57 129.57 129.45 129.49 24.1K
11:01 129.53 129.53 129.53 129.53 1.9K
11:02 129.51 129.51 129.44 129.51 16.7K
11:03 129.51 129.51 129.48 129.48 0.9K
11:04 129.49 129.51 129.46 129.51 27.0K
11:05 129.51 129.67 129.51 129.67 5.8K
11:06 129.67 129.67 129.56 129.56 1.6K
11:07 129.56 129.56 129.56 129.56 1.1K
11:08 129.56 129.56 129.48 129.48 5.4K
11:09 129.45 129.49 129.41 129.49 33.8K
11:10 129.50 129.50 129.44 129.45 3.3K
11:11 129.45 129.52 129.45 129.45 3.6K
11:12 129.43 129.68 129.43 129.66 22.7K
11:13 129.61 129.64 129.61 129.64 2.7K
11:14 129.62 129.62 129.61 129.61 3.3K
11:15 129.61 129.66 129.61 129.66 4.5K
11:16 129.68 129.68 129.58 129.58 2.2K
11:17 129.57 129.57 129.45 129.45 2.4K
11:18 129.49 129.51 129.45 129.51 4.9K
11:19 129.45 129.46 129.45 129.46 1.6K
11:20 129.50 129.50 129.50 129.50 0.9K
11:21 129.50 129.59 129.50 129.59 13.5K
11:22 129.59 129.76 129.56 129.76 6.5K
11:23 129.76 129.77 129.73 129.77 1.7K
11:24 129.78 129.80 129.71 129.77 6.5K
11:25 129.77 129.80 129.69 129.69 2.2K
11:26 129.69 129.69 129.57 129.57 1.9K
11:27 129.46 129.46 129.46 129.46 1.2K
11:28 129.41 129.61 129.41 129.61 3.8K
11:29 129.62 129.66 129.62 129.66 3.0K
11:30 129.66 129.66 129.57 129.57 3.5K
11:31 129.57 129.64 129.57 129.64 5.3K
11:32 129.64 129.76 129.64 129.76 2.9K
11:33 129.76 129.76 129.65 129.65 1.2K
11:34 129.65 129.65 129.56 129.59 3.1K
11:35 129.59 129.63 129.52 129.58 1.6K
11:36 129.64 129.75 129.64 129.73 4.7K
11:37 129.74 129.74 129.55 129.55 3.7K
11:38 129.54 129.54 129.49 129.49 1.3K
11:39 129.54 129.61 129.54 129.61 3.4K
11:40 129.60 129.71 129.56 129.71 4.8K
11:41 129.70 129.70 129.63 129.63 1.6K
11:42 129.63 129.63 129.63 129.63 0.8K
11:43 129.62 129.62 129.58 129.58 3.1K
11:44 129.58 129.58 129.57 129.57 1.4K
11:45 129.57 129.57 129.57 129.57 0.3K
11:46 129.55 129.62 129.51 129.62 2.4K
11:47 129.68 129.68 129.68 129.68 0.5K
11:48 129.68 129.68 129.63 129.64 1.1K
11:49 129.64 129.72 129.64 129.72 4.5K
11:50 129.72 129.72 129.66 129.68 4.6K
11:51 129.71 129.73 129.71 129.73 1.6K
11:52 129.73 129.73 129.70 129.73 2.1K
11:53 129.73 129.73 129.68 129.72 1.6K
11:54 129.75 129.81 129.75 129.81 3.7K
11:55 129.73 129.73 129.73 129.73 5.6K
11:56 129.67 129.70 129.67 129.68 4.6K
11:57 129.68 129.68 129.67 129.67 1.5K
11:58 129.67 129.67 129.57 129.57 0.8K
11:59 129.61 129.61 129.53 129.53 2.3K
12:00 129.53 129.55 129.50 129.52 2.3K
12:01 129.52 129.53 129.45 129.53 0.9K
12:02 129.53 129.58 129.53 129.58 1.7K
12:03 129.53 129.59 129.50 129.59 4.5K
12:04 129.59 129.59 129.53 129.53 0.8K
12:05 129.53 129.55 129.48 129.55 2.8K
12:06 129.55 129.55 129.52 129.52 2.2K
12:07 129.57 129.57 129.57 129.57 2.6K
12:08 129.57 129.62 129.56 129.62 3.7K
12:09 129.61 129.65 129.60 129.60 8.4K
12:10 129.57 129.61 129.57 129.61 2.4K
12:11 129.61 129.64 129.56 129.63 4.1K
12:12 129.62 129.64 129.62 129.62 2.3K
12:13 129.62 129.64 129.61 129.64 2.4K
12:14 129.61 129.61 129.59 129.61 6.2K
12:15 129.53 129.53 129.52 129.52 3.6K
12:16 129.52 129.52 129.39 129.45 3.3K
12:17 129.45 129.52 129.45 129.48 3.4K
12:18 129.48 129.56 129.48 129.56 3.5K
12:19 129.56 129.56 129.54 129.54 1.3K
12:20 129.55 129.55 129.52 129.52 1.2K
12:21 129.52 129.59 129.52 129.59 2.3K
12:22 129.57 129.62 129.56 129.56 3.3K
12:23 129.56 129.56 129.56 129.56 0.4K
12:24 129.53 129.53 129.53 129.53 1.4K
12:25 129.53 129.53 129.53 129.53 1.1K
12:26 129.53 129.58 129.51 129.58 2.8K
12:27 129.58 129.64 129.58 129.64 3.7K
12:28 129.64 129.66 129.64 129.66 7.7K
12:29 129.67 129.69 129.63 129.66 2.5K
12:30 129.67 129.67 129.63 129.63 8.1K
12:31 129.63 129.65 129.63 129.65 4.1K
12:32 129.65 129.68 129.65 129.65 7.2K
12:33 129.65 129.70 129.65 129.70 3.5K
12:34 129.69 129.74 129.69 129.74 6.3K
12:35 129.74 129.74 129.73 129.73 1.3K
12:36 129.73 129.73 129.66 129.66 1.7K
12:37 129.66 129.74 129.66 129.72 6.8K
12:38 129.72 129.77 129.70 129.70 5.7K
12:39 129.70 129.74 129.67 129.74 3.0K
12:40 129.74 129.79 129.73 129.73 2.4K
12:41 129.73 129.78 129.73 129.78 7.5K
12:42 129.78 129.78 129.73 129.73 3.2K
12:43 129.82 129.82 129.77 129.77 5.0K
12:44 129.77 129.81 129.77 129.81 1.6K
12:45 129.81 129.81 129.79 129.79 2.1K
12:46 129.79 129.79 129.79 129.79 1.4K
12:47 129.68 129.68 129.62 129.62 5.1K
12:48 129.62 129.63 129.57 129.62 2.0K
12:49 129.62 129.63 129.59 129.63 2.2K
12:50 129.63 129.63 129.60 129.60 0.6K
12:51 129.62 129.67 129.60 129.60 2.8K
12:52 129.60 129.60 129.53 129.53 1.9K
12:53 129.53 129.53 129.51 129.51 0.7K
12:54 129.51 129.59 129.51 129.56 1.9K
12:55 129.56 129.56 129.51 129.51 1.9K
12:56 129.51 129.51 129.44 129.45 3.0K
12:57 129.45 129.53 129.45 129.50 3.2K
12:58 129.51 129.53 129.51 129.53 1.7K
12:59 129.51 129.55 129.51 129.55 1.7K
13:00 129.55 129.59 129.53 129.53 3.1K
13:01 129.53 129.53 129.53 129.53 1.0K
13:02 129.53 129.54 129.53 129.54 0.5K
13:03 129.54 129.54 129.45 129.51 10.8K
13:04 129.51 129.51 129.44 129.44 1.3K
13:05 129.44 129.50 129.41 129.41 21.3K
13:06 129.45 129.55 129.45 129.55 8.9K
13:07 129.55 129.56 129.51 129.51 2.0K
13:08 129.55 129.55 129.55 129.55 1.6K
13:09 129.55 129.55 129.48 129.48 2.0K
13:10 129.46 129.52 129.46 129.51 3.2K
13:11 129.51 129.51 129.48 129.48 4.5K
13:12 129.48 129.48 129.48 129.48 0.8K
13:13 129.48 129.48 129.45 129.45 2.0K
13:14 129.45 129.54 129.45 129.54 3.0K
13:15 129.54 129.57 129.54 129.54 2.1K
13:16 129.55 129.55 129.50 129.50 2.7K
13:17 129.53 129.53 129.53 129.53 0.8K
13:18 129.57 129.57 129.45 129.45 7.6K
13:19 129.45 129.45 129.35 129.35 14.7K
13:20 129.35 129.40 129.35 129.37 8.6K
13:21 129.30 129.30 129.30 129.30 0.9K
13:22 129.38 129.44 129.38 129.43 2.5K
13:23 129.43 129.46 129.39 129.39 1.8K
13:24 129.39 129.45 129.39 129.45 2.1K
13:25 129.46 129.46 129.36 129.36 1.8K
13:26 129.36 129.40 129.36 129.36 2.2K
13:27 129.36 129.50 129.35 129.47 6.0K
13:28 129.47 129.63 129.47 129.55 7.8K
13:29 129.66 129.66 129.66 129.66 2.4K
13:30 129.66 129.66 129.60 129.60 1.5K
13:31 129.60 129.60 129.56 129.57 3.6K
13:32 129.57 129.57 129.55 129.55 2.6K
13:33 129.50 129.50 129.50 129.50 0.8K
13:34 129.54 129.55 129.50 129.50 3.7K
13:35 129.60 129.61 129.60 129.61 1.1K
13:36 129.61 129.61 129.50 129.50 2.0K
13:37 129.50 129.51 129.44 129.51 4.9K
13:38 129.49 129.52 129.49 129.52 1.6K
13:39 129.50 129.59 129.50 129.59 1.8K
13:40 129.59 129.61 129.59 129.59 1.5K
13:41 129.59 129.61 129.59 129.59 1.6K
13:42 129.59 129.59 129.59 129.59 0.6K
13:43 129.59 129.59 129.54 129.58 7.7K
13:44 129.58 129.58 129.54 129.54 1.4K
13:45 129.54 129.58 129.54 129.58 1.6K
13:46 129.57 129.63 129.57 129.63 3.5K
13:47 129.58 129.59 129.58 129.59 2.6K
13:48 129.62 129.68 129.62 129.68 2.3K
13:49 129.63 129.68 129.63 129.66 2.2K
13:50 129.66 129.66 129.63 129.63 1.2K
13:51 129.63 129.65 129.60 129.65 5.3K
13:52 129.65 129.66 129.65 129.66 0.8K
13:53 129.66 129.66 129.66 129.66 1.9K
13:54 129.60 129.62 129.60 129.62 2.8K
13:55 129.62 129.62 129.56 129.56 1.8K
13:56 129.56 129.58 129.56 129.58 0.8K
13:57 129.58 129.58 129.57 129.57 1.0K
13:58 129.57 129.61 129.57 129.61 4.3K
13:59 129.55 129.56 129.51 129.53 7.5K
14:00 129.51 129.55 129.51 129.55 2.3K
14:01 129.48 129.50 129.48 129.48 1.4K
14:02 129.50 129.50 129.48 129.49 2.3K
14:03 129.49 129.52 129.48 129.51 8.3K
14:04 129.51 129.56 129.49 129.56 4.0K
14:05 129.54 129.61 129.52 129.61 3.6K
14:06 129.61 129.61 129.54 129.55 9.1K
14:07 129.53 129.53 129.45 129.45 1.0K
14:08 129.48 129.53 129.48 129.53 4.9K
14:09 129.49 129.49 129.47 129.49 5.3K
14:10 129.51 129.54 129.51 129.52 3.9K
14:11 129.49 129.53 129.49 129.53 1.6K
14:12 129.56 129.58 129.56 129.57 1.9K
14:13 129.57 129.57 129.56 129.56 3.0K
14:14 129.56 129.56 129.53 129.56 4.2K
14:15 129.56 129.58 129.56 129.58 1.2K
14:16 129.64 129.64 129.61 129.61 4.5K
14:17 129.55 129.59 129.55 129.59 4.0K
14:18 129.59 129.62 129.54 129.54 7.4K
14:19 129.55 129.55 129.49 129.50 11.5K
14:20 129.48 129.49 129.48 129.49 1.3K
14:21 129.53 129.53 129.44 129.44 11.1K
14:22 129.46 129.49 129.45 129.45 4.0K
14:23 129.46 129.52 129.46 129.52 2.6K
14:24 129.54 129.57 129.52 129.52 4.1K
14:25 129.45 129.49 129.45 129.49 0.9K
14:26 129.49 129.49 129.43 129.43 12.4K
14:27 129.43 129.43 129.39 129.39 2.6K
14:28 129.34 129.43 129.34 129.43 21.9K
14:29 129.45 129.53 129.45 129.53 7.6K
14:30 129.53 129.62 129.53 129.62 2.7K
14:31 129.60 129.66 129.58 129.58 3.6K
14:32 129.62 129.64 129.61 129.64 3.3K
14:33 129.67 129.67 129.51 129.51 5.2K
14:34 129.54 129.56 129.54 129.54 6.7K
14:35 129.58 129.58 129.57 129.57 2.4K
14:36 129.57 129.57 129.54 129.55 5.1K
14:37 129.52 129.52 129.50 129.50 1.1K
14:38 129.51 129.56 129.48 129.56 4.9K
14:39 129.56 129.59 129.56 129.59 3.6K
14:40 129.55 129.58 129.53 129.58 8.1K
14:41 129.58 129.58 129.53 129.53 1.5K
14:42 129.53 129.53 129.50 129.50 2.5K
14:43 129.50 129.53 129.50 129.53 5.7K
14:44 129.53 129.53 129.51 129.51 1.4K
14:45 129.51 129.51 129.50 129.50 1.8K
14:46 129.53 129.55 129.49 129.55 2.8K
14:47 129.55 129.55 129.49 129.49 3.4K
14:48 129.51 129.53 129.50 129.52 3.2K
14:49 129.52 129.52 129.51 129.51 1.9K
14:50 129.51 129.52 129.51 129.51 1.2K
14:51 129.52 129.52 129.41 129.41 3.0K
14:52 129.43 129.43 129.41 129.41 1.9K
14:53 129.43 129.47 129.43 129.47 4.4K
14:54 129.47 129.47 129.47 129.47 1.9K
14:55 129.44 129.48 129.44 129.48 3.9K
14:56 129.45 129.46 129.41 129.46 3.1K
14:57 129.46 129.50 129.45 129.45 4.1K
14:58 129.45 129.46 129.43 129.45 1.6K
14:59 129.45 129.48 129.45 129.45 9.5K
15:00 129.46 129.52 129.46 129.49 3.5K
15:01 129.48 129.49 129.48 129.49 2.7K
15:02 129.49 129.52 129.49 129.52 2.8K
15:03 129.51 129.52 129.49 129.52 4.3K
15:04 129.52 129.53 129.52 129.53 1.8K
15:05 129.50 129.51 129.49 129.51 3.9K
15:06 129.51 129.53 129.48 129.48 3.0K
15:07 129.48 129.48 129.47 129.47 1.1K
15:08 129.47 129.52 129.47 129.52 1.1K
15:09 129.53 129.55 129.51 129.51 5.4K
15:10 129.48 129.48 129.45 129.46 3.7K
15:11 129.46 129.48 129.46 129.48 2.1K
15:12 129.48 129.54 129.48 129.48 5.9K
15:13 129.48 129.48 129.45 129.47 1.6K
15:14 129.47 129.47 129.44 129.45 2.2K
15:15 129.43 129.48 129.43 129.43 4.5K
15:16 129.43 129.43 129.40 129.41 4.6K
15:17 129.41 129.44 129.41 129.44 4.4K
15:18 129.42 129.47 129.41 129.41 10.5K
15:19 129.40 129.40 129.34 129.34 11.9K
15:20 129.34 129.34 129.20 129.21 5.2K
15:21 129.21 129.24 129.21 129.22 4.9K
15:22 129.23 129.32 129.23 129.32 17.4K
15:23 129.33 129.38 129.33 129.37 12.1K
15:24 129.37 129.45 129.37 129.45 4.6K
15:25 129.45 129.45 129.44 129.44 1.8K
15:26 129.44 129.44 129.39 129.43 6.7K
15:27 129.41 129.46 129.41 129.45 4.5K
15:28 129.45 129.45 129.45 129.45 1.2K
15:29 129.45 129.48 129.44 129.44 3.4K
15:30 129.43 129.44 129.40 129.44 6.2K
15:31 129.45 129.46 129.44 129.44 7.8K
15:32 129.45 129.47 129.44 129.47 5.3K
15:33 129.47 129.54 129.47 129.54 8.9K
15:34 129.56 129.56 129.50 129.50 4.4K
15:35 129.51 129.51 129.44 129.46 5.2K
15:36 129.48 129.48 129.44 129.44 3.4K
15:37 129.44 129.46 129.44 129.45 3.0K
15:38 129.49 129.49 129.45 129.47 3.9K
15:39 129.47 129.47 129.35 129.35 7.6K
15:40 129.37 129.38 129.37 129.38 2.2K
15:41 129.38 129.39 129.36 129.38 8.7K
15:42 129.38 129.38 129.35 129.35 5.6K
15:43 129.34 129.37 129.34 129.35 4.0K
15:44 129.37 129.44 129.37 129.44 17.9K
15:45 129.39 129.39 129.31 129.32 9.7K
15:46 129.35 129.35 129.34 129.34 8.8K
15:47 129.38 129.41 129.38 129.41 9.2K
15:48 129.46 129.47 129.42 129.47 9.1K
15:49 129.45 129.46 129.43 129.44 6.7K
15:50 129.44 129.45 129.40 129.40 10.0K
15:51 129.55 129.62 129.45 129.48 39.0K
15:52 129.45 129.49 129.45 129.49 7.9K
15:53 129.55 129.55 129.52 129.54 11.5K
15:54 129.54 129.60 129.54 129.57 19.7K
15:55 129.57 129.60 129.56 129.56 39.1K
15:56 129.61 129.67 129.61 129.67 31.6K
15:57 129.63 129.67 129.63 129.66 31.0K
15:58 129.66 129.67 129.62 129.67 36.8K
15:59 129.70 129.70 129.63 129.63 71.9K
16:00 129.61 129.65 129.00 129.60 686.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし