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
09:31 128.92 129.80 128.75 128.75 24.4K
09:32 128.16 128.41 128.16 128.40 5.0K
09:33 128.42 128.42 128.06 128.06 2.2K
09:34 128.06 128.07 127.97 127.98 8.0K
09:35 128.15 128.16 127.98 127.98 11.6K
09:36 127.76 127.76 127.56 127.74 4.1K
09:37 127.74 127.74 126.92 126.92 19.9K
09:38 126.92 127.38 126.92 127.38 1.1K
09:39 127.37 127.37 127.10 127.10 1.6K
09:40 127.34 127.34 127.34 127.34 0.9K
09:41 127.34 127.34 127.07 127.07 1.1K
09:42 127.07 127.07 127.07 127.07 1.6K
09:43 127.07 127.07 127.07 127.07 0.5K
09:44 127.06 127.06 126.95 126.95 3.0K
09:45 127.06 127.28 127.04 127.27 2.5K
09:46 127.27 127.27 127.27 127.27 1.2K
09:47 127.34 127.45 127.34 127.44 2.6K
09:48 127.44 127.44 126.98 126.98 2.4K
09:49 126.98 126.98 126.68 126.81 2.0K
09:50 126.81 127.31 126.81 127.31 8.9K
09:51 127.25 127.25 126.99 126.99 4.8K
09:52 127.08 127.08 127.01 127.01 4.5K
09:53 127.18 127.18 126.84 126.84 3.7K
09:54 126.97 126.97 126.77 126.95 8.2K
09:55 126.95 127.24 126.95 127.16 1.6K
09:56 127.20 127.20 127.09 127.09 1.1K
09:57 127.09 127.11 127.04 127.04 1.8K
09:58 127.15 127.15 127.10 127.10 2.0K
09:59 127.10 127.18 127.00 127.18 4.1K
10:00 127.10 127.10 126.81 126.81 5.7K
10:01 126.81 127.02 126.81 127.02 12.8K
10:02 126.95 126.95 126.63 126.79 7.9K
10:03 126.79 126.87 126.76 126.76 3.5K
10:04 126.82 126.82 126.72 126.72 3.1K
10:05 126.72 126.72 126.49 126.49 4.3K
10:06 126.49 126.56 126.49 126.52 3.1K
10:07 126.52 126.53 126.50 126.53 1.2K
10:08 126.57 126.66 126.57 126.58 2.7K
10:09 126.56 126.56 126.55 126.55 1.4K
10:10 126.58 126.64 126.40 126.40 6.1K
10:11 126.40 126.46 126.35 126.46 3.8K
10:12 126.46 126.46 126.28 126.28 2.5K
10:13 126.20 126.20 126.11 126.11 2.2K
10:14 126.01 126.11 125.97 126.08 4.2K
10:15 126.08 126.08 126.06 126.06 1.0K
10:16 125.95 125.95 125.94 125.95 4.1K
10:17 125.95 125.95 125.92 125.92 0.6K
10:18 125.79 125.88 125.68 125.68 4.2K
10:19 125.76 125.76 125.70 125.73 1.8K
10:20 125.70 125.80 125.70 125.74 3.5K
10:21 125.67 125.67 125.31 125.41 3.5K
10:22 125.45 125.45 125.32 125.32 3.6K
10:23 125.30 125.36 125.20 125.36 11.4K
10:24 125.37 125.49 125.36 125.36 4.9K
10:25 125.44 125.44 125.16 125.16 3.3K
10:26 125.16 125.51 125.16 125.51 2.7K
10:27 125.51 125.52 125.51 125.52 1.1K
10:28 125.52 125.52 125.27 125.27 3.6K
10:29 125.36 125.36 125.30 125.30 1.7K
10:30 125.35 125.35 125.35 125.35 1.0K
10:31 125.36 125.36 125.27 125.27 1.4K
10:32 125.23 125.23 125.17 125.18 3.5K
10:33 125.22 125.26 125.20 125.23 3.7K
10:34 125.23 125.23 125.07 125.13 7.9K
10:35 125.13 125.13 125.12 125.12 3.0K
10:36 125.12 125.15 125.12 125.15 3.3K
10:37 125.12 125.17 125.09 125.17 26.9K
10:38 125.26 125.26 124.64 124.66 10.1K
10:39 124.69 124.74 124.65 124.70 3.4K
10:40 124.70 124.74 124.68 124.74 1.3K
10:41 124.75 124.79 124.75 124.77 6.8K
10:42 124.77 124.77 124.67 124.69 5.4K
10:43 124.69 124.74 124.69 124.74 1.1K
10:44 124.64 124.64 124.56 124.56 1.6K
10:45 124.58 124.60 124.49 124.51 7.6K
10:46 124.61 124.65 124.61 124.65 4.0K
10:47 124.62 124.67 124.57 124.57 5.1K
10:48 124.57 124.63 124.57 124.59 1.4K
10:49 124.62 124.62 124.50 124.52 3.7K
10:50 124.52 124.60 124.47 124.47 5.0K
10:51 124.47 124.52 124.47 124.47 4.9K
10:52 124.48 124.48 124.47 124.47 1.7K
10:53 124.53 124.65 124.53 124.60 3.6K
10:54 124.60 124.63 124.60 124.62 2.6K
10:55 124.57 124.57 124.54 124.55 1.0K
10:56 124.56 124.56 124.22 124.22 6.6K
10:57 124.22 124.22 124.21 124.21 2.6K
10:58 124.17 124.20 124.17 124.20 2.6K
10:59 124.16 124.16 124.13 124.13 2.3K
11:00 124.08 124.08 123.86 123.86 4.2K
11:01 123.94 123.94 123.86 123.86 1.1K
11:02 123.87 123.87 123.72 123.77 5.3K
11:03 123.77 123.79 123.77 123.77 1.9K
11:04 123.73 123.78 123.70 123.78 3.3K
11:05 123.78 123.78 123.78 123.78 0.5K
11:06 123.78 123.78 123.61 123.61 2.8K
11:07 123.61 123.68 123.60 123.68 1.2K
11:08 123.65 123.71 123.65 123.71 6.3K
11:09 123.65 123.70 123.65 123.69 3.1K
11:10 123.69 123.72 123.66 123.66 0.8K
11:11 123.66 123.66 123.54 123.64 4.1K
11:12 123.57 123.57 123.38 123.38 3.6K
11:13 123.33 123.33 123.30 123.30 2.4K
11:14 123.30 123.30 123.12 123.18 5.3K
11:15 123.18 123.22 123.18 123.22 0.8K
11:16 123.19 123.54 123.17 123.54 5.1K
11:17 123.48 123.49 123.48 123.49 1.0K
11:18 123.38 123.38 123.33 123.34 0.8K
11:19 123.42 123.42 123.39 123.39 1.4K
11:20 123.39 123.39 123.38 123.38 2.0K
11:21 123.35 123.35 123.29 123.34 1.9K
11:22 123.34 123.39 123.34 123.39 0.8K
11:23 123.34 123.36 123.34 123.36 2.6K
11:24 123.36 123.36 123.25 123.25 2.8K
11:25 123.25 123.26 123.14 123.25 3.2K
11:26 123.25 123.25 123.17 123.17 1.1K
11:27 123.19 123.23 123.15 123.23 1.0K
11:28 123.23 123.23 123.07 123.07 1.5K
11:29 123.07 123.07 122.99 122.99 2.6K
11:30 122.99 123.04 122.99 123.04 1.3K
11:31 123.04 123.05 123.00 123.05 2.5K
11:32 123.10 123.13 123.10 123.12 5.3K
11:33 123.12 123.16 123.06 123.15 3.3K
11:34 123.15 123.15 123.06 123.15 0.8K
11:35 123.15 123.15 123.11 123.15 2.4K
11:36 123.13 123.27 123.13 123.27 2.5K
11:37 123.25 123.31 123.24 123.29 3.6K
11:38 123.29 123.29 123.29 123.29 1.1K
11:39 123.26 123.26 123.03 123.03 3.2K
11:40 123.02 123.02 122.92 122.92 9.6K
11:41 122.92 122.92 122.86 122.86 2.8K
11:42 122.81 122.81 122.81 122.81 2.1K
11:43 122.72 122.75 122.65 122.75 1.1K
11:44 122.76 122.76 122.62 122.62 2.3K
11:45 122.64 122.64 122.57 122.57 3.2K
11:46 122.59 122.62 122.58 122.58 3.3K
11:47 122.54 122.54 122.42 122.42 3.5K
11:48 122.30 122.50 122.30 122.50 7.3K
11:49 122.50 122.53 122.38 122.39 3.9K
11:50 122.39 122.39 122.29 122.29 1.9K
11:51 122.29 122.33 122.21 122.21 3.5K
11:52 122.23 122.28 122.23 122.28 2.3K
11:53 122.28 122.36 122.24 122.32 3.5K
11:54 122.32 122.40 122.24 122.40 1.3K
11:55 122.39 122.48 122.39 122.43 1.9K
11:56 122.43 122.49 122.43 122.48 1.8K
11:57 122.48 122.53 122.48 122.53 1.1K
11:58 122.53 122.53 122.45 122.45 1.3K
11:59 122.48 122.49 122.48 122.49 1.2K
12:00 122.45 122.45 122.45 122.45 0.7K
12:01 122.45 122.45 122.34 122.34 5.2K
12:02 122.30 122.32 122.26 122.26 4.2K
12:03 122.26 122.32 122.26 122.26 3.1K
12:04 122.25 122.25 122.19 122.20 3.4K
12:05 122.20 122.20 122.12 122.14 2.9K
12:06 122.16 122.16 122.14 122.14 3.0K
12:07 122.16 122.25 122.16 122.25 2.3K
12:08 122.27 122.30 122.27 122.28 2.1K
12:09 122.32 122.32 122.24 122.24 2.1K
12:10 122.23 122.25 122.23 122.25 3.9K
12:11 122.25 122.28 122.25 122.28 4.1K
12:12 122.28 122.61 122.28 122.60 9.8K
12:13 122.66 122.80 122.63 122.80 5.6K
12:14 122.80 122.90 122.73 122.73 10.9K
12:15 122.78 122.78 122.68 122.68 0.8K
12:16 122.68 122.68 122.67 122.67 1.5K
12:17 122.67 122.67 122.63 122.63 0.5K
12:18 122.63 122.71 122.62 122.62 2.7K
12:19 122.62 122.64 122.46 122.46 2.3K
12:20 122.46 122.55 122.41 122.55 3.5K
12:21 122.55 122.59 122.51 122.59 3.1K
12:22 122.59 122.60 122.54 122.60 0.6K
12:23 122.60 122.60 122.43 122.43 2.5K
12:24 122.49 122.49 122.47 122.47 2.3K
12:25 122.47 122.51 122.47 122.47 0.6K
12:26 122.47 122.52 122.47 122.52 1.3K
12:27 122.52 122.52 122.48 122.48 0.5K
12:28 122.48 122.57 122.48 122.55 2.9K
12:29 122.55 122.58 122.55 122.57 0.7K
12:30 122.57 122.63 122.57 122.63 1.6K
12:31 122.74 122.81 122.74 122.77 5.5K
12:32 122.67 122.67 122.67 122.67 1.9K
12:33 122.67 122.67 122.35 122.35 3.6K
12:34 122.35 122.38 122.35 122.38 3.1K
12:35 122.38 122.45 122.38 122.45 1.6K
12:36 122.42 122.42 122.38 122.38 1.4K
12:37 122.38 122.41 122.38 122.41 0.7K
12:38 122.41 122.52 122.41 122.48 4.4K
12:39 122.47 122.47 122.41 122.44 1.7K
12:40 122.44 122.49 122.44 122.49 0.4K
12:41 122.49 122.49 122.43 122.43 1.4K
12:42 122.43 122.43 122.43 122.43 0.6K
12:43 122.43 122.43 122.37 122.37 1.0K
12:44 122.37 122.42 122.37 122.37 0.5K
12:45 122.34 122.39 122.34 122.39 1.0K
12:46 122.39 122.39 122.32 122.32 1.6K
12:47 122.35 122.37 122.35 122.37 2.1K
12:48 122.41 122.48 122.41 122.48 1.7K
12:49 122.53 122.55 122.53 122.55 1.1K
12:50 122.51 122.51 122.47 122.47 0.5K
12:51 122.47 122.52 122.45 122.45 1.6K
12:52 122.47 122.48 122.45 122.48 3.1K
12:53 122.48 122.50 122.48 122.50 0.6K
12:54 122.49 122.53 122.47 122.52 1.4K
12:55 122.50 122.50 122.47 122.47 1.1K
12:56 122.47 122.47 122.47 122.47 0.6K
12:57 122.47 122.47 122.38 122.38 1.6K
12:58 122.38 122.41 122.38 122.41 0.6K
12:59 122.41 122.45 122.41 122.45 2.0K
13:00 122.42 122.42 122.39 122.39 1.4K
13:01 122.39 122.51 122.38 122.51 5.0K
13:02 122.51 122.60 122.51 122.55 10.6K
13:03 122.55 122.59 122.55 122.59 0.6K
13:04 122.58 122.63 122.58 122.63 2.0K
13:05 122.63 122.63 122.42 122.42 3.9K
13:06 122.42 122.42 122.28 122.28 1.6K
13:07 122.32 122.35 122.31 122.35 1.8K
13:08 122.31 122.39 122.31 122.39 1.6K
13:09 122.39 122.39 122.39 122.39 0.3K
13:10 122.39 122.39 122.39 122.39 0.4K
13:11 122.39 122.39 122.39 122.39 0.7K
13:12 122.39 122.39 122.33 122.37 2.3K
13:13 122.37 122.41 122.37 122.39 1.3K
13:14 122.39 122.39 122.38 122.38 0.2K
13:15 122.47 122.52 122.47 122.52 2.9K
13:16 122.52 122.66 122.52 122.63 7.9K
13:17 122.63 122.64 122.61 122.62 5.4K
13:18 122.66 122.67 122.63 122.63 4.3K
13:19 122.63 122.63 122.60 122.60 1.7K
13:20 122.55 122.85 122.55 122.84 4.6K
13:21 122.84 122.84 122.75 122.75 4.3K
13:22 122.75 122.75 122.67 122.67 5.3K
13:23 122.71 122.71 122.66 122.66 1.7K
13:24 122.66 122.66 122.59 122.59 3.9K
13:25 122.54 122.61 122.54 122.61 6.9K
13:26 122.61 122.61 122.59 122.59 0.5K
13:27 122.59 122.63 122.59 122.63 0.5K
13:28 122.63 122.63 122.62 122.62 1.9K
13:29 122.62 122.63 122.60 122.60 1.1K
13:30 122.60 122.60 122.59 122.59 0.3K
13:31 122.60 122.60 122.60 122.60 1.4K
13:32 122.60 122.80 122.59 122.75 5.6K
13:33 122.72 122.72 122.72 122.72 0.6K
13:34 122.72 122.72 122.72 122.72 0.6K
13:35 122.72 122.79 122.72 122.79 0.9K
13:36 122.79 122.79 122.79 122.79 0.2K
13:37 122.79 122.79 122.79 122.79 0.6K
13:38 122.79 122.83 122.79 122.83 1.0K
13:39 122.83 122.85 122.82 122.85 1.4K
13:40 122.85 122.85 122.84 122.84 0.7K
13:41 122.84 122.84 122.84 122.84 0.6K
13:42 122.84 122.84 122.76 122.77 1.6K
13:43 122.80 122.80 122.80 122.80 0.6K
13:44 122.80 122.83 122.79 122.83 0.3K
13:45 122.86 122.89 122.85 122.85 2.0K
13:46 122.91 122.91 122.81 122.81 1.0K
13:47 122.81 122.85 122.81 122.81 1.4K
13:48 122.81 122.81 122.79 122.79 1.8K
13:49 122.79 122.83 122.73 122.73 1.7K
13:50 122.69 122.70 122.69 122.70 1.4K
13:51 122.70 122.70 122.68 122.68 0.5K
13:52 122.68 122.77 122.68 122.74 1.0K
13:53 122.74 122.74 122.73 122.73 1.4K
13:54 122.73 122.73 122.73 122.73 0.8K
13:55 122.73 122.73 122.73 122.73 0.6K
13:56 122.73 122.73 122.73 122.73 0.4K
13:57 122.73 122.77 122.73 122.74 2.5K
13:58 122.74 122.82 122.74 122.82 2.4K
13:59 122.84 122.86 122.79 122.79 3.2K
14:00 122.79 122.79 122.74 122.74 0.7K
14:01 122.74 122.78 122.74 122.78 0.6K
14:02 122.78 122.78 122.73 122.77 7.6K
14:03 122.77 122.77 122.75 122.75 0.6K
14:04 122.75 122.85 122.75 122.84 7.6K
14:05 122.83 122.83 122.83 122.83 0.6K
14:06 122.83 122.83 122.79 122.80 2.2K
14:07 122.80 122.86 122.79 122.86 1.7K
14:08 122.86 122.87 122.86 122.87 1.7K
14:09 122.87 122.99 122.87 122.93 3.6K
14:10 122.93 122.93 122.91 122.91 1.2K
14:11 122.91 122.92 122.89 122.92 0.8K
14:12 122.92 122.92 122.92 122.92 0.4K
14:13 122.92 123.03 122.92 123.03 2.0K
14:14 123.04 123.05 123.04 123.05 1.4K
14:15 123.05 123.05 123.05 123.05 0.2K
14:16 123.05 123.07 123.05 123.07 2.5K
14:17 123.04 123.08 123.04 123.08 2.1K
14:18 123.07 123.07 123.06 123.06 0.4K
14:19 123.02 123.02 122.90 122.90 3.4K
14:20 122.90 122.90 122.82 122.82 2.1K
14:21 122.82 122.82 122.82 122.82 0.9K
14:22 122.82 122.89 122.78 122.78 15.0K
14:23 122.78 122.79 122.78 122.78 0.9K
14:24 122.78 122.79 122.76 122.79 1.6K
14:25 122.81 122.84 122.81 122.84 1.5K
14:26 122.84 122.84 122.83 122.83 1.3K
14:27 122.80 122.91 122.80 122.91 1.9K
14:28 122.91 122.91 122.78 122.78 2.1K
14:29 122.76 122.79 122.76 122.79 3.0K
14:30 122.80 122.80 122.72 122.72 2.4K
14:31 122.72 122.74 122.72 122.74 0.6K
14:32 122.74 122.74 122.67 122.70 7.0K
14:33 122.70 122.73 122.68 122.69 1.6K
14:34 122.71 122.74 122.71 122.74 1.9K
14:35 122.74 122.76 122.74 122.76 1.7K
14:36 122.73 122.73 122.73 122.73 0.9K
14:37 122.75 122.76 122.70 122.70 6.0K
14:38 122.68 122.71 122.62 122.70 6.3K
14:39 122.70 122.70 122.70 122.70 0.4K
14:40 122.68 122.70 122.68 122.70 1.6K
14:41 122.70 122.72 122.70 122.72 0.7K
14:42 122.72 122.72 122.64 122.66 5.1K
14:43 122.66 122.66 122.65 122.65 0.6K
14:44 122.65 122.69 122.65 122.69 2.3K
14:45 122.69 122.69 122.68 122.68 3.6K
14:46 122.68 122.71 122.68 122.71 0.9K
14:47 122.73 122.84 122.73 122.84 2.9K
14:48 122.84 122.84 122.75 122.75 3.4K
14:49 122.75 122.82 122.75 122.81 2.1K
14:50 122.81 122.81 122.81 122.81 0.5K
14:51 122.81 122.81 122.72 122.76 3.4K
14:52 122.79 122.79 122.76 122.76 1.4K
14:53 122.77 122.81 122.77 122.81 2.1K
14:54 122.81 122.88 122.81 122.88 1.2K
14:55 122.88 122.88 122.84 122.84 1.6K
14:56 122.88 122.88 122.87 122.87 2.2K
14:57 122.87 122.97 122.86 122.97 3.9K
14:58 122.98 123.09 122.98 123.09 7.8K
14:59 123.09 123.26 123.09 123.26 18.7K
15:00 123.26 123.26 123.20 123.20 5.1K
15:01 123.20 123.20 123.13 123.13 0.3K
15:02 123.20 123.20 123.20 123.20 0.8K
15:03 123.20 123.30 123.20 123.27 2.7K
15:04 123.27 123.29 123.27 123.29 0.9K
15:05 123.30 123.31 123.30 123.31 1.9K
15:06 123.31 123.31 123.31 123.31 0.3K
15:07 123.31 123.33 123.31 123.33 1.5K
15:08 123.29 123.29 123.22 123.22 3.0K
15:09 123.22 123.22 123.22 123.22 0.4K
15:10 123.22 123.22 123.21 123.21 1.0K
15:11 123.21 123.23 123.18 123.18 0.7K
15:12 123.18 123.18 123.10 123.10 4.4K
15:13 123.14 123.14 123.08 123.08 1.0K
15:14 123.07 123.07 122.98 122.98 5.2K
15:15 122.98 122.99 122.97 122.99 2.1K
15:16 122.99 122.99 122.99 122.99 0.5K
15:17 122.96 122.96 122.96 122.96 1.6K
15:18 122.96 122.96 122.92 122.94 4.2K
15:19 122.94 122.94 122.87 122.88 1.7K
15:20 122.88 122.88 122.77 122.77 8.7K
15:21 122.78 122.82 122.78 122.78 4.0K
15:22 122.80 122.80 122.74 122.76 9.3K
15:23 122.81 122.87 122.81 122.84 7.1K
15:24 122.79 122.79 122.68 122.74 5.9K
15:25 122.75 122.75 122.75 122.75 0.5K
15:26 122.75 122.75 122.73 122.73 1.5K
15:27 122.71 122.72 122.71 122.72 2.6K
15:28 122.77 122.80 122.77 122.80 5.7K
15:29 122.80 122.82 122.80 122.80 1.9K
15:30 122.80 122.88 122.80 122.87 3.4K
15:31 122.87 122.87 122.73 122.73 2.8K
15:32 122.75 122.78 122.73 122.73 4.2K
15:33 122.78 122.78 122.70 122.70 2.3K
15:34 122.72 122.72 122.72 122.72 3.2K
15:35 122.72 122.74 122.72 122.74 3.6K
15:36 122.71 122.73 122.70 122.73 4.3K
15:37 122.73 122.73 122.69 122.69 4.6K
15:38 122.69 122.71 122.67 122.67 0.9K
15:39 122.67 122.75 122.67 122.75 5.0K
15:40 122.75 122.75 122.73 122.74 2.9K
15:41 122.72 122.72 122.60 122.64 4.8K
15:42 122.62 122.63 122.56 122.56 6.5K
15:43 122.56 122.56 122.52 122.52 4.0K
15:44 122.55 122.65 122.55 122.65 5.9K
15:45 122.62 122.64 122.62 122.64 2.9K
15:46 122.67 122.72 122.66 122.72 10.5K
15:47 122.69 122.69 122.51 122.52 14.5K
15:48 122.52 122.55 122.52 122.53 2.7K
15:49 122.53 122.53 122.49 122.49 4.8K
15:50 122.49 122.51 122.47 122.49 8.5K
15:51 122.55 122.62 122.55 122.61 9.2K
15:52 122.62 122.68 122.62 122.67 10.3K
15:53 122.69 122.78 122.69 122.73 11.6K
15:54 122.73 122.75 122.70 122.73 11.7K
15:55 122.73 122.73 122.52 122.63 20.0K
15:56 122.70 122.72 122.63 122.63 22.7K
15:57 122.69 122.69 122.58 122.58 21.9K
15:58 122.56 122.56 122.43 122.44 24.7K
15:59 122.42 122.42 122.38 122.41 31.0K
16:00 122.47 122.75 122.40 122.43 450.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし