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
09:31 122.33 123.64 121.60 122.40 99.8K
09:32 122.49 122.49 122.04 122.12 1.6K
09:33 122.49 122.49 122.23 122.41 1.9K
09:34 122.41 122.41 122.10 122.15 0.9K
09:35 122.01 122.22 122.01 122.21 2.1K
09:36 122.37 122.37 122.34 122.34 6.2K
09:37 122.34 122.64 122.34 122.56 5.9K
09:38 122.67 122.67 122.36 122.39 4.3K
09:39 122.38 122.67 122.35 122.67 1.3K
09:40 122.27 122.27 122.27 122.27 0.9K
09:41 122.65 122.65 122.53 122.53 2.1K
09:42 122.52 122.53 122.48 122.53 1.9K
09:43 122.40 122.40 121.96 121.97 9.0K
09:44 122.10 122.36 122.03 122.36 9.8K
09:45 122.24 122.31 122.18 122.28 1.5K
09:46 122.44 122.44 122.31 122.31 1.1K
09:47 122.16 122.36 122.16 122.25 3.2K
09:48 122.25 122.26 122.25 122.25 4.6K
09:49 122.21 122.22 122.18 122.18 1.0K
09:50 122.18 122.46 122.18 122.46 4.2K
09:51 122.58 122.58 122.46 122.46 3.2K
09:52 122.45 122.46 122.45 122.46 1.2K
09:53 122.46 122.64 122.46 122.62 1.8K
09:54 122.58 122.76 122.58 122.68 4.2K
09:55 122.68 122.68 122.67 122.67 1.5K
09:56 122.66 122.66 122.54 122.62 4.3K
09:57 122.55 122.55 122.21 122.22 8.9K
09:58 122.22 122.22 122.22 122.22 1.4K
09:59 122.22 122.27 122.22 122.25 0.9K
10:00 122.41 122.48 122.41 122.48 3.5K
10:01 122.48 122.54 122.48 122.53 2.1K
10:02 122.38 122.43 122.38 122.43 1.9K
10:03 122.36 122.53 122.36 122.53 1.7K
10:04 122.46 122.59 122.46 122.59 8.8K
10:05 122.58 122.58 122.41 122.53 4.5K
10:06 122.58 122.68 122.57 122.57 4.5K
10:07 122.57 122.57 122.57 122.57 0.8K
10:08 122.57 122.57 122.48 122.50 1.9K
10:09 122.50 122.50 122.35 122.39 2.4K
10:10 122.39 122.39 122.39 122.39 0.2K
10:11 122.30 122.38 122.30 122.38 4.2K
10:12 122.38 122.45 122.38 122.45 1.6K
10:13 122.45 122.56 122.42 122.56 1.9K
10:14 122.56 122.65 122.56 122.64 2.4K
10:15 122.54 122.75 122.54 122.75 4.0K
10:16 122.68 122.72 122.68 122.72 3.0K
10:17 122.71 122.71 122.66 122.66 4.5K
10:18 122.66 122.72 122.66 122.68 0.8K
10:19 122.66 122.66 122.59 122.59 9.5K
10:20 122.56 122.56 122.53 122.53 2.2K
10:21 122.53 122.58 122.50 122.50 2.6K
10:22 122.38 122.43 122.37 122.43 3.4K
10:23 122.39 122.40 122.37 122.37 2.1K
10:24 122.32 122.33 122.32 122.33 0.8K
10:25 122.32 122.36 122.32 122.32 3.5K
10:26 122.39 122.39 122.35 122.38 4.2K
10:27 122.34 122.34 122.31 122.34 2.0K
10:28 122.34 122.62 122.34 122.55 6.7K
10:29 122.55 122.56 122.53 122.53 1.9K
10:30 122.53 122.62 122.53 122.62 2.8K
10:31 122.55 122.55 122.48 122.51 2.8K
10:32 122.51 122.55 122.51 122.55 1.5K
10:33 122.55 122.62 122.55 122.62 4.7K
10:34 122.62 122.62 122.50 122.50 2.1K
10:35 122.52 122.53 122.52 122.52 4.0K
10:36 122.60 122.63 122.60 122.60 4.5K
10:37 122.60 122.68 122.60 122.67 8.9K
10:38 122.60 122.62 122.56 122.60 3.8K
10:39 122.60 122.64 122.60 122.64 2.8K
10:40 122.61 122.78 122.61 122.76 14.9K
10:41 122.66 122.66 122.60 122.60 4.8K
10:42 122.67 122.74 122.67 122.67 2.7K
10:43 122.67 122.75 122.67 122.72 2.8K
10:44 122.72 122.72 122.72 122.72 1.1K
10:45 122.72 122.76 122.72 122.72 2.3K
10:46 122.67 122.67 122.54 122.56 5.8K
10:47 122.63 122.68 122.63 122.68 6.7K
10:48 122.78 122.79 122.74 122.74 3.7K
10:49 122.70 122.70 122.66 122.66 6.2K
10:50 122.77 122.80 122.76 122.76 3.4K
10:51 122.75 122.75 122.74 122.74 2.6K
10:52 122.75 122.75 122.70 122.70 3.0K
10:53 122.65 122.69 122.65 122.69 2.5K
10:54 122.69 122.82 122.67 122.82 5.6K
10:55 122.82 122.90 122.82 122.90 2.5K
10:56 122.85 122.90 122.85 122.90 2.1K
10:57 122.91 122.92 122.91 122.91 2.1K
10:58 122.86 122.86 122.86 122.86 2.6K
10:59 122.84 122.86 122.84 122.86 1.4K
11:00 122.86 122.89 122.86 122.89 2.9K
11:01 122.83 122.93 122.83 122.93 3.2K
11:02 122.86 122.90 122.86 122.90 1.0K
11:03 122.90 122.97 122.90 122.97 11.8K
11:04 122.97 123.04 122.96 123.04 3.1K
11:05 122.88 122.88 122.84 122.88 3.8K
11:06 122.94 123.00 122.94 123.00 2.6K
11:07 123.00 123.02 123.00 123.02 0.7K
11:08 123.02 123.04 122.96 123.00 2.2K
11:09 123.03 123.03 122.99 122.99 1.4K
11:10 123.06 123.11 123.05 123.09 1.1K
11:11 123.09 123.11 123.02 123.02 4.4K
11:12 123.18 123.18 123.06 123.06 2.1K
11:13 123.06 123.06 123.00 123.00 0.9K
11:14 123.00 123.00 122.97 122.97 0.8K
11:15 122.96 122.96 122.94 122.94 3.3K
11:16 123.00 123.05 123.00 123.05 5.6K
11:17 123.05 123.05 123.05 123.05 1.3K
11:18 123.05 123.20 123.05 123.20 1.6K
11:19 123.32 123.39 123.32 123.35 3.1K
11:20 123.31 123.44 123.31 123.44 1.6K
11:21 123.50 123.50 123.40 123.40 2.7K
11:22 123.40 123.40 123.40 123.40 0.4K
11:23 123.40 123.46 123.39 123.40 1.6K
11:24 123.40 123.40 123.31 123.31 2.6K
11:25 123.31 123.31 123.31 123.31 0.6K
11:26 123.36 123.43 123.36 123.36 0.9K
11:27 123.45 123.45 123.38 123.38 5.1K
11:28 123.38 123.39 123.38 123.39 0.9K
11:29 123.38 123.38 123.38 123.38 1.8K
11:30 123.38 123.38 123.32 123.32 7.6K
11:31 123.32 123.36 123.32 123.36 1.7K
11:32 123.36 123.43 123.35 123.43 7.1K
11:33 123.43 123.43 123.43 123.43 0.4K
11:34 123.43 123.54 123.43 123.54 1.8K
11:35 123.54 123.71 123.54 123.71 2.2K
11:36 123.71 123.73 123.65 123.65 2.9K
11:37 123.65 123.65 123.55 123.55 1.9K
11:38 123.53 123.58 123.50 123.58 0.7K
11:39 123.57 123.65 123.57 123.58 3.0K
11:40 123.60 123.60 123.52 123.58 1.6K
11:41 123.58 123.61 123.52 123.60 1.7K
11:42 123.60 123.60 123.60 123.60 0.4K
11:43 123.60 123.61 123.60 123.61 0.6K
11:44 123.61 123.66 123.60 123.60 1.1K
11:45 123.66 123.73 123.60 123.73 1.0K
11:46 123.69 123.69 123.59 123.59 1.5K
11:47 123.59 123.59 123.50 123.50 0.5K
11:48 123.50 123.58 123.46 123.58 5.0K
11:49 123.61 123.62 123.59 123.59 1.2K
11:50 123.59 123.68 123.59 123.65 1.5K
11:51 123.72 123.72 123.65 123.65 1.7K
11:52 123.65 123.72 123.65 123.70 1.8K
11:53 123.65 123.65 123.62 123.62 1.5K
11:54 123.61 123.61 123.51 123.58 4.3K
11:55 123.58 123.65 123.58 123.58 1.3K
11:56 123.65 123.65 123.53 123.53 2.6K
11:57 123.65 123.65 123.53 123.53 5.9K
11:58 123.53 123.62 123.53 123.62 0.5K
11:59 123.58 123.58 123.57 123.57 2.3K
12:00 123.57 123.57 123.55 123.55 1.0K
12:01 123.55 123.55 123.49 123.53 0.6K
12:02 123.53 123.54 123.53 123.54 0.5K
12:03 123.54 123.59 123.54 123.59 1.2K
12:04 123.59 123.63 123.59 123.63 0.5K
12:05 123.65 123.70 123.60 123.66 1.6K
12:06 123.60 123.69 123.60 123.66 1.1K
12:07 123.66 123.66 123.66 123.66 0.6K
12:08 123.66 123.70 123.66 123.70 5.5K
12:09 123.79 123.88 123.79 123.88 4.4K
12:10 123.88 123.94 123.87 123.92 3.4K
12:11 123.92 123.92 123.87 123.89 4.4K
12:12 123.90 123.90 123.89 123.90 0.9K
12:13 123.90 123.90 123.88 123.88 0.3K
12:14 123.89 123.90 123.89 123.90 1.3K
12:15 123.90 123.90 123.90 123.90 0.6K
12:16 123.90 123.91 123.87 123.87 1.1K
12:17 123.88 123.95 123.88 123.91 2.1K
12:18 123.91 123.91 123.85 123.87 11.1K
12:19 123.87 123.87 123.80 123.80 1.1K
12:20 123.80 123.87 123.80 123.87 1.0K
12:21 123.90 123.90 123.83 123.85 0.9K
12:22 123.85 123.85 123.85 123.85 0.1K
12:23 123.87 123.87 123.87 123.87 0.9K
12:24 123.89 123.97 123.89 123.97 4.3K
12:25 123.97 123.97 123.97 123.97 0.3K
12:26 123.97 123.97 123.91 123.91 1.3K
12:27 123.91 123.93 123.91 123.93 1.3K
12:28 123.93 123.93 123.69 123.69 3.5K
12:29 123.73 123.74 123.65 123.65 4.4K
12:30 123.65 123.69 123.63 123.69 1.2K
12:31 123.69 123.69 123.57 123.57 0.3K
12:32 123.57 123.57 123.57 123.57 0.2K
12:33 123.57 123.57 123.57 123.57 0.5K
12:34 123.57 123.59 123.55 123.59 1.4K
12:35 123.59 123.59 123.55 123.55 1.4K
12:36 123.55 123.55 123.55 123.55 0.3K
12:37 123.55 123.55 123.52 123.52 0.7K
12:38 123.52 123.53 123.49 123.49 1.3K
12:39 123.49 123.49 123.34 123.34 1.9K
12:40 123.34 123.34 123.32 123.32 0.6K
12:41 123.32 123.32 123.32 123.32 0.3K
12:42 123.32 123.43 123.32 123.43 1.6K
12:43 123.43 123.47 123.43 123.47 0.7K
12:44 123.51 123.56 123.48 123.55 1.6K
12:45 123.55 123.55 123.51 123.55 0.6K
12:46 123.55 123.55 123.50 123.50 2.1K
12:47 123.50 123.59 123.50 123.54 2.9K
12:48 123.60 123.60 123.60 123.60 1.1K
12:49 123.60 123.60 123.58 123.58 0.4K
12:50 123.57 123.57 123.57 123.57 2.1K
12:51 123.57 123.57 123.57 123.57 0.3K
12:52 123.57 123.57 123.57 123.57 0.3K
12:53 123.57 123.57 123.55 123.55 1.9K
12:54 123.60 123.70 123.57 123.70 3.0K
12:55 123.70 123.75 123.60 123.60 0.8K
12:56 123.74 123.74 123.74 123.74 0.5K
12:57 123.74 123.74 123.69 123.74 1.4K
12:58 123.74 123.74 123.74 123.74 0.0K
12:59 123.70 123.70 123.65 123.65 2.4K
13:00 123.65 123.65 123.56 123.56 3.2K
13:01 123.58 123.58 123.58 123.58 1.0K
13:02 123.58 123.58 123.52 123.56 1.4K
13:03 123.56 123.56 123.48 123.48 1.4K
13:04 123.48 123.58 123.48 123.58 0.7K
13:05 123.58 123.58 123.57 123.57 1.1K
13:06 123.57 123.57 123.53 123.53 0.3K
13:07 123.53 123.53 123.53 123.53 0.2K
13:08 123.53 123.53 123.53 123.53 0.0K
13:09 123.51 123.51 123.49 123.49 1.9K
13:10 123.49 123.51 123.49 123.51 0.3K
13:11 123.51 123.51 123.51 123.51 0.3K
13:12 123.51 123.52 123.51 123.51 0.3K
13:13 123.48 123.53 123.48 123.53 3.6K
13:14 123.53 123.53 123.52 123.52 1.2K
13:15 123.52 123.53 123.52 123.53 0.2K
13:16 123.53 123.53 123.52 123.52 1.0K
13:17 123.55 123.59 123.53 123.59 3.0K
13:18 123.59 123.59 123.49 123.49 1.2K
13:19 123.49 123.49 123.49 123.49 0.0K
13:20 123.49 123.50 123.49 123.50 0.6K
13:21 123.50 123.50 123.45 123.45 1.1K
13:22 123.45 123.46 123.45 123.46 0.6K
13:23 123.46 123.54 123.46 123.54 1.3K
13:24 123.58 123.61 123.58 123.61 2.3K
13:25 123.61 123.61 123.58 123.58 0.6K
13:26 123.58 123.59 123.58 123.59 0.3K
13:27 123.55 123.56 123.55 123.56 0.9K
13:28 123.56 123.56 123.54 123.54 0.4K
13:29 123.54 123.54 123.54 123.54 0.1K
13:30 123.54 123.61 123.54 123.61 0.4K
13:31 123.61 123.61 123.59 123.59 0.9K
13:32 123.59 123.61 123.56 123.61 0.5K
13:33 123.61 123.61 123.59 123.59 0.8K
13:34 123.58 123.58 123.55 123.57 1.7K
13:35 123.57 123.57 123.53 123.53 0.5K
13:36 123.60 123.61 123.60 123.61 1.0K
13:37 123.61 123.61 123.61 123.61 0.3K
13:38 123.61 123.65 123.61 123.63 1.5K
13:39 123.65 123.68 123.65 123.68 1.9K
13:40 123.68 123.75 123.68 123.74 2.9K
13:41 123.74 123.74 123.74 123.74 0.3K
13:42 123.74 123.74 123.74 123.74 0.2K
13:43 123.74 123.78 123.74 123.78 0.5K
13:44 123.79 123.82 123.75 123.75 3.3K
13:45 123.75 123.75 123.73 123.73 1.2K
13:46 123.73 123.75 123.73 123.75 0.4K
13:47 123.75 123.75 123.72 123.72 2.0K
13:48 123.72 123.72 123.70 123.71 1.0K
13:49 123.71 123.71 123.69 123.69 2.3K
13:50 123.69 123.72 123.69 123.72 0.8K
13:51 123.72 123.72 123.71 123.72 0.9K
13:52 123.70 123.72 123.69 123.69 0.8K
13:53 123.69 123.69 123.69 123.69 0.1K
13:54 123.69 123.69 123.69 123.69 0.4K
13:55 123.69 123.69 123.64 123.66 2.8K
13:56 123.66 123.66 123.66 123.66 0.3K
13:57 123.66 123.66 123.66 123.66 1.2K
13:58 123.66 123.66 123.66 123.66 0.3K
13:59 123.66 123.66 123.66 123.66 0.1K
14:00 123.66 123.71 123.66 123.71 1.0K
14:01 123.71 123.71 123.67 123.67 1.8K
14:02 123.66 123.66 123.66 123.66 2.3K
14:03 123.65 123.68 123.64 123.64 1.7K
14:04 123.64 123.64 123.64 123.64 0.2K
14:05 123.64 123.69 123.64 123.69 0.3K
14:06 123.69 123.69 123.62 123.62 2.0K
14:07 123.61 123.61 123.61 123.61 0.9K
14:08 123.61 123.64 123.61 123.64 0.8K
14:09 123.64 123.64 123.61 123.61 0.7K
14:10 123.63 123.63 123.62 123.62 0.9K
14:11 123.62 123.62 123.61 123.61 0.2K
14:12 123.54 123.54 123.54 123.54 2.4K
14:13 123.50 123.50 123.48 123.48 0.9K
14:14 123.48 123.48 123.46 123.46 1.2K
14:15 123.47 123.47 123.43 123.43 0.6K
14:16 123.43 123.48 123.43 123.48 1.4K
14:17 123.48 123.48 123.41 123.41 1.5K
14:18 123.41 123.41 123.36 123.40 2.2K
14:19 123.40 123.45 123.38 123.38 0.7K
14:20 123.38 123.41 123.38 123.41 0.9K
14:21 123.41 123.41 123.41 123.41 0.1K
14:22 123.41 123.41 123.33 123.33 2.2K
14:23 123.33 123.33 123.32 123.32 1.0K
14:24 123.32 123.32 123.29 123.29 0.4K
14:25 123.29 123.29 123.29 123.29 0.3K
14:26 123.28 123.29 123.28 123.29 0.6K
14:27 123.27 123.27 123.26 123.26 1.9K
14:28 123.26 123.26 123.26 123.26 0.4K
14:29 123.26 123.28 123.26 123.28 1.2K
14:30 123.28 123.28 123.28 123.28 0.3K
14:31 123.28 123.28 123.28 123.28 0.7K
14:32 123.28 123.33 123.28 123.33 3.1K
14:33 123.37 123.39 123.37 123.39 1.0K
14:34 123.39 123.41 123.36 123.36 2.3K
14:35 123.31 123.34 123.31 123.34 1.5K
14:36 123.34 123.39 123.34 123.39 0.6K
14:37 123.39 123.39 123.38 123.38 0.8K
14:38 123.38 123.42 123.38 123.42 0.6K
14:39 123.38 123.38 123.38 123.38 0.7K
14:40 123.38 123.38 123.32 123.38 1.2K
14:41 123.42 123.42 123.37 123.37 0.8K
14:42 123.37 123.37 123.32 123.32 3.0K
14:43 123.32 123.35 123.32 123.35 1.9K
14:44 123.35 123.41 123.35 123.41 1.0K
14:45 123.41 123.41 123.41 123.41 1.4K
14:46 123.41 123.46 123.41 123.41 1.2K
14:47 123.41 123.41 123.41 123.41 0.2K
14:48 123.40 123.41 123.40 123.41 0.7K
14:49 123.41 123.41 123.37 123.38 1.5K
14:50 123.38 123.41 123.38 123.41 0.8K
14:51 123.41 123.41 123.41 123.41 0.5K
14:52 123.41 123.41 123.40 123.41 2.4K
14:53 123.41 123.41 123.36 123.38 1.7K
14:54 123.38 123.38 123.38 123.38 0.6K
14:55 123.41 123.41 123.37 123.38 0.8K
14:56 123.38 123.42 123.38 123.42 1.6K
14:57 123.38 123.38 123.37 123.37 3.1K
14:58 123.37 123.37 123.35 123.35 1.8K
14:59 123.35 123.35 123.32 123.32 1.0K
15:00 123.32 123.38 123.32 123.38 0.8K
15:01 123.38 123.38 123.30 123.30 3.2K
15:02 123.30 123.30 123.26 123.26 0.5K
15:03 123.26 123.26 123.20 123.20 1.5K
15:04 123.22 123.23 123.22 123.23 1.3K
15:05 123.21 123.21 123.21 123.21 2.2K
15:06 123.21 123.25 123.19 123.25 2.3K
15:07 123.25 123.27 123.25 123.27 1.0K
15:08 123.29 123.29 123.29 123.29 0.5K
15:09 123.29 123.29 123.25 123.25 1.6K
15:10 123.25 123.26 123.25 123.26 1.1K
15:11 123.26 123.26 123.23 123.23 2.0K
15:12 123.19 123.20 123.18 123.20 1.1K
15:13 123.20 123.22 123.20 123.22 1.0K
15:14 123.22 123.25 123.22 123.25 1.6K
15:15 123.25 123.25 123.22 123.22 1.2K
15:16 123.22 123.28 123.22 123.28 1.8K
15:17 123.25 123.25 123.22 123.22 1.6K
15:18 123.22 123.22 123.19 123.22 1.2K
15:19 123.22 123.26 123.22 123.26 2.1K
15:20 123.26 123.26 123.25 123.25 1.5K
15:21 123.22 123.25 123.21 123.23 1.6K
15:22 123.23 123.25 123.23 123.25 0.6K
15:23 123.27 123.27 123.27 123.27 1.8K
15:24 123.24 123.30 123.24 123.30 2.8K
15:25 123.30 123.32 123.30 123.32 1.7K
15:26 123.40 123.41 123.37 123.41 1.5K
15:27 123.38 123.39 123.38 123.39 1.5K
15:28 123.43 123.46 123.42 123.42 2.4K
15:29 123.42 123.46 123.42 123.44 1.3K
15:30 123.45 123.45 123.44 123.44 0.8K
15:31 123.42 123.49 123.42 123.49 3.5K
15:32 123.49 123.49 123.46 123.48 3.2K
15:33 123.48 123.49 123.40 123.40 5.9K
15:34 123.40 123.40 123.40 123.40 1.3K
15:35 123.40 123.40 123.32 123.32 4.1K
15:36 123.32 123.34 123.29 123.33 4.8K
15:37 123.33 123.35 123.33 123.33 1.7K
15:38 123.33 123.36 123.33 123.36 2.1K
15:39 123.36 123.36 123.32 123.32 1.4K
15:40 123.32 123.32 123.32 123.32 0.9K
15:41 123.32 123.33 123.30 123.31 3.3K
15:42 123.31 123.31 123.23 123.23 2.7K
15:43 123.23 123.28 123.23 123.27 5.6K
15:44 123.25 123.27 123.19 123.19 3.7K
15:45 123.19 123.21 123.18 123.18 4.0K
15:46 123.18 123.18 123.14 123.14 5.7K
15:47 123.15 123.18 123.12 123.12 5.0K
15:48 123.12 123.12 123.10 123.10 2.7K
15:49 123.10 123.10 123.03 123.03 2.9K
15:50 123.02 123.06 123.02 123.06 4.2K
15:51 123.03 123.06 123.01 123.03 6.3K
15:52 122.99 123.03 122.99 123.03 5.7K
15:53 123.00 123.06 123.00 123.03 8.6K
15:54 123.13 123.13 123.10 123.11 11.3K
15:55 123.13 123.26 123.13 123.23 20.9K
15:56 123.34 123.41 123.33 123.40 21.5K
15:57 123.38 123.41 123.38 123.41 18.3K
15:58 123.42 123.43 123.30 123.31 20.3K
15:59 123.25 123.28 123.25 123.27 21.8K
16:00 123.27 123.39 123.22 123.29 777.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし