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
09:31 123.48 126.85 123.20 123.37 24.8K
09:32 123.37 123.37 123.37 123.37 1.0K
09:33 123.37 123.37 122.99 122.99 0.7K
09:34 122.99 122.99 122.98 122.98 0.6K
09:35 122.98 122.98 122.56 122.56 0.7K
09:36 122.56 122.56 122.56 122.56 0.3K
09:37 122.56 123.02 122.56 123.02 1.1K
09:38 122.64 122.64 122.10 122.10 2.2K
09:39 122.10 122.25 122.09 122.25 0.5K
09:40 122.25 122.63 122.25 122.63 2.8K
09:41 122.64 122.64 122.64 122.64 0.7K
09:42 122.64 123.05 122.64 123.05 1.9K
09:43 123.05 123.18 123.05 123.15 1.1K
09:44 123.02 123.02 123.00 123.00 0.8K
09:45 123.00 123.15 123.00 123.10 0.7K
09:46 123.10 123.22 123.10 123.22 2.8K
09:47 123.35 123.45 123.31 123.31 6.7K
09:48 123.31 123.39 123.23 123.39 1.5K
09:49 123.39 123.48 123.39 123.40 2.9K
09:50 123.51 123.63 123.50 123.63 3.1K
09:51 123.65 123.65 123.64 123.64 2.4K
09:52 123.64 123.76 123.64 123.72 1.3K
09:53 123.58 123.64 123.58 123.64 1.9K
09:54 123.75 123.84 123.71 123.71 2.6K
09:55 123.71 123.89 123.71 123.82 1.5K
09:56 123.82 123.86 123.82 123.86 1.9K
09:57 123.86 123.86 123.85 123.85 0.6K
09:58 123.85 123.85 123.74 123.74 1.2K
09:59 123.74 123.82 123.74 123.82 0.6K
10:00 123.82 123.86 123.82 123.86 0.7K
10:01 123.97 123.97 123.78 123.78 3.4K
10:02 123.78 123.78 123.78 123.78 0.6K
10:03 123.78 123.78 123.56 123.56 1.3K
10:04 123.73 123.73 123.67 123.67 2.9K
10:05 123.67 123.67 123.67 123.67 0.3K
10:06 123.67 123.67 123.57 123.57 2.5K
10:07 123.57 123.70 123.57 123.70 2.8K
10:08 123.70 123.70 123.57 123.57 0.9K
10:09 123.57 123.57 123.57 123.57 0.8K
10:10 123.66 123.66 123.57 123.57 3.8K
10:11 123.57 123.57 123.57 123.57 0.4K
10:12 123.57 123.95 123.57 123.95 3.3K
10:13 123.95 123.95 123.94 123.94 1.6K
10:14 123.94 123.94 123.94 123.94 0.8K
10:15 123.94 123.94 123.78 123.78 1.1K
10:16 123.75 123.75 123.75 123.75 1.0K
10:17 123.75 123.75 123.68 123.72 1.9K
10:18 123.75 123.76 123.68 123.68 2.5K
10:19 123.68 123.68 123.66 123.66 5.3K
10:20 123.66 123.66 123.49 123.49 1.0K
10:21 123.49 123.49 123.35 123.42 5.2K
10:22 123.42 123.44 123.42 123.44 2.9K
10:23 123.45 123.51 123.39 123.39 1.5K
10:24 123.39 123.39 123.39 123.39 0.4K
10:25 123.39 123.40 123.27 123.27 2.5K
10:26 123.27 123.27 123.27 123.27 1.2K
10:27 123.27 123.27 123.27 123.27 2.0K
10:28 123.28 123.32 123.22 123.22 1.2K
10:29 123.22 123.36 123.22 123.31 3.5K
10:30 123.31 123.36 123.25 123.25 1.3K
10:31 123.35 123.38 123.34 123.38 2.0K
10:32 123.44 123.44 123.40 123.40 2.3K
10:33 123.40 123.40 123.36 123.36 2.7K
10:34 123.36 123.36 123.31 123.31 2.0K
10:35 123.30 123.30 123.24 123.24 2.0K
10:36 123.24 123.29 123.24 123.29 2.2K
10:37 123.29 123.29 123.27 123.27 1.8K
10:38 123.24 123.25 123.24 123.25 3.8K
10:39 123.30 123.30 123.28 123.28 3.9K
10:40 123.27 123.27 123.25 123.25 4.9K
10:41 123.24 123.24 123.24 123.24 1.0K
10:42 123.24 123.24 123.16 123.16 2.5K
10:43 123.18 123.18 123.12 123.12 2.3K
10:44 123.12 123.28 123.12 123.28 4.1K
10:45 123.28 123.37 123.28 123.37 1.9K
10:46 123.34 123.34 123.34 123.34 1.2K
10:47 123.34 123.34 123.25 123.25 1.1K
10:48 123.27 123.27 123.21 123.21 2.0K
10:49 123.21 123.25 123.18 123.21 3.5K
10:50 123.15 123.15 123.15 123.15 1.0K
10:51 123.15 123.23 123.15 123.23 1.9K
10:52 123.10 123.18 123.10 123.18 1.3K
10:53 123.11 123.18 123.11 123.18 1.9K
10:54 123.18 123.18 123.12 123.16 5.2K
10:55 123.16 123.16 123.12 123.12 0.8K
10:56 123.15 123.15 122.99 122.99 6.3K
10:57 123.03 123.03 122.97 123.02 2.1K
10:58 123.02 123.10 123.02 123.10 0.5K
10:59 123.14 123.21 123.10 123.21 3.7K
11:00 123.24 123.25 123.24 123.25 1.5K
11:01 123.22 123.22 123.21 123.21 2.2K
11:02 123.21 123.21 123.21 123.21 1.6K
11:03 123.21 123.27 123.21 123.27 5.4K
11:04 123.31 123.32 123.31 123.32 1.7K
11:05 123.32 123.32 123.28 123.28 1.3K
11:06 123.28 123.35 123.26 123.35 2.9K
11:07 123.35 123.42 123.35 123.42 1.1K
11:08 123.41 123.49 123.41 123.41 1.0K
11:09 123.45 123.48 123.41 123.45 4.7K
11:10 123.49 123.53 123.49 123.53 7.4K
11:11 123.53 123.63 123.53 123.57 2.8K
11:12 123.57 123.73 123.57 123.73 1.1K
11:13 123.69 123.69 123.64 123.67 6.9K
11:14 123.67 123.76 123.67 123.76 3.5K
11:15 123.76 123.84 123.76 123.84 2.8K
11:16 123.84 123.88 123.80 123.88 6.3K
11:17 123.88 123.88 123.86 123.86 0.5K
11:18 123.86 124.00 123.86 124.00 2.3K
11:19 124.03 124.03 123.98 124.00 7.9K
11:20 123.97 124.01 123.96 124.01 2.7K
11:21 124.01 124.02 124.01 124.02 1.9K
11:22 124.02 124.05 124.02 124.05 1.2K
11:23 124.05 124.05 124.02 124.04 0.6K
11:24 124.04 124.10 124.04 124.09 4.8K
11:25 124.11 124.11 124.06 124.06 4.0K
11:26 124.06 124.10 124.06 124.10 1.1K
11:27 124.10 124.10 124.05 124.05 3.3K
11:28 124.05 124.06 124.00 124.06 1.9K
11:29 124.08 124.08 123.96 123.96 3.1K
11:30 123.96 123.96 123.90 123.95 23.6K
11:31 124.02 124.02 123.96 123.97 2.1K
11:32 124.02 124.02 123.93 123.93 0.7K
11:33 123.99 123.99 123.97 123.97 2.1K
11:34 123.96 124.07 123.96 124.07 4.1K
11:35 123.99 123.99 123.92 123.92 5.6K
11:36 124.06 124.06 124.01 124.01 2.0K
11:37 124.03 124.03 123.97 123.97 2.1K
11:38 123.97 124.02 123.95 123.95 2.1K
11:39 123.92 123.94 123.92 123.92 1.6K
11:40 123.92 123.92 123.83 123.83 1.1K
11:41 123.83 123.92 123.83 123.92 3.1K
11:42 123.90 123.90 123.90 123.90 0.5K
11:43 123.90 123.90 123.82 123.84 1.9K
11:44 123.80 123.80 123.75 123.75 1.6K
11:45 123.75 123.79 123.69 123.79 2.6K
11:46 123.80 123.80 123.79 123.79 1.4K
11:47 123.75 123.75 123.75 123.75 1.0K
11:48 123.73 123.73 123.72 123.72 0.8K
11:49 123.72 123.72 123.72 123.72 0.3K
11:50 123.79 123.88 123.79 123.88 2.9K
11:51 123.84 123.88 123.83 123.88 1.5K
11:52 123.80 123.85 123.78 123.85 2.5K
11:53 123.87 123.88 123.87 123.88 0.5K
11:54 123.89 123.90 123.89 123.90 1.0K
11:55 123.90 123.90 123.84 123.84 0.3K
11:56 123.89 123.92 123.89 123.90 1.6K
11:57 123.96 124.04 123.96 124.04 5.5K
11:58 124.04 124.18 124.04 124.14 4.6K
11:59 124.20 124.20 124.19 124.19 3.7K
12:00 124.17 124.17 124.17 124.17 1.0K
12:01 124.17 124.17 124.08 124.12 4.2K
12:02 124.12 124.17 124.12 124.17 1.3K
12:03 124.18 124.23 124.17 124.23 3.9K
12:04 124.23 124.32 124.23 124.28 14.3K
12:05 124.28 124.39 124.28 124.39 2.7K
12:06 124.48 124.48 124.41 124.41 7.1K
12:07 124.41 124.41 124.40 124.40 1.4K
12:08 124.40 124.42 124.39 124.42 4.4K
12:09 124.44 124.44 124.42 124.42 0.9K
12:10 124.42 124.46 124.42 124.44 1.7K
12:11 124.43 124.44 124.38 124.38 2.0K
12:12 124.35 124.42 124.35 124.42 3.7K
12:13 124.42 124.55 124.42 124.55 3.8K
12:14 124.55 124.57 124.54 124.57 2.2K
12:15 124.54 124.57 124.54 124.57 1.5K
12:16 124.53 124.56 124.53 124.56 1.3K
12:17 124.56 124.56 124.56 124.56 0.6K
12:18 124.65 124.65 124.62 124.62 5.8K
12:19 124.62 124.62 124.61 124.61 3.2K
12:20 124.61 124.70 124.61 124.70 2.0K
12:21 124.53 124.59 124.53 124.56 2.7K
12:22 124.56 124.56 124.56 124.56 1.9K
12:23 124.53 124.55 124.47 124.47 1.7K
12:24 124.47 124.53 124.47 124.47 1.4K
12:25 124.48 124.53 124.48 124.53 2.3K
12:26 124.53 124.53 124.53 124.53 0.8K
12:27 124.53 124.53 124.53 124.53 0.4K
12:28 124.53 124.53 124.45 124.45 1.4K
12:29 124.45 124.45 124.40 124.44 0.9K
12:30 124.44 124.45 124.38 124.38 1.0K
12:31 124.38 124.38 124.38 124.38 1.1K
12:32 124.38 124.47 124.38 124.47 7.1K
12:33 124.49 124.58 124.49 124.58 2.5K
12:34 124.59 124.59 124.53 124.53 2.3K
12:35 124.53 124.53 124.53 124.53 0.4K
12:36 124.53 124.53 124.47 124.47 1.1K
12:37 124.47 124.54 124.47 124.53 2.2K
12:38 124.53 124.55 124.51 124.55 1.3K
12:39 124.55 124.58 124.55 124.56 1.8K
12:40 124.52 124.57 124.52 124.57 1.3K
12:41 124.57 124.58 124.56 124.58 6.0K
12:42 124.60 124.60 124.60 124.60 1.4K
12:43 124.60 124.60 124.59 124.59 2.3K
12:44 124.59 124.59 124.55 124.55 0.8K
12:45 124.55 124.62 124.55 124.62 2.7K
12:46 124.58 124.58 124.58 124.58 1.7K
12:47 124.58 124.58 124.56 124.56 0.9K
12:48 124.56 124.57 124.54 124.57 1.3K
12:49 124.58 124.58 124.56 124.56 1.6K
12:50 124.56 124.56 124.53 124.53 5.0K
12:51 124.53 124.60 124.53 124.60 2.5K
12:52 124.60 124.60 124.58 124.58 1.0K
12:53 124.62 124.63 124.57 124.57 2.9K
12:54 124.57 124.57 124.51 124.51 1.0K
12:55 124.50 124.53 124.50 124.53 1.6K
12:56 124.53 124.53 124.52 124.52 0.6K
12:57 124.52 124.52 124.52 124.52 0.6K
12:58 124.52 124.52 124.52 124.52 1.0K
12:59 124.52 124.52 124.50 124.51 1.0K
13:00 124.49 124.53 124.49 124.53 1.5K
13:01 124.53 124.61 124.53 124.61 0.8K
13:02 124.61 124.61 124.61 124.61 0.2K
13:03 124.61 124.61 124.56 124.56 1.3K
13:04 124.56 124.56 124.53 124.53 0.7K
13:05 124.53 124.53 124.53 124.53 0.2K
13:06 124.52 124.54 124.52 124.54 2.8K
13:07 124.54 124.54 124.54 124.54 0.4K
13:08 124.54 124.54 124.48 124.48 2.2K
13:09 124.48 124.52 124.40 124.40 4.8K
13:10 124.36 124.36 124.35 124.35 1.2K
13:11 124.35 124.37 124.34 124.36 2.2K
13:12 124.36 124.36 124.36 124.36 0.3K
13:13 124.35 124.35 124.35 124.35 0.8K
13:14 124.35 124.38 124.35 124.38 2.5K
13:15 124.38 124.38 124.38 124.38 1.0K
13:16 124.38 124.41 124.38 124.41 0.4K
13:17 124.44 124.44 124.38 124.38 1.1K
13:18 124.35 124.36 124.33 124.33 2.2K
13:19 124.32 124.33 124.32 124.33 1.6K
13:20 124.33 124.33 124.32 124.32 0.8K
13:21 124.32 124.41 124.32 124.41 2.4K
13:22 124.41 124.41 124.41 124.41 0.4K
13:23 124.41 124.41 124.41 124.41 1.3K
13:24 124.41 124.41 124.41 124.41 0.6K
13:25 124.41 124.41 124.36 124.36 1.1K
13:26 124.36 124.36 124.30 124.32 0.7K
13:27 124.32 124.33 124.22 124.22 4.0K
13:28 124.20 124.20 124.15 124.15 1.2K
13:29 124.15 124.15 124.04 124.04 1.3K
13:30 124.04 124.04 123.97 123.97 1.6K
13:31 123.97 124.06 123.97 124.06 4.6K
13:32 124.10 124.18 124.10 124.18 2.7K
13:33 124.18 124.19 124.18 124.19 1.2K
13:34 124.19 124.19 124.19 124.19 0.9K
13:35 124.19 124.19 124.15 124.15 1.3K
13:36 124.15 124.15 124.15 124.15 0.5K
13:37 124.15 124.15 124.11 124.14 1.7K
13:38 124.14 124.14 124.06 124.12 2.5K
13:39 124.07 124.07 124.07 124.07 1.2K
13:40 124.07 124.07 124.06 124.06 0.7K
13:41 124.06 124.06 124.01 124.03 0.9K
13:42 124.03 124.05 124.01 124.05 0.9K
13:43 124.05 124.05 124.04 124.04 0.9K
13:44 124.03 124.03 124.02 124.02 1.6K
13:45 124.00 124.00 123.98 123.98 1.3K
13:46 123.98 123.98 123.96 123.97 1.0K
13:47 123.97 123.97 123.97 123.97 0.7K
13:48 123.97 123.97 123.94 123.94 0.3K
13:49 123.94 123.95 123.92 123.92 1.8K
13:50 123.92 123.96 123.92 123.96 0.8K
13:51 123.96 123.99 123.96 123.99 4.4K
13:52 123.99 123.99 123.96 123.97 2.4K
13:53 123.97 123.97 123.96 123.96 0.8K
13:54 123.96 124.06 123.96 124.05 2.6K
13:55 124.05 124.05 124.02 124.03 1.3K
13:56 124.03 124.03 124.00 124.00 2.3K
13:57 124.00 124.01 123.98 123.98 1.6K
13:58 123.98 123.98 123.98 123.98 0.7K
13:59 123.98 123.98 123.98 123.98 0.5K
14:00 123.98 124.04 123.98 124.04 1.0K
14:01 124.04 124.04 124.02 124.02 1.1K
14:02 124.01 124.03 124.00 124.03 2.6K
14:03 123.97 123.97 123.97 123.97 0.9K
14:04 123.97 123.99 123.97 123.99 0.8K
14:05 123.99 124.02 123.95 123.95 3.7K
14:06 123.95 123.97 123.95 123.97 3.6K
14:07 123.97 123.97 123.97 123.97 0.7K
14:08 123.97 123.97 123.93 123.93 1.0K
14:09 123.93 123.93 123.92 123.92 0.5K
14:10 123.96 123.98 123.93 123.98 3.1K
14:11 123.98 123.98 123.96 123.96 0.6K
14:12 123.96 123.96 123.96 123.96 0.4K
14:13 123.96 123.96 123.93 123.93 1.5K
14:14 123.96 123.96 123.90 123.90 3.7K
14:15 123.87 123.87 123.86 123.86 1.3K
14:16 123.86 123.98 123.84 123.98 3.6K
14:17 123.98 123.98 123.98 123.98 0.7K
14:18 123.92 123.92 123.92 123.92 0.9K
14:19 123.92 123.92 123.92 123.92 0.3K
14:20 124.01 124.01 124.00 124.00 2.0K
14:21 124.00 124.00 123.93 123.93 0.4K
14:22 123.93 124.01 123.93 124.01 2.0K
14:23 124.05 124.05 124.05 124.05 1.8K
14:24 124.05 124.05 124.05 124.05 0.8K
14:25 124.05 124.23 124.05 124.23 9.4K
14:26 124.23 124.23 124.21 124.21 0.9K
14:27 124.21 124.21 124.21 124.21 0.5K
14:28 124.21 124.21 124.16 124.16 2.2K
14:29 124.16 124.16 124.16 124.16 1.5K
14:30 124.11 124.14 124.11 124.14 0.8K
14:31 124.19 124.19 124.16 124.18 2.3K
14:32 124.17 124.17 124.17 124.17 1.7K
14:33 124.16 124.19 124.16 124.19 1.1K
14:34 124.19 124.23 124.19 124.23 2.3K
14:35 124.24 124.24 124.18 124.18 4.1K
14:36 124.18 124.18 124.11 124.11 5.7K
14:37 124.11 124.11 124.07 124.07 1.6K
14:38 124.15 124.15 124.13 124.13 2.9K
14:39 124.13 124.13 124.13 124.13 0.0K
14:40 124.13 124.21 124.13 124.20 2.0K
14:41 124.20 124.20 124.20 124.20 0.2K
14:42 124.20 124.20 124.20 124.20 0.5K
14:43 124.17 124.17 124.14 124.17 3.3K
14:44 124.17 124.21 124.17 124.19 1.3K
14:45 124.19 124.19 124.14 124.14 0.6K
14:46 124.14 124.15 124.13 124.13 2.6K
14:47 124.17 124.17 124.17 124.17 1.4K
14:48 124.17 124.21 124.17 124.21 1.5K
14:49 124.21 124.25 124.21 124.22 2.6K
14:50 124.27 124.34 124.27 124.34 1.7K
14:51 124.34 124.34 124.32 124.32 0.6K
14:52 124.32 124.33 124.32 124.33 0.5K
14:53 124.33 124.35 124.33 124.35 2.3K
14:54 124.36 124.36 124.35 124.36 6.0K
14:55 124.36 124.37 124.35 124.37 1.9K
14:56 124.39 124.39 124.39 124.39 1.0K
14:57 124.39 124.39 124.39 124.39 1.8K
14:58 124.39 124.39 124.33 124.34 2.8K
14:59 124.35 124.35 124.35 124.35 0.9K
15:00 124.35 124.36 124.35 124.36 1.7K
15:01 124.36 124.43 124.36 124.43 3.3K
15:02 124.43 124.44 124.43 124.44 0.5K
15:03 124.44 124.44 124.39 124.39 3.4K
15:04 124.39 124.40 124.39 124.39 4.4K
15:05 124.36 124.38 124.36 124.36 1.6K
15:06 124.36 124.38 124.36 124.38 2.0K
15:07 124.38 124.38 124.37 124.37 2.0K
15:08 124.37 124.37 124.37 124.37 0.4K
15:09 124.42 124.43 124.42 124.43 2.8K
15:10 124.43 124.43 124.43 124.43 1.1K
15:11 124.43 124.46 124.43 124.45 5.2K
15:12 124.45 124.45 124.41 124.41 2.6K
15:13 124.41 124.41 124.40 124.40 1.0K
15:14 124.40 124.40 124.35 124.35 1.6K
15:15 124.35 124.35 124.35 124.35 0.7K
15:16 124.35 124.35 124.35 124.35 1.0K
15:17 124.36 124.36 124.35 124.35 1.6K
15:18 124.37 124.42 124.37 124.41 5.4K
15:19 124.41 124.54 124.41 124.54 3.0K
15:20 124.54 124.54 124.53 124.53 0.6K
15:21 124.53 124.54 124.53 124.54 0.7K
15:22 124.54 124.60 124.54 124.58 1.6K
15:23 124.59 124.65 124.59 124.65 2.9K
15:24 124.69 124.69 124.68 124.69 10.3K
15:25 124.69 124.80 124.69 124.80 2.6K
15:26 124.80 124.82 124.80 124.81 2.4K
15:27 124.81 124.83 124.81 124.83 5.4K
15:28 124.83 124.83 124.81 124.81 1.4K
15:29 124.81 124.83 124.81 124.83 1.9K
15:30 124.83 124.83 124.82 124.83 1.9K
15:31 124.84 124.84 124.84 124.84 1.0K
15:32 124.84 124.84 124.82 124.82 7.1K
15:33 124.80 124.80 124.73 124.73 6.6K
15:34 124.73 124.76 124.73 124.76 5.0K
15:35 124.76 124.76 124.64 124.69 5.1K
15:36 124.69 124.69 124.67 124.67 1.8K
15:37 124.67 124.67 124.62 124.65 5.1K
15:38 124.59 124.60 124.56 124.56 4.1K
15:39 124.57 124.57 124.54 124.54 1.9K
15:40 124.58 124.60 124.58 124.59 5.1K
15:41 124.56 124.56 124.56 124.56 2.6K
15:42 124.56 124.56 124.56 124.56 1.4K
15:43 124.56 124.58 124.54 124.54 7.9K
15:44 124.51 124.53 124.49 124.53 3.5K
15:45 124.50 124.50 124.49 124.49 2.5K
15:46 124.52 124.52 124.50 124.50 6.5K
15:47 124.50 124.53 124.50 124.53 4.4K
15:48 124.55 124.58 124.55 124.57 6.3K
15:49 124.58 124.59 124.56 124.56 4.8K
15:50 124.59 124.65 124.59 124.65 6.0K
15:51 124.53 124.53 124.53 124.53 5.2K
15:52 124.46 124.46 124.40 124.40 6.6K
15:53 124.44 124.44 124.39 124.41 10.6K
15:54 124.46 124.46 124.43 124.43 6.5K
15:55 124.43 124.70 124.43 124.70 33.2K
15:56 124.57 124.68 124.57 124.64 20.7K
15:57 124.62 124.74 124.62 124.74 16.4K
15:58 124.74 124.74 124.61 124.64 24.1K
15:59 124.67 124.69 124.62 124.69 13.5K
16:00 124.69 125.50 124.67 124.67 746.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし