ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
117.99
最終更新: 2025-10-07
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
09:31 127.41 129.09 127.41 127.70 17.9K
09:32 127.70 127.72 127.70 127.72 2.5K
09:33 128.06 128.43 127.62 128.43 2.9K
09:34 128.48 128.53 128.04 128.04 1.9K
09:35 128.16 128.35 128.00 128.35 4.3K
09:36 128.35 128.35 127.74 127.74 1.2K
09:37 127.74 127.74 127.49 127.49 2.2K
09:38 127.43 127.59 127.43 127.59 1.3K
09:39 127.59 127.59 127.33 127.33 1.9K
09:40 127.33 127.42 127.22 127.22 1.7K
09:41 127.22 127.22 127.12 127.12 2.8K
09:42 127.21 127.21 127.07 127.07 1.6K
09:43 127.07 127.07 126.83 126.94 1.6K
09:44 126.98 126.98 126.97 126.97 4.2K
09:45 126.97 126.97 126.81 126.81 0.9K
09:46 126.81 126.89 126.81 126.89 0.3K
09:47 126.64 126.64 126.38 126.38 3.4K
09:48 126.44 126.56 126.44 126.50 3.1K
09:49 126.50 126.50 126.45 126.49 1.9K
09:50 126.49 126.49 126.43 126.44 0.6K
09:51 126.44 126.44 126.36 126.36 2.1K
09:52 126.36 126.36 126.18 126.20 1.6K
09:53 126.20 126.31 126.20 126.22 1.3K
09:54 126.16 126.16 126.08 126.08 0.9K
09:55 126.08 126.08 125.88 125.93 2.9K
09:56 125.89 125.95 125.75 125.75 9.2K
09:57 125.74 125.74 125.45 125.45 6.5K
09:58 125.38 125.38 125.16 125.19 6.7K
09:59 125.30 125.30 125.01 125.07 16.8K
10:00 125.07 125.07 124.96 124.97 1.4K
10:01 124.85 124.96 124.77 124.77 17.1K
10:02 124.71 124.76 124.65 124.65 4.2K
10:03 124.25 124.55 124.25 124.39 26.5K
10:04 124.11 124.11 123.71 123.81 6.6K
10:05 123.81 123.81 123.55 123.71 24.8K
10:06 123.85 123.85 123.59 123.59 10.3K
10:07 123.50 123.67 123.50 123.67 8.4K
10:08 123.67 123.67 123.64 123.65 2.0K
10:09 123.65 123.65 123.25 123.49 7.2K
10:10 123.52 123.52 123.48 123.51 2.2K
10:11 123.52 123.56 123.50 123.50 4.3K
10:12 123.65 123.65 123.43 123.43 4.0K
10:13 123.43 123.51 123.43 123.51 0.9K
10:14 123.47 123.47 123.47 123.47 1.6K
10:15 123.37 123.37 123.17 123.17 5.3K
10:16 123.09 123.10 123.08 123.10 6.8K
10:17 123.00 123.04 122.99 122.99 13.9K
10:18 122.86 122.86 122.70 122.74 13.7K
10:19 122.74 122.74 122.67 122.73 15.3K
10:20 122.70 122.75 122.53 122.53 9.1K
10:21 122.65 122.81 122.52 122.81 29.8K
10:22 122.81 122.88 122.75 122.88 3.7K
10:23 122.90 122.90 122.74 122.74 2.8K
10:24 122.74 123.12 122.74 123.12 7.5K
10:25 123.12 123.12 123.12 123.12 0.8K
10:26 123.04 123.12 123.03 123.12 13.2K
10:27 123.28 123.28 123.16 123.16 2.6K
10:28 123.16 123.16 123.10 123.10 0.8K
10:29 122.93 122.93 122.75 122.75 7.7K
10:30 122.75 122.97 122.75 122.83 1.7K
10:31 122.83 122.83 122.64 122.64 6.6K
10:32 122.67 122.91 122.67 122.91 3.7K
10:33 122.91 122.91 122.69 122.70 3.1K
10:34 122.70 122.78 122.70 122.78 0.7K
10:35 122.65 122.73 122.64 122.73 6.8K
10:36 122.81 122.85 122.81 122.85 4.3K
10:37 122.85 122.85 122.85 122.85 0.5K
10:38 122.86 122.86 122.74 122.74 3.2K
10:39 122.74 122.88 122.74 122.88 1.1K
10:40 122.83 122.83 122.74 122.75 1.3K
10:41 122.74 122.85 122.74 122.74 2.8K
10:42 122.74 122.76 122.74 122.75 3.5K
10:43 122.87 122.87 122.80 122.80 4.9K
10:44 122.80 122.82 122.75 122.82 1.0K
10:45 122.82 123.08 122.82 123.04 5.2K
10:46 123.04 123.11 123.04 123.11 2.0K
10:47 123.14 123.29 123.14 123.29 1.7K
10:48 123.29 123.29 123.18 123.18 0.8K
10:49 123.19 123.21 123.17 123.21 5.7K
10:50 123.21 123.23 123.21 123.23 1.3K
10:51 123.23 123.23 123.17 123.17 2.7K
10:52 123.17 123.17 123.05 123.08 2.6K
10:53 123.08 123.08 122.91 122.91 5.5K
10:54 122.91 123.04 122.91 123.04 6.5K
10:55 122.96 122.96 122.86 122.86 5.5K
10:56 122.86 122.86 122.81 122.81 2.6K
10:57 122.78 122.79 122.78 122.79 2.8K
10:58 122.79 122.79 122.68 122.68 3.1K
10:59 122.68 122.77 122.68 122.77 2.5K
11:00 122.67 122.71 122.54 122.67 8.2K
11:01 122.67 122.74 122.67 122.68 3.3K
11:02 122.48 122.48 122.47 122.47 4.1K
11:03 122.43 122.43 122.43 122.43 1.6K
11:04 122.43 122.47 122.43 122.47 1.2K
11:05 122.47 122.47 122.42 122.42 0.9K
11:06 122.35 122.39 122.35 122.39 9.2K
11:07 122.39 122.60 122.39 122.60 31.2K
11:08 122.60 122.60 122.48 122.48 2.1K
11:09 122.30 122.30 122.19 122.19 4.7K
11:10 122.28 122.29 122.28 122.29 2.0K
11:11 122.29 122.29 122.09 122.09 2.9K
11:12 122.16 122.16 122.03 122.03 3.1K
11:13 122.03 122.05 121.99 122.05 10.9K
11:14 122.14 122.14 122.08 122.08 3.4K
11:15 122.08 122.08 122.08 122.08 0.9K
11:16 122.08 122.09 122.00 122.00 5.8K
11:17 122.00 122.06 121.98 122.05 2.5K
11:18 122.07 122.07 121.99 122.01 7.6K
11:19 122.01 122.01 121.99 122.00 3.3K
11:20 122.01 122.01 121.97 121.97 2.1K
11:21 122.16 122.30 122.16 122.30 6.2K
11:22 122.30 122.30 122.30 122.30 0.5K
11:23 122.29 122.29 122.18 122.18 5.7K
11:24 122.15 122.15 121.92 122.00 3.8K
11:25 122.00 122.01 122.00 122.00 1.3K
11:26 122.05 122.05 122.00 122.00 2.3K
11:27 122.00 122.02 121.90 121.90 4.2K
11:28 121.90 121.90 121.82 121.82 3.0K
11:29 121.98 121.98 121.87 121.91 2.4K
11:30 121.93 122.03 121.93 122.03 3.9K
11:31 121.88 121.89 121.81 121.81 1.4K
11:32 121.81 121.86 121.74 121.81 1.4K
11:33 121.81 121.81 121.76 121.76 4.6K
11:34 121.76 121.76 121.70 121.70 2.9K
11:35 121.70 121.73 121.70 121.73 2.0K
11:36 121.66 121.67 121.66 121.67 5.1K
11:37 121.68 121.75 121.68 121.73 2.8K
11:38 121.84 121.84 121.68 121.68 3.6K
11:39 121.68 121.68 121.66 121.66 3.5K
11:40 121.66 121.66 121.56 121.56 1.7K
11:41 121.56 121.56 121.52 121.52 1.4K
11:42 121.43 121.54 121.43 121.54 1.9K
11:43 121.58 121.63 121.58 121.63 2.0K
11:44 121.59 121.60 121.46 121.60 4.3K
11:45 121.60 121.62 121.53 121.53 4.0K
11:46 121.53 121.53 121.53 121.53 0.7K
11:47 121.65 121.65 121.60 121.60 4.3K
11:48 121.65 121.67 121.59 121.59 2.0K
11:49 121.60 121.67 121.60 121.61 1.3K
11:50 121.61 121.77 121.61 121.77 3.3K
11:51 121.77 121.80 121.76 121.76 3.3K
11:52 121.76 121.76 121.75 121.75 1.1K
11:53 121.75 121.75 121.71 121.71 1.4K
11:54 121.71 121.72 121.71 121.72 2.0K
11:55 121.66 121.66 121.66 121.66 1.9K
11:56 121.66 121.66 121.51 121.60 5.2K
11:57 121.60 121.60 121.55 121.55 5.8K
11:58 121.55 121.55 121.43 121.43 2.6K
11:59 121.44 121.61 121.44 121.61 6.6K
12:00 121.50 121.51 121.49 121.51 2.2K
12:01 121.51 121.59 121.50 121.59 4.3K
12:02 121.59 121.66 121.58 121.66 3.2K
12:03 121.66 121.72 121.66 121.72 3.8K
12:04 121.72 121.88 121.72 121.88 3.2K
12:05 121.88 122.00 121.86 121.86 5.2K
12:06 121.92 122.00 121.92 122.00 1.9K
12:07 122.00 122.02 122.00 122.02 2.0K
12:08 122.02 122.02 121.91 121.91 1.5K
12:09 121.91 121.91 121.87 121.87 1.0K
12:10 121.87 121.87 121.73 121.73 2.3K
12:11 121.73 121.73 121.53 121.54 3.6K
12:12 121.54 121.57 121.54 121.57 1.0K
12:13 121.61 121.74 121.57 121.74 6.9K
12:14 121.78 121.96 121.78 121.96 5.0K
12:15 121.96 121.99 121.92 121.92 2.1K
12:16 121.92 121.92 121.85 121.85 2.5K
12:17 121.67 121.68 121.67 121.68 2.3K
12:18 121.74 121.74 121.62 121.62 2.5K
12:19 121.64 121.64 121.52 121.56 3.3K
12:20 121.55 121.61 121.55 121.61 3.6K
12:21 121.67 121.69 121.67 121.69 1.5K
12:22 121.69 121.84 121.69 121.84 5.4K
12:23 121.84 121.84 121.84 121.84 1.1K
12:24 121.85 121.85 121.84 121.84 1.5K
12:25 121.84 121.94 121.84 121.94 3.2K
12:26 121.90 121.95 121.90 121.95 2.9K
12:27 121.95 121.95 121.85 121.85 2.6K
12:28 121.85 121.85 121.68 121.78 1.4K
12:29 121.79 121.95 121.79 121.95 3.9K
12:30 121.90 121.90 121.90 121.90 0.6K
12:31 121.80 121.80 121.79 121.79 3.3K
12:32 121.84 121.84 121.73 121.73 4.1K
12:33 121.73 121.73 121.60 121.61 2.3K
12:34 121.61 121.80 121.61 121.77 2.6K
12:35 121.75 121.96 121.75 121.96 5.6K
12:36 121.93 121.97 121.93 121.96 1.9K
12:37 121.96 121.96 121.91 121.91 2.8K
12:38 121.91 121.91 121.91 121.91 1.1K
12:39 121.85 121.92 121.85 121.92 0.7K
12:40 121.85 121.85 121.75 121.75 2.0K
12:41 121.78 121.78 121.78 121.78 1.5K
12:42 121.78 121.78 121.64 121.73 0.8K
12:43 121.73 121.73 121.73 121.73 0.4K
12:44 121.73 121.73 121.64 121.65 1.4K
12:45 121.65 121.65 121.62 121.62 0.9K
12:46 121.62 121.68 121.62 121.68 1.8K
12:47 121.68 121.68 121.68 121.68 1.5K
12:48 121.56 121.60 121.56 121.60 1.6K
12:49 121.60 121.68 121.60 121.63 4.0K
12:50 121.63 121.63 121.60 121.60 1.9K
12:51 121.60 121.60 121.49 121.49 4.0K
12:52 121.49 121.55 121.49 121.55 2.3K
12:53 121.50 121.54 121.48 121.48 1.3K
12:54 121.48 121.51 121.48 121.51 2.2K
12:55 121.51 121.56 121.46 121.56 2.5K
12:56 121.56 121.56 121.43 121.43 1.5K
12:57 121.43 121.47 121.43 121.47 0.4K
12:58 121.46 121.53 121.46 121.53 1.9K
12:59 121.53 121.53 121.43 121.43 4.9K
13:00 121.42 121.43 121.40 121.40 1.6K
13:01 121.43 121.43 121.22 121.22 3.3K
13:02 121.21 121.27 121.21 121.25 6.6K
13:03 121.25 121.39 121.25 121.38 2.8K
13:04 121.35 121.37 121.35 121.37 1.5K
13:05 121.37 121.37 121.24 121.26 2.1K
13:06 121.26 121.26 121.15 121.15 3.0K
13:07 121.15 121.21 121.15 121.21 1.7K
13:08 121.21 121.21 121.19 121.19 2.0K
13:09 121.34 121.34 121.19 121.19 3.1K
13:10 121.18 121.18 121.18 121.18 0.9K
13:11 121.18 121.18 121.18 121.18 1.4K
13:12 121.18 121.18 121.17 121.17 1.5K
13:13 121.15 121.17 121.15 121.17 1.8K
13:14 121.14 121.15 121.14 121.15 1.7K
13:15 121.15 121.16 121.07 121.16 3.1K
13:16 121.26 121.26 121.26 121.26 0.8K
13:17 121.27 121.27 121.22 121.22 0.8K
13:18 121.33 121.35 121.33 121.35 3.7K
13:19 121.35 121.59 121.35 121.59 1.9K
13:20 121.59 121.63 121.59 121.61 3.2K
13:21 121.61 121.61 121.55 121.58 2.4K
13:22 121.58 121.61 121.58 121.61 1.3K
13:23 121.61 121.66 121.61 121.66 2.1K
13:24 121.63 121.63 121.59 121.59 2.4K
13:25 121.62 121.63 121.59 121.62 1.9K
13:26 121.62 121.69 121.62 121.64 2.3K
13:27 121.69 121.91 121.69 121.91 15.8K
13:28 121.91 121.92 121.90 121.92 4.3K
13:29 122.00 122.00 122.00 122.00 0.8K
13:30 121.93 122.04 121.93 122.01 6.2K
13:31 122.05 122.05 122.05 122.05 0.9K
13:32 122.09 122.09 122.00 122.00 1.9K
13:33 122.00 122.10 122.00 122.09 2.1K
13:34 122.09 122.09 122.08 122.08 1.4K
13:35 122.08 122.18 122.08 122.16 3.6K
13:36 122.15 122.15 122.15 122.15 0.6K
13:37 122.15 122.26 122.15 122.25 2.9K
13:38 122.21 122.21 121.97 121.97 3.6K
13:39 121.97 121.97 121.89 121.95 0.8K
13:40 121.96 121.96 121.92 121.94 3.1K
13:41 121.95 121.95 121.92 121.92 1.5K
13:42 121.95 121.97 121.95 121.97 2.0K
13:43 122.00 122.00 122.00 122.00 0.6K
13:44 121.96 121.96 121.92 121.92 2.4K
13:45 121.92 121.94 121.90 121.90 4.0K
13:46 121.90 121.91 121.88 121.91 1.8K
13:47 121.84 121.84 121.78 121.78 1.6K
13:48 121.78 121.86 121.78 121.86 3.5K
13:49 121.98 121.98 121.89 121.92 2.4K
13:50 121.92 122.00 121.92 122.00 2.4K
13:51 121.94 121.94 121.82 121.86 2.4K
13:52 121.86 121.86 121.78 121.78 1.8K
13:53 121.78 121.80 121.78 121.80 1.6K
13:54 121.80 121.80 121.80 121.80 0.9K
13:55 121.80 121.80 121.78 121.78 1.1K
13:56 121.78 121.79 121.77 121.79 3.5K
13:57 121.77 121.77 121.77 121.77 2.0K
13:58 121.77 121.77 121.76 121.76 1.7K
13:59 121.75 121.75 121.75 121.75 0.9K
14:00 121.75 121.75 121.71 121.71 1.2K
14:01 121.71 121.71 121.61 121.61 2.4K
14:02 121.61 121.67 121.61 121.67 2.1K
14:03 121.67 121.67 121.64 121.64 1.0K
14:04 121.76 121.83 121.76 121.83 2.4K
14:05 121.83 121.83 121.82 121.82 0.9K
14:06 121.79 121.79 121.79 121.79 1.2K
14:07 121.79 121.80 121.78 121.78 2.8K
14:08 121.74 121.74 121.67 121.69 2.9K
14:09 121.69 121.69 121.59 121.59 1.4K
14:10 121.59 121.59 121.54 121.54 0.6K
14:11 121.54 121.60 121.54 121.58 2.8K
14:12 121.57 121.57 121.57 121.57 1.0K
14:13 121.57 121.57 121.54 121.55 1.8K
14:14 121.55 121.56 121.55 121.56 2.9K
14:15 121.56 121.61 121.54 121.61 4.2K
14:16 121.63 121.63 121.56 121.56 2.4K
14:17 121.56 121.64 121.56 121.64 1.5K
14:18 121.68 121.75 121.68 121.75 2.0K
14:19 121.75 121.84 121.73 121.84 6.3K
14:20 121.84 121.88 121.84 121.88 3.0K
14:21 121.91 121.99 121.91 121.99 2.4K
14:22 121.94 121.95 121.94 121.95 0.6K
14:23 121.95 121.95 121.94 121.94 3.8K
14:24 121.86 121.86 121.86 121.86 2.1K
14:25 121.86 121.86 121.80 121.80 1.7K
14:26 121.80 121.93 121.80 121.89 3.8K
14:27 121.89 121.89 121.83 121.83 1.4K
14:28 121.83 121.83 121.77 121.77 1.2K
14:29 121.77 121.83 121.77 121.83 0.9K
14:30 121.83 121.83 121.72 121.72 1.8K
14:31 121.72 121.72 121.64 121.64 2.4K
14:32 121.64 121.64 121.63 121.63 1.2K
14:33 121.63 121.71 121.63 121.71 5.4K
14:34 121.71 121.77 121.70 121.77 2.1K
14:35 121.77 121.80 121.77 121.80 2.5K
14:36 121.80 121.83 121.80 121.83 1.5K
14:37 121.83 121.83 121.71 121.71 3.5K
14:38 121.68 121.69 121.68 121.69 1.1K
14:39 121.69 121.69 121.69 121.69 0.8K
14:40 121.68 121.73 121.68 121.69 3.4K
14:41 121.68 121.68 121.68 121.68 2.1K
14:42 121.65 121.74 121.63 121.74 9.3K
14:43 121.67 121.68 121.67 121.68 2.9K
14:44 121.68 121.68 121.62 121.62 0.9K
14:45 121.61 121.61 121.61 121.61 2.0K
14:46 121.61 121.61 121.60 121.60 1.0K
14:47 121.60 121.60 121.59 121.59 2.1K
14:48 121.58 121.58 121.58 121.58 0.9K
14:49 121.58 121.58 121.47 121.47 3.9K
14:50 121.47 121.49 121.47 121.48 1.9K
14:51 121.48 121.57 121.35 121.35 37.8K
14:52 121.37 121.46 121.37 121.46 1.8K
14:53 121.46 121.46 121.46 121.46 1.0K
14:54 121.47 121.50 121.47 121.50 2.4K
14:55 121.50 121.50 121.49 121.49 2.4K
14:56 121.46 121.47 121.46 121.47 3.4K
14:57 121.47 121.47 121.41 121.41 3.9K
14:58 121.38 121.38 121.24 121.25 11.1K
14:59 121.25 121.25 121.17 121.19 2.8K
15:00 121.24 121.24 121.23 121.23 3.6K
15:01 121.23 121.29 121.23 121.26 5.5K
15:02 121.29 121.34 121.18 121.18 5.4K
15:03 121.18 121.20 121.16 121.20 2.4K
15:04 121.20 121.20 121.12 121.12 3.0K
15:05 121.08 121.08 120.97 120.97 3.3K
15:06 120.97 120.98 120.96 120.96 1.9K
15:07 120.95 120.96 120.95 120.96 1.5K
15:08 120.96 121.02 120.96 121.02 5.5K
15:09 121.02 121.02 120.97 120.97 2.7K
15:10 120.93 120.98 120.88 120.98 4.7K
15:11 121.05 121.06 120.97 120.97 2.2K
15:12 121.04 121.04 120.91 120.91 9.7K
15:13 120.85 120.91 120.84 120.88 4.7K
15:14 120.90 120.90 120.83 120.84 2.0K
15:15 120.86 120.90 120.76 120.76 4.4K
15:16 120.79 120.79 120.77 120.77 2.1K
15:17 120.77 120.88 120.77 120.88 4.2K
15:18 120.87 120.87 120.84 120.84 3.5K
15:19 120.84 120.84 120.83 120.83 2.0K
15:20 120.83 120.99 120.78 120.99 47.0K
15:21 120.93 120.93 120.91 120.91 12.0K
15:22 120.93 120.97 120.89 120.97 6.3K
15:23 121.01 121.02 121.00 121.00 2.2K
15:24 121.00 121.02 120.99 120.99 3.0K
15:25 120.99 120.99 120.98 120.99 3.0K
15:26 120.99 120.99 120.90 120.90 4.5K
15:27 120.90 120.90 120.85 120.90 1.8K
15:28 120.88 120.88 120.85 120.85 5.0K
15:29 120.85 120.85 120.79 120.85 3.4K
15:30 120.89 120.89 120.83 120.86 16.5K
15:31 120.85 120.85 120.80 120.80 4.2K
15:32 120.80 120.80 120.72 120.73 3.0K
15:33 120.68 120.71 120.67 120.71 7.9K
15:34 120.69 120.71 120.69 120.71 3.2K
15:35 120.69 120.75 120.69 120.75 6.4K
15:36 120.77 120.84 120.77 120.83 6.3K
15:37 120.83 120.84 120.80 120.81 4.7K
15:38 120.81 120.83 120.81 120.83 3.7K
15:39 120.81 120.84 120.81 120.82 5.2K
15:40 120.88 120.88 120.81 120.84 5.8K
15:41 120.86 120.86 120.78 120.78 9.0K
15:42 120.78 120.91 120.75 120.91 7.9K
15:43 120.91 120.98 120.86 120.86 8.5K
15:44 120.91 120.94 120.91 120.94 2.7K
15:45 120.94 120.96 120.92 120.96 4.9K
15:46 120.98 121.02 120.98 120.99 6.9K
15:47 120.99 120.99 120.95 120.98 9.9K
15:48 120.99 120.99 120.93 120.93 9.5K
15:49 120.93 120.99 120.93 120.95 6.4K
15:50 120.91 120.91 120.83 120.83 7.2K
15:51 120.83 120.94 120.83 120.92 10.9K
15:52 120.92 120.92 120.83 120.89 18.5K
15:53 120.90 120.90 120.78 120.78 17.3K
15:54 120.85 120.93 120.85 120.93 20.4K
15:55 120.95 121.05 120.93 121.04 26.6K
15:56 121.24 121.24 121.18 121.18 36.5K
15:57 121.21 121.27 121.21 121.27 40.0K
15:58 121.24 121.24 121.22 121.22 39.5K
15:59 121.22 121.22 121.17 121.17 37.8K
16:00 121.17 121.28 120.61 121.22 678.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし