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
09:31 122.31 122.36 121.47 121.89 20.6K
09:32 122.10 122.10 122.04 122.04 1.2K
09:33 122.04 122.04 121.96 122.02 1.8K
09:34 121.88 121.88 121.63 121.63 2.9K
09:35 122.00 122.00 121.73 121.89 6.2K
09:36 121.89 122.09 121.89 122.09 0.3K
09:37 121.85 121.85 121.85 121.85 1.5K
09:38 121.72 121.72 121.60 121.60 2.1K
09:39 121.60 121.70 121.60 121.70 0.8K
09:40 121.70 121.70 121.48 121.48 2.1K
09:41 121.48 121.62 121.48 121.62 0.5K
09:42 121.62 121.76 121.55 121.55 2.1K
09:43 121.55 121.77 121.55 121.77 0.9K
09:44 121.79 121.79 121.67 121.69 1.8K
09:45 121.69 121.69 121.67 121.67 2.8K
09:46 121.43 121.48 121.43 121.48 1.7K
09:47 121.59 121.76 121.59 121.76 0.6K
09:48 122.01 122.37 122.01 122.37 3.9K
09:49 122.37 122.45 122.27 122.45 4.2K
09:50 122.45 122.45 122.26 122.30 2.1K
09:51 122.30 122.48 122.30 122.47 2.8K
09:52 122.47 122.51 122.44 122.44 3.0K
09:53 122.41 122.42 122.26 122.42 3.8K
09:54 122.43 122.43 122.37 122.40 2.2K
09:55 122.40 122.40 122.10 122.10 1.1K
09:56 122.22 122.22 122.21 122.21 0.6K
09:57 122.17 122.17 122.17 122.17 1.1K
09:58 122.17 122.25 122.17 122.25 1.2K
09:59 122.10 122.25 122.10 122.25 13.6K
10:00 122.35 122.45 122.26 122.45 2.9K
10:01 122.45 122.45 122.45 122.45 0.3K
10:02 122.31 122.33 122.31 122.33 1.4K
10:03 122.23 122.29 122.21 122.21 4.4K
10:04 122.19 122.25 122.19 122.25 2.0K
10:05 122.25 122.25 122.19 122.19 2.1K
10:06 122.19 122.19 122.18 122.18 1.4K
10:07 122.14 122.14 121.88 121.88 2.1K
10:08 121.98 121.98 121.85 121.85 1.9K
10:09 121.85 121.91 121.85 121.87 1.3K
10:10 121.87 121.87 121.85 121.87 1.0K
10:11 121.87 121.87 121.81 121.81 1.4K
10:12 121.82 121.83 121.79 121.82 4.4K
10:13 121.86 121.86 121.80 121.80 2.3K
10:14 121.80 121.80 121.80 121.80 0.5K
10:15 121.80 121.82 121.80 121.82 0.8K
10:16 121.75 121.75 121.75 121.75 1.0K
10:17 121.75 121.83 121.75 121.83 2.2K
10:18 121.83 121.83 121.79 121.79 1.0K
10:19 121.79 121.79 121.79 121.79 1.5K
10:20 121.70 121.82 121.70 121.82 2.4K
10:21 121.92 122.01 121.92 122.01 4.4K
10:22 122.17 122.18 122.17 122.18 5.6K
10:23 122.18 122.18 121.92 121.92 3.1K
10:24 121.92 122.30 121.92 122.29 26.7K
10:25 122.22 122.31 122.02 122.02 23.1K
10:26 121.92 121.92 121.90 121.90 2.4K
10:27 121.90 121.93 121.86 121.93 1.7K
10:28 121.93 122.03 121.89 121.89 6.1K
10:29 121.88 121.96 121.88 121.88 1.7K
10:30 121.88 121.96 121.84 121.84 29.4K
10:31 121.84 122.07 121.84 122.07 19.6K
10:32 121.96 122.04 121.96 122.04 2.2K
10:33 122.04 122.08 121.99 122.08 0.8K
10:34 122.09 122.24 122.09 122.24 7.5K
10:35 122.20 122.30 122.20 122.30 12.3K
10:36 122.30 122.52 122.30 122.41 17.0K
10:37 122.42 122.42 122.32 122.32 1.3K
10:38 122.32 122.34 122.29 122.32 3.6K
10:39 122.37 122.55 122.37 122.41 8.0K
10:40 122.41 122.69 122.41 122.68 6.9K
10:41 122.60 122.75 122.60 122.75 4.6K
10:42 122.75 122.75 122.48 122.68 4.2K
10:43 122.68 122.76 122.65 122.65 2.9K
10:44 122.72 122.72 122.36 122.42 13.2K
10:45 122.41 122.41 122.38 122.38 2.0K
10:46 122.28 122.36 122.28 122.36 4.0K
10:47 122.35 122.35 122.24 122.24 2.0K
10:48 122.25 122.39 122.25 122.39 13.3K
10:49 122.39 122.53 122.39 122.46 3.0K
10:50 122.46 122.66 122.46 122.63 4.3K
10:51 122.59 122.78 122.59 122.78 2.8K
10:52 122.78 122.85 122.68 122.79 4.0K
10:53 122.78 122.81 122.76 122.81 1.7K
10:54 122.71 122.71 122.68 122.68 2.2K
10:55 122.68 122.74 122.68 122.74 3.0K
10:56 122.74 122.77 122.67 122.75 2.4K
10:57 122.75 122.75 122.74 122.75 1.8K
10:58 122.75 122.94 122.75 122.94 1.1K
10:59 122.98 122.98 122.98 122.98 0.8K
11:00 122.99 123.05 122.96 123.05 4.4K
11:01 123.09 123.10 123.03 123.05 5.2K
11:02 123.04 123.05 123.04 123.05 2.0K
11:03 123.08 123.37 123.08 123.37 3.6K
11:04 123.40 123.41 123.40 123.41 2.6K
11:05 123.41 123.41 123.32 123.35 3.0K
11:06 123.35 123.35 123.30 123.31 3.0K
11:07 123.31 123.34 123.31 123.34 0.3K
11:08 123.47 123.51 123.44 123.51 5.4K
11:09 123.50 123.50 123.50 123.50 1.0K
11:10 123.60 123.60 123.55 123.60 2.8K
11:11 123.60 123.66 123.60 123.60 2.0K
11:12 123.58 123.73 123.58 123.66 3.3K
11:13 123.75 123.84 123.73 123.81 6.8K
11:14 123.84 123.97 123.84 123.97 3.6K
11:15 124.02 124.04 123.91 124.04 9.8K
11:16 124.04 124.18 124.03 124.18 2.4K
11:17 124.14 124.14 124.01 124.01 7.1K
11:18 124.00 124.00 123.81 123.89 2.9K
11:19 123.89 123.89 123.80 123.84 2.4K
11:20 123.91 123.95 123.91 123.95 4.0K
11:21 123.95 123.95 123.95 123.95 0.9K
11:22 123.95 123.95 123.88 123.94 2.1K
11:23 123.86 123.86 123.74 123.74 1.6K
11:24 123.74 123.97 123.74 123.97 2.4K
11:25 123.97 124.10 123.97 124.10 2.4K
11:26 124.13 124.13 124.10 124.10 4.6K
11:27 124.03 124.10 124.03 124.10 2.2K
11:28 124.10 124.10 124.10 124.10 0.7K
11:29 124.10 124.10 124.08 124.08 1.1K
11:30 124.08 124.08 124.08 124.08 0.2K
11:31 124.08 124.08 124.00 124.00 1.9K
11:32 124.00 124.00 123.95 123.97 2.4K
11:33 124.09 124.09 124.07 124.07 4.7K
11:34 124.07 124.07 124.07 124.07 0.7K
11:35 124.07 124.07 124.07 124.07 0.4K
11:36 124.07 124.13 124.07 124.13 1.8K
11:37 124.13 124.13 124.01 124.06 2.1K
11:38 124.05 124.12 124.00 124.10 1.2K
11:39 124.10 124.10 124.10 124.10 0.8K
11:40 124.10 124.13 124.05 124.13 4.5K
11:41 124.13 124.25 124.13 124.25 2.1K
11:42 124.28 124.28 124.24 124.24 1.3K
11:43 124.24 124.42 124.24 124.42 3.7K
11:44 124.41 124.41 124.38 124.38 4.5K
11:45 124.32 124.39 124.30 124.39 4.7K
11:46 124.33 124.39 124.33 124.39 3.3K
11:47 124.41 124.46 124.38 124.38 2.7K
11:48 124.38 124.50 124.38 124.48 3.4K
11:49 124.55 124.60 124.46 124.60 13.7K
11:50 124.60 124.72 124.56 124.72 7.7K
11:51 124.76 124.93 124.71 124.71 13.9K
11:52 124.56 124.68 124.56 124.68 3.4K
11:53 124.68 124.73 124.68 124.73 3.4K
11:54 124.70 124.73 124.70 124.73 2.0K
11:55 124.73 124.73 124.61 124.61 2.8K
11:56 124.61 124.61 124.57 124.57 1.3K
11:57 124.61 124.74 124.61 124.74 5.1K
11:58 124.74 124.74 124.72 124.74 1.9K
11:59 124.74 124.80 124.74 124.80 1.6K
12:00 124.80 124.93 124.80 124.91 1.0K
12:01 124.91 124.91 124.89 124.89 1.2K
12:02 124.89 124.96 124.89 124.96 1.3K
12:03 124.83 124.83 124.76 124.76 7.4K
12:04 124.76 124.91 124.76 124.89 3.8K
12:05 124.89 124.92 124.81 124.81 4.5K
12:06 124.81 124.81 124.81 124.81 0.9K
12:07 124.81 124.84 124.79 124.81 2.3K
12:08 124.81 124.81 124.78 124.78 1.2K
12:09 124.80 124.80 124.74 124.74 5.3K
12:10 124.78 124.78 124.73 124.73 1.9K
12:11 124.73 124.73 124.65 124.68 2.5K
12:12 124.65 124.65 124.65 124.65 1.7K
12:13 124.65 124.75 124.65 124.75 3.2K
12:14 124.71 124.76 124.71 124.76 1.5K
12:15 124.76 124.76 124.68 124.68 3.6K
12:16 124.59 124.62 124.55 124.55 2.0K
12:17 124.55 124.61 124.55 124.61 0.8K
12:18 124.65 124.67 124.53 124.53 4.4K
12:19 124.53 124.53 124.46 124.53 0.9K
12:20 124.53 124.53 124.20 124.22 3.0K
12:21 124.22 124.22 124.19 124.22 3.4K
12:22 124.22 124.33 124.22 124.33 1.0K
12:23 124.34 124.48 124.34 124.48 3.9K
12:24 124.40 124.41 124.40 124.41 1.9K
12:25 124.41 124.51 124.41 124.51 2.3K
12:26 124.51 124.51 124.47 124.47 2.3K
12:27 124.47 124.47 124.34 124.34 2.4K
12:28 124.34 124.34 124.34 124.34 0.5K
12:29 124.29 124.29 124.29 124.29 0.7K
12:30 124.29 124.29 124.23 124.23 0.8K
12:31 124.27 124.27 124.27 124.27 4.7K
12:32 124.20 124.20 124.19 124.19 2.1K
12:33 124.11 124.14 124.11 124.14 3.7K
12:34 124.22 124.30 124.22 124.30 2.5K
12:35 124.30 124.31 124.30 124.31 0.6K
12:36 124.31 124.31 124.22 124.26 1.0K
12:37 124.26 124.26 124.25 124.25 0.4K
12:38 124.25 124.27 124.25 124.27 0.9K
12:39 124.18 124.18 124.16 124.16 0.8K
12:40 124.16 124.16 124.12 124.16 1.0K
12:41 124.16 124.16 124.16 124.16 0.8K
12:42 124.16 124.16 124.16 124.16 0.4K
12:43 124.16 124.16 124.02 124.02 0.8K
12:44 124.06 124.10 124.06 124.10 2.2K
12:45 124.10 124.10 123.95 123.95 1.3K
12:46 123.95 123.95 123.95 123.95 0.0K
12:47 123.95 123.95 123.95 123.95 0.4K
12:48 123.95 124.00 123.95 123.96 1.4K
12:49 124.01 124.05 124.01 124.05 2.3K
12:50 124.05 124.05 124.04 124.04 0.3K
12:51 124.04 124.04 123.95 123.95 2.0K
12:52 123.95 123.95 123.84 123.95 3.9K
12:53 123.95 123.98 123.86 123.86 1.3K
12:54 123.86 123.90 123.86 123.90 0.4K
12:55 123.90 123.90 123.80 123.80 1.4K
12:56 123.80 123.80 123.80 123.80 0.7K
12:57 123.82 123.82 123.78 123.78 2.5K
12:58 123.78 123.84 123.78 123.84 3.0K
12:59 123.84 123.85 123.79 123.79 2.0K
13:00 123.81 123.82 123.81 123.82 0.9K
13:01 123.86 123.90 123.86 123.90 1.3K
13:02 123.90 123.93 123.90 123.93 1.1K
13:03 123.93 124.00 123.93 124.00 1.8K
13:04 124.00 124.00 123.93 123.93 0.8K
13:05 123.93 123.93 123.93 123.93 0.4K
13:06 123.93 123.97 123.86 123.86 0.6K
13:07 123.86 123.90 123.86 123.90 0.8K
13:08 123.91 123.97 123.91 123.97 0.6K
13:09 124.00 124.00 123.90 123.90 1.4K
13:10 123.90 123.97 123.90 123.91 0.6K
13:11 123.91 123.91 123.90 123.90 0.4K
13:12 123.90 123.97 123.90 123.96 0.9K
13:13 123.96 123.96 123.96 123.96 0.9K
13:14 123.93 123.94 123.83 123.84 4.4K
13:15 123.84 123.84 123.77 123.77 1.1K
13:16 123.74 123.84 123.74 123.84 3.9K
13:17 123.88 123.88 123.84 123.84 0.9K
13:18 123.85 123.85 123.85 123.85 0.4K
13:19 123.88 123.88 123.85 123.88 2.4K
13:20 123.85 123.88 123.85 123.88 1.5K
13:21 123.88 123.95 123.88 123.95 3.9K
13:22 123.95 123.95 123.95 123.95 0.4K
13:23 123.95 123.98 123.95 123.97 0.8K
13:24 123.97 123.99 123.97 123.97 1.8K
13:25 123.97 123.97 123.97 123.97 0.6K
13:26 123.97 124.03 123.97 124.03 0.8K
13:27 124.03 124.08 124.03 124.08 0.8K
13:28 124.08 124.09 124.04 124.04 2.7K
13:29 124.04 124.06 123.98 124.06 1.5K
13:30 124.06 124.06 124.06 124.06 1.1K
13:31 124.06 124.11 124.06 124.11 1.7K
13:32 124.11 124.11 124.11 124.11 0.3K
13:33 124.11 124.11 124.11 124.11 1.8K
13:34 124.12 124.12 124.04 124.04 2.2K
13:35 124.04 124.04 123.99 123.99 1.4K
13:36 123.99 124.03 123.99 123.99 4.2K
13:37 123.99 123.99 123.89 123.89 1.5K
13:38 123.89 123.89 123.88 123.88 0.9K
13:39 123.88 123.88 123.88 123.88 1.0K
13:40 123.88 123.90 123.86 123.86 3.8K
13:41 123.87 123.87 123.86 123.86 0.6K
13:42 123.86 123.86 123.82 123.82 1.5K
13:43 123.82 123.85 123.82 123.84 1.5K
13:44 123.84 123.84 123.78 123.78 1.7K
13:45 123.78 123.78 123.63 123.64 2.0K
13:46 123.64 123.66 123.56 123.56 2.8K
13:47 123.56 123.56 123.55 123.55 0.9K
13:48 123.55 123.57 123.54 123.54 3.4K
13:49 123.54 123.54 123.54 123.54 0.1K
13:50 123.50 123.51 123.50 123.51 1.3K
13:51 123.57 123.61 123.57 123.60 3.3K
13:52 123.60 123.60 123.49 123.49 2.4K
13:53 123.53 123.63 123.53 123.63 6.9K
13:54 123.65 123.65 123.64 123.64 0.5K
13:55 123.65 123.66 123.65 123.66 1.5K
13:56 123.66 123.66 123.65 123.65 1.8K
13:57 123.65 123.65 123.60 123.60 2.0K
13:58 123.58 123.68 123.58 123.68 2.5K
13:59 123.68 123.68 123.68 123.68 1.2K
14:00 123.68 123.68 123.62 123.67 0.5K
14:01 123.67 123.67 123.61 123.62 0.6K
14:02 123.62 123.64 123.62 123.62 1.6K
14:03 123.62 123.65 123.62 123.65 1.5K
14:04 123.66 123.66 123.62 123.62 1.7K
14:05 123.62 123.62 123.58 123.58 0.7K
14:06 123.58 123.58 123.58 123.58 0.5K
14:07 123.61 123.68 123.61 123.68 1.9K
14:08 123.68 123.72 123.68 123.72 2.0K
14:09 123.72 123.73 123.72 123.73 0.9K
14:10 123.74 123.80 123.73 123.76 5.2K
14:11 123.76 123.85 123.76 123.85 4.7K
14:12 123.84 123.86 123.83 123.83 1.7K
14:13 123.83 123.83 123.80 123.81 1.5K
14:14 123.84 123.86 123.84 123.86 2.0K
14:15 123.87 123.88 123.87 123.88 1.8K
14:16 123.88 123.88 123.86 123.86 1.0K
14:17 123.84 123.85 123.84 123.84 5.0K
14:18 123.80 123.80 123.80 123.80 0.4K
14:19 123.82 123.85 123.79 123.85 3.7K
14:20 123.85 123.85 123.85 123.85 1.8K
14:21 123.85 123.85 123.85 123.85 0.4K
14:22 123.85 123.85 123.73 123.73 4.7K
14:23 123.75 123.79 123.75 123.79 1.2K
14:24 123.79 123.80 123.76 123.76 3.6K
14:25 123.85 123.85 123.83 123.83 2.8K
14:26 123.84 123.85 123.84 123.85 0.5K
14:27 123.89 123.94 123.89 123.94 2.3K
14:28 123.95 123.95 123.91 123.91 1.2K
14:29 123.91 123.95 123.91 123.91 0.9K
14:30 123.92 123.92 123.92 123.92 0.9K
14:31 123.92 123.95 123.89 123.95 5.9K
14:32 123.95 124.00 123.95 123.98 1.5K
14:33 123.98 124.11 123.98 124.10 6.0K
14:34 124.07 124.10 124.07 124.09 2.7K
14:35 124.09 124.09 124.05 124.05 0.4K
14:36 124.05 124.11 124.05 124.10 1.5K
14:37 124.10 124.15 124.10 124.15 1.1K
14:38 124.12 124.12 124.04 124.04 3.8K
14:39 124.04 124.04 124.04 124.04 1.0K
14:40 124.04 124.04 124.04 124.04 0.9K
14:41 124.04 124.04 124.04 124.04 1.1K
14:42 124.04 124.04 124.04 124.04 0.3K
14:43 124.04 124.08 124.03 124.03 3.9K
14:44 124.03 124.04 124.03 124.04 2.5K
14:45 124.04 124.04 123.97 123.98 2.9K
14:46 123.98 123.98 123.97 123.97 0.6K
14:47 123.96 123.96 123.95 123.95 2.1K
14:48 123.94 123.95 123.93 123.93 2.1K
14:49 123.93 123.93 123.92 123.92 0.9K
14:50 123.92 123.92 123.92 123.92 1.2K
14:51 123.88 123.92 123.88 123.92 2.7K
14:52 123.92 123.92 123.91 123.91 3.3K
14:53 123.88 123.88 123.87 123.87 2.5K
14:54 123.87 123.87 123.85 123.85 1.0K
14:55 123.85 123.85 123.85 123.85 0.8K
14:56 123.85 123.89 123.85 123.89 4.0K
14:57 123.89 123.90 123.89 123.90 0.6K
14:58 123.87 123.88 123.87 123.88 2.2K
14:59 123.92 123.95 123.92 123.94 2.9K
15:00 123.94 123.97 123.94 123.96 1.7K
15:01 123.99 123.99 123.99 123.99 1.7K
15:02 123.99 124.02 123.99 124.01 0.9K
15:03 124.00 124.02 123.99 123.99 6.6K
15:04 123.99 124.00 123.94 123.94 2.1K
15:05 123.92 123.92 123.90 123.90 1.8K
15:06 123.90 123.95 123.89 123.89 9.5K
15:07 123.83 123.83 123.83 123.83 1.3K
15:08 123.78 123.78 123.69 123.69 2.5K
15:09 123.69 123.69 123.69 123.69 0.5K
15:10 123.69 123.69 123.63 123.66 5.9K
15:11 123.68 123.68 123.66 123.66 1.5K
15:12 123.66 123.71 123.66 123.71 0.7K
15:13 123.69 123.78 123.69 123.78 5.2K
15:14 123.78 123.79 123.78 123.79 1.0K
15:15 123.79 123.79 123.74 123.76 3.1K
15:16 123.76 123.76 123.75 123.75 0.3K
15:17 123.75 123.75 123.75 123.75 0.7K
15:18 123.75 123.77 123.75 123.77 6.7K
15:19 123.77 123.77 123.65 123.65 5.8K
15:20 123.61 123.66 123.60 123.66 3.3K
15:21 123.68 123.68 123.65 123.65 2.8K
15:22 123.65 123.65 123.62 123.62 0.4K
15:23 123.64 123.64 123.58 123.58 3.1K
15:24 123.57 123.61 123.57 123.61 1.7K
15:25 123.61 123.62 123.58 123.60 2.5K
15:26 123.61 123.63 123.61 123.63 1.7K
15:27 123.63 123.63 123.61 123.61 3.1K
15:28 123.61 123.61 123.61 123.61 0.6K
15:29 123.61 123.63 123.60 123.63 1.7K
15:30 123.61 123.62 123.57 123.57 1.5K
15:31 123.52 123.52 123.50 123.50 3.0K
15:32 123.50 123.50 123.47 123.47 1.4K
15:33 123.46 123.49 123.46 123.48 2.5K
15:34 123.48 123.48 123.31 123.31 4.2K
15:35 123.30 123.33 123.18 123.18 9.3K
15:36 123.18 123.19 123.18 123.18 1.4K
15:37 123.13 123.13 123.13 123.13 1.3K
15:38 123.13 123.13 123.10 123.10 1.3K
15:39 123.14 123.14 123.14 123.14 1.3K
15:40 123.14 123.14 123.11 123.11 3.4K
15:41 123.11 123.11 123.11 123.11 0.8K
15:42 123.12 123.16 123.09 123.09 6.9K
15:43 123.09 123.09 123.05 123.07 2.9K
15:44 123.00 123.09 123.00 123.09 9.5K
15:45 123.12 123.12 122.98 122.98 4.5K
15:46 122.99 122.99 122.98 122.98 2.2K
15:47 123.05 123.06 123.05 123.06 2.1K
15:48 123.06 123.07 122.99 123.07 3.6K
15:49 123.07 123.07 123.02 123.03 3.5K
15:50 123.03 123.03 123.03 123.03 4.4K
15:51 122.97 122.97 122.85 122.87 7.8K
15:52 122.84 122.86 122.81 122.81 5.9K
15:53 122.80 122.83 122.76 122.79 13.8K
15:54 122.82 122.90 122.82 122.90 16.9K
15:55 122.93 122.95 122.78 122.78 23.1K
15:56 122.73 122.78 122.69 122.75 34.3K
15:57 122.76 122.80 122.76 122.79 28.8K
15:58 122.78 122.79 122.70 122.70 26.7K
15:59 122.68 122.68 122.61 122.62 20.6K
16:00 122.57 122.71 122.52 122.66 792.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし