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
09:31 122.11 122.67 122.11 122.58 14.8K
09:32 122.58 122.58 122.39 122.39 1.2K
09:33 122.39 122.39 122.39 122.39 0.6K
09:34 122.39 122.39 121.93 122.29 2.8K
09:35 122.29 122.29 122.15 122.15 1.1K
09:36 122.15 122.15 121.89 121.96 0.8K
09:37 121.96 122.31 121.96 122.31 1.5K
09:38 122.31 122.31 122.31 122.31 0.6K
09:39 122.31 122.31 122.31 122.31 0.2K
09:40 122.58 122.84 122.58 122.84 1.8K
09:41 122.84 122.95 122.84 122.95 0.5K
09:42 123.00 123.00 122.83 122.83 1.2K
09:43 122.86 123.02 122.85 122.85 6.4K
09:44 122.87 122.87 122.55 122.55 4.4K
09:45 122.55 122.55 122.43 122.53 1.5K
09:46 122.53 122.57 122.43 122.57 2.7K
09:47 122.57 122.63 122.54 122.63 1.3K
09:48 122.63 122.77 122.63 122.77 1.1K
09:49 122.77 122.99 122.77 122.99 0.9K
09:50 122.98 123.07 122.98 123.02 6.5K
09:51 123.02 123.02 122.90 122.90 0.8K
09:52 122.90 122.90 122.89 122.89 0.3K
09:53 122.81 122.81 122.68 122.70 1.4K
09:54 122.70 122.75 122.70 122.75 1.7K
09:55 122.73 122.83 122.66 122.83 4.7K
09:56 122.83 122.83 122.81 122.81 0.5K
09:57 122.81 122.81 122.81 122.81 1.3K
09:58 122.81 122.81 122.64 122.64 2.0K
09:59 122.64 122.64 122.63 122.63 0.5K
10:00 122.63 122.67 122.63 122.67 2.1K
10:01 122.65 122.81 122.53 122.81 3.7K
10:02 122.81 122.81 122.78 122.78 0.9K
10:03 122.78 122.82 122.66 122.82 2.6K
10:04 122.92 122.92 122.92 122.92 0.7K
10:05 122.92 123.08 122.92 123.08 1.8K
10:06 123.08 123.08 123.08 123.08 0.4K
10:07 123.23 123.23 123.09 123.09 2.2K
10:08 123.12 123.12 123.00 123.00 1.4K
10:09 123.00 123.13 123.00 123.13 1.9K
10:10 123.13 123.13 123.09 123.09 0.6K
10:11 123.00 123.00 123.00 123.00 1.2K
10:12 123.00 123.00 122.96 122.96 0.4K
10:13 122.96 122.96 122.96 122.96 0.1K
10:14 122.99 122.99 122.95 122.95 2.0K
10:15 122.95 123.03 122.94 123.03 1.8K
10:16 123.03 123.03 123.00 123.00 2.7K
10:17 123.00 123.00 122.94 122.94 0.8K
10:18 122.94 122.97 122.91 122.91 1.4K
10:19 122.97 123.14 122.97 123.14 4.0K
10:20 123.14 123.18 123.14 123.18 3.0K
10:21 123.18 123.18 123.11 123.11 1.3K
10:22 123.02 123.02 123.01 123.01 2.3K
10:23 123.01 123.18 123.01 123.18 2.2K
10:24 123.23 123.37 123.23 123.37 2.7K
10:25 123.37 123.48 123.37 123.40 1.9K
10:26 123.29 123.41 123.29 123.33 1.4K
10:27 123.33 123.33 123.33 123.33 0.4K
10:28 123.19 123.19 123.19 123.19 1.2K
10:29 123.24 123.24 123.17 123.17 1.8K
10:30 123.17 123.20 123.17 123.20 0.7K
10:31 123.13 123.17 123.13 123.16 2.5K
10:32 123.16 123.16 122.98 122.98 1.5K
10:33 122.98 123.10 122.98 123.05 2.2K
10:34 123.05 123.05 123.04 123.04 0.7K
10:35 123.06 123.06 123.03 123.03 3.0K
10:36 123.03 123.14 123.03 123.14 3.5K
10:37 123.14 123.14 123.14 123.14 0.5K
10:38 123.14 123.18 123.14 123.15 1.3K
10:39 123.18 123.26 123.18 123.23 2.7K
10:40 123.30 123.37 123.30 123.37 3.5K
10:41 123.37 123.37 123.37 123.37 0.5K
10:42 123.37 123.37 123.31 123.35 2.9K
10:43 123.35 123.35 123.24 123.24 3.7K
10:44 123.24 123.29 123.24 123.29 0.6K
10:45 123.28 123.28 123.22 123.22 0.7K
10:46 123.20 123.20 123.08 123.08 0.7K
10:47 123.08 123.09 123.08 123.09 1.1K
10:48 123.09 123.09 123.04 123.04 0.6K
10:49 123.03 123.20 123.03 123.20 5.4K
10:50 123.20 123.20 123.13 123.13 0.9K
10:51 123.13 123.18 123.13 123.18 1.5K
10:52 123.18 123.18 123.10 123.10 0.5K
10:53 123.10 123.18 123.10 123.10 3.1K
10:54 123.09 123.09 123.07 123.07 2.4K
10:55 123.07 123.07 123.06 123.06 1.1K
10:56 123.06 123.06 123.05 123.05 1.8K
10:57 123.10 123.10 123.05 123.05 1.5K
10:58 123.05 123.05 123.05 123.05 1.7K
10:59 123.05 123.12 123.02 123.12 5.8K
11:00 123.12 123.12 123.12 123.12 0.7K
11:01 123.17 123.17 123.16 123.16 1.0K
11:02 123.16 123.20 123.16 123.20 1.6K
11:03 123.20 123.35 123.20 123.35 3.7K
11:04 123.35 123.37 123.35 123.36 2.6K
11:05 123.37 123.42 123.36 123.41 5.6K
11:06 123.41 123.42 123.41 123.41 1.1K
11:07 123.41 123.43 123.36 123.36 4.5K
11:08 123.32 123.32 123.32 123.32 3.0K
11:09 123.33 123.33 123.32 123.32 0.7K
11:10 123.32 123.33 123.32 123.33 1.2K
11:11 123.33 123.42 123.33 123.42 5.0K
11:12 123.35 123.35 123.32 123.32 0.9K
11:13 123.32 123.34 123.31 123.34 1.0K
11:14 123.34 123.34 123.34 123.34 0.1K
11:15 123.33 123.33 123.24 123.24 0.7K
11:16 123.26 123.26 123.26 123.26 1.7K
11:17 123.26 123.26 123.22 123.22 0.7K
11:18 123.22 123.28 123.22 123.27 1.5K
11:19 123.27 123.40 123.27 123.40 3.7K
11:20 123.37 123.37 123.36 123.36 1.3K
11:21 123.36 123.36 123.36 123.36 1.7K
11:22 123.36 123.36 123.30 123.36 1.4K
11:23 123.36 123.36 123.36 123.36 1.1K
11:24 123.36 123.36 123.36 123.36 0.4K
11:25 123.25 123.25 123.12 123.12 3.1K
11:26 123.12 123.12 123.10 123.10 0.5K
11:27 123.24 123.30 123.22 123.24 4.0K
11:28 123.24 123.24 123.22 123.22 1.3K
11:29 123.22 123.22 123.22 123.22 0.6K
11:30 123.23 123.23 123.23 123.23 1.1K
11:31 123.23 123.28 123.23 123.28 0.7K
11:32 123.29 123.29 123.27 123.27 1.2K
11:33 123.31 123.47 123.31 123.47 2.5K
11:34 123.47 123.47 123.44 123.44 0.7K
11:35 123.44 123.47 123.44 123.47 1.6K
11:36 123.47 123.47 123.47 123.47 0.7K
11:37 123.47 123.47 123.47 123.47 0.3K
11:38 123.47 123.47 123.45 123.45 0.4K
11:39 123.45 123.45 123.36 123.36 2.4K
11:40 123.36 123.42 123.36 123.42 1.0K
11:41 123.42 123.42 123.37 123.37 0.7K
11:42 123.42 123.43 123.39 123.39 1.2K
11:43 123.39 123.41 123.38 123.38 1.1K
11:44 123.38 123.39 123.38 123.39 0.7K
11:45 123.39 123.39 123.39 123.39 0.1K
11:46 123.39 123.39 123.34 123.34 0.8K
11:47 123.28 123.28 123.28 123.28 0.7K
11:48 123.28 123.28 123.18 123.18 1.4K
11:49 123.18 123.18 123.07 123.07 0.5K
11:50 123.07 123.31 123.07 123.29 2.1K
11:51 123.29 123.29 123.29 123.29 0.3K
11:52 123.29 123.29 123.24 123.24 0.3K
11:53 123.28 123.30 123.28 123.30 0.7K
11:54 123.30 123.30 123.30 123.30 0.2K
11:55 123.30 123.30 123.29 123.29 0.9K
11:56 123.26 123.26 123.26 123.26 2.4K
11:57 123.26 123.26 123.14 123.14 1.3K
11:58 123.14 123.17 123.14 123.17 0.7K
11:59 123.17 123.17 123.17 123.17 0.5K
12:00 123.17 123.17 123.11 123.11 0.8K
12:01 123.11 123.14 123.11 123.14 0.6K
12:02 123.14 123.14 123.14 123.14 0.3K
12:03 123.14 123.34 123.14 123.34 4.6K
12:04 123.34 123.46 123.34 123.46 3.9K
12:05 123.46 123.46 123.43 123.43 0.4K
12:06 123.43 123.47 123.43 123.47 0.3K
12:07 123.47 123.47 123.34 123.47 0.7K
12:08 123.50 123.58 123.50 123.58 1.3K
12:09 123.55 123.55 123.47 123.47 1.5K
12:10 123.47 123.51 123.47 123.51 0.6K
12:11 123.51 123.55 123.51 123.55 0.5K
12:12 123.59 123.59 123.59 123.59 1.3K
12:13 123.59 123.59 123.54 123.54 1.6K
12:14 123.54 123.55 123.54 123.55 1.3K
12:15 123.55 123.56 123.54 123.56 1.0K
12:16 123.56 123.59 123.56 123.59 0.8K
12:17 123.59 123.61 123.57 123.61 1.8K
12:18 123.61 123.62 123.61 123.62 1.1K
12:19 123.62 123.62 123.61 123.61 0.9K
12:20 123.60 123.60 123.60 123.60 1.3K
12:21 123.60 123.60 123.60 123.60 0.1K
12:22 123.60 123.60 123.60 123.60 0.8K
12:23 123.60 123.60 123.58 123.58 1.2K
12:24 123.58 123.70 123.58 123.70 1.7K
12:25 123.65 123.65 123.65 123.65 1.1K
12:26 123.65 123.65 123.50 123.50 2.2K
12:27 123.59 123.61 123.59 123.61 1.9K
12:28 123.61 123.72 123.61 123.72 0.3K
12:29 123.72 123.72 123.72 123.72 0.5K
12:30 123.72 123.72 123.55 123.55 1.1K
12:31 123.55 123.55 123.55 123.55 0.0K
12:32 123.55 123.55 123.47 123.47 1.5K
12:33 123.47 123.47 123.37 123.37 2.0K
12:34 123.37 123.37 123.28 123.33 2.7K
12:35 123.33 123.33 123.28 123.28 2.1K
12:36 123.28 123.38 123.28 123.36 1.3K
12:37 123.36 123.41 123.36 123.41 1.9K
12:38 123.40 123.48 123.40 123.48 1.8K
12:39 123.49 123.49 123.41 123.49 1.6K
12:40 123.49 123.49 123.30 123.30 2.4K
12:41 123.30 123.34 123.29 123.34 3.7K
12:42 123.34 123.34 123.29 123.29 0.8K
12:43 123.35 123.70 123.35 123.70 5.0K
12:44 123.75 123.75 123.67 123.67 5.0K
12:45 123.67 123.69 123.67 123.69 0.7K
12:46 123.69 123.69 123.69 123.69 1.1K
12:47 123.69 123.69 123.69 123.69 0.4K
12:48 123.61 123.70 123.61 123.66 1.4K
12:49 123.71 123.79 123.71 123.79 2.2K
12:50 123.79 123.79 123.64 123.64 4.4K
12:51 123.64 123.64 123.64 123.64 0.7K
12:52 123.64 123.74 123.64 123.74 1.5K
12:53 123.83 123.88 123.83 123.88 1.8K
12:54 123.81 123.88 123.81 123.88 1.8K
12:55 123.80 123.80 123.76 123.78 5.7K
12:56 123.78 123.88 123.78 123.88 0.7K
12:57 123.92 123.92 123.80 123.80 4.1K
12:58 123.80 123.90 123.80 123.90 0.9K
12:59 123.87 123.88 123.84 123.84 3.3K
13:00 123.84 123.90 123.77 123.77 3.6K
13:01 123.77 123.77 123.77 123.77 0.6K
13:02 123.89 124.05 123.88 123.89 7.8K
13:03 123.89 123.91 123.86 123.87 3.1K
13:04 123.83 123.96 123.83 123.96 1.7K
13:05 123.96 123.96 123.92 123.92 1.2K
13:06 123.89 123.89 123.89 123.89 0.2K
13:07 123.92 123.98 123.92 123.96 1.3K
13:08 123.96 124.01 123.96 124.01 2.0K
13:09 123.95 123.95 123.95 123.95 2.3K
13:10 124.05 124.06 124.01 124.06 1.3K
13:11 124.06 124.06 124.05 124.05 0.7K
13:12 124.05 124.05 124.01 124.03 0.6K
13:13 124.06 124.06 124.05 124.05 1.4K
13:14 124.05 124.16 124.05 124.16 0.5K
13:15 124.12 124.15 124.12 124.15 1.5K
13:16 124.15 124.22 124.15 124.17 1.6K
13:17 124.17 124.17 124.13 124.15 2.4K
13:18 124.15 124.15 124.09 124.15 0.7K
13:19 124.14 124.17 124.14 124.16 1.3K
13:20 124.16 124.16 124.13 124.13 1.1K
13:21 124.18 124.24 124.18 124.24 2.3K
13:22 124.26 124.26 124.13 124.13 6.1K
13:23 124.13 124.13 124.13 124.13 1.5K
13:24 124.13 124.13 124.06 124.10 1.0K
13:25 124.14 124.14 124.10 124.10 5.8K
13:26 124.10 124.10 124.10 124.10 0.4K
13:27 124.11 124.15 124.11 124.14 1.4K
13:28 124.20 124.20 124.14 124.14 2.0K
13:29 124.19 124.29 124.19 124.28 3.9K
13:30 124.28 124.28 124.17 124.17 7.8K
13:31 124.17 124.17 124.14 124.16 1.3K
13:32 124.16 124.23 124.16 124.18 0.8K
13:33 124.18 124.18 124.15 124.15 2.5K
13:34 124.15 124.15 123.95 123.96 2.3K
13:35 123.96 124.02 123.96 124.02 0.3K
13:36 124.02 124.02 123.88 123.95 2.6K
13:37 123.95 124.00 123.95 124.00 0.9K
13:38 124.00 124.00 123.89 123.89 0.5K
13:39 123.89 123.96 123.89 123.90 1.0K
13:40 123.90 123.95 123.90 123.95 1.2K
13:41 123.95 123.96 123.87 123.87 1.8K
13:42 123.87 123.87 123.87 123.87 0.2K
13:43 123.87 124.01 123.87 124.00 3.1K
13:44 124.00 124.13 124.00 124.11 3.6K
13:45 124.11 124.11 124.07 124.10 1.3K
13:46 124.10 124.21 124.10 124.19 1.6K
13:47 124.19 124.19 124.13 124.18 1.1K
13:48 124.10 124.17 124.06 124.17 3.1K
13:49 124.17 124.17 124.15 124.15 0.3K
13:50 124.15 124.22 124.15 124.22 0.7K
13:51 124.23 124.23 124.23 124.23 1.8K
13:52 124.23 124.23 124.18 124.18 1.0K
13:53 124.18 124.18 124.12 124.12 0.8K
13:54 124.16 124.19 124.16 124.19 1.0K
13:55 124.15 124.22 124.10 124.22 2.8K
13:56 124.22 124.22 124.17 124.17 0.6K
13:57 124.17 124.17 124.15 124.15 1.5K
13:58 124.15 124.15 124.15 124.15 0.6K
13:59 124.17 124.17 124.09 124.09 2.9K
14:00 124.09 124.12 124.09 124.12 1.6K
14:01 124.16 124.16 124.13 124.16 3.8K
14:02 124.16 124.16 124.16 124.16 0.2K
14:03 124.23 124.25 124.23 124.25 2.3K
14:04 124.25 124.25 124.25 124.25 0.8K
14:05 124.25 124.25 124.25 124.25 1.3K
14:06 124.25 124.25 124.25 124.25 1.0K
14:07 124.25 124.25 124.21 124.24 1.0K
14:08 124.24 124.24 124.24 124.24 1.6K
14:09 124.24 124.24 124.23 124.23 1.1K
14:10 124.21 124.21 124.20 124.21 1.5K
14:11 124.25 124.27 124.25 124.27 1.3K
14:12 124.23 124.24 124.23 124.24 0.4K
14:13 124.24 124.24 124.23 124.24 1.6K
14:14 124.24 124.28 124.24 124.25 1.9K
14:15 124.25 124.25 124.16 124.16 2.7K
14:16 124.15 124.16 124.15 124.16 1.5K
14:17 124.16 124.16 124.14 124.15 1.5K
14:18 124.15 124.15 124.11 124.11 1.9K
14:19 124.11 124.11 124.05 124.05 1.4K
14:20 124.05 124.05 124.05 124.05 2.6K
14:21 124.05 124.05 123.99 123.99 0.7K
14:22 123.99 123.99 123.94 123.94 0.6K
14:23 123.96 123.96 123.96 123.96 0.8K
14:24 123.96 124.08 123.94 124.08 4.5K
14:25 124.04 124.09 124.04 124.09 0.6K
14:26 124.09 124.09 124.04 124.05 1.2K
14:27 124.05 124.11 124.05 124.09 1.1K
14:28 124.09 124.09 124.04 124.04 0.8K
14:29 124.04 124.04 124.04 124.04 2.5K
14:30 124.04 124.04 123.94 123.94 1.3K
14:31 123.94 124.13 123.94 124.13 3.4K
14:32 124.12 124.14 124.12 124.14 1.0K
14:33 124.14 124.14 124.14 124.14 1.0K
14:34 124.14 124.14 124.14 124.14 1.0K
14:35 124.14 124.14 124.14 124.14 0.5K
14:36 124.14 124.14 124.07 124.11 1.6K
14:37 124.14 124.14 124.14 124.14 1.2K
14:38 124.08 124.08 124.03 124.03 1.9K
14:39 124.03 124.04 124.03 124.04 0.2K
14:40 124.03 124.03 124.02 124.02 0.9K
14:41 124.03 124.03 124.02 124.02 0.7K
14:42 124.02 124.03 123.97 124.03 1.2K
14:43 124.03 124.03 124.02 124.02 0.9K
14:44 124.03 124.03 124.03 124.03 0.5K
14:45 124.01 124.08 124.01 124.08 3.9K
14:46 124.08 124.08 124.06 124.06 1.0K
14:47 124.06 124.06 124.06 124.06 0.6K
14:48 124.06 124.10 124.06 124.10 2.3K
14:49 124.10 124.10 124.10 124.10 0.2K
14:50 124.11 124.11 124.05 124.05 1.9K
14:51 124.05 124.08 124.05 124.08 0.8K
14:52 124.08 124.09 124.08 124.09 1.3K
14:53 124.09 124.09 124.09 124.09 1.2K
14:54 124.09 124.09 124.08 124.08 1.1K
14:55 124.08 124.08 124.08 124.08 1.8K
14:56 124.08 124.08 124.08 124.08 1.1K
14:57 124.06 124.06 124.03 124.03 1.8K
14:58 124.03 124.05 124.03 124.04 1.2K
14:59 124.04 124.04 123.99 123.99 0.9K
15:00 124.01 124.02 124.01 124.02 2.6K
15:01 124.01 124.01 124.01 124.01 0.7K
15:02 123.98 123.98 123.83 123.83 2.7K
15:03 123.83 123.83 123.80 123.80 2.7K
15:04 123.80 123.80 123.77 123.77 1.8K
15:05 123.84 123.89 123.81 123.81 4.1K
15:06 123.81 123.81 123.81 123.81 0.2K
15:07 123.82 123.86 123.82 123.86 3.3K
15:08 123.86 123.91 123.86 123.86 2.4K
15:09 123.90 123.90 123.87 123.87 1.2K
15:10 123.87 123.87 123.86 123.86 0.5K
15:11 123.86 123.86 123.82 123.82 1.5K
15:12 123.82 123.84 123.82 123.84 0.8K
15:13 123.85 123.85 123.83 123.84 1.5K
15:14 123.82 123.84 123.82 123.84 1.0K
15:15 123.82 123.85 123.82 123.85 3.8K
15:16 123.89 123.94 123.89 123.94 3.2K
15:17 123.98 123.98 123.93 123.93 2.1K
15:18 123.92 123.92 123.92 123.92 1.1K
15:19 123.91 123.91 123.88 123.88 1.2K
15:20 123.88 123.91 123.88 123.91 2.4K
15:21 123.88 123.89 123.88 123.89 1.4K
15:22 123.89 123.91 123.83 123.83 2.2K
15:23 123.83 123.85 123.83 123.85 0.9K
15:24 123.85 123.85 123.82 123.85 0.9K
15:25 123.85 123.87 123.84 123.87 4.5K
15:26 123.87 123.88 123.82 123.82 2.1K
15:27 123.80 123.80 123.77 123.77 1.3K
15:28 123.77 123.83 123.76 123.82 4.2K
15:29 123.87 123.87 123.77 123.77 2.1K
15:30 123.77 123.77 123.75 123.75 1.3K
15:31 123.79 123.80 123.79 123.80 2.1K
15:32 123.80 123.83 123.80 123.83 1.4K
15:33 123.83 123.83 123.82 123.83 0.7K
15:34 123.83 123.87 123.83 123.85 1.6K
15:35 123.85 123.87 123.85 123.87 3.1K
15:36 123.87 123.88 123.85 123.85 2.7K
15:37 123.88 123.88 123.88 123.88 1.0K
15:38 123.88 123.88 123.85 123.87 3.4K
15:39 123.85 123.85 123.76 123.76 4.0K
15:40 123.76 123.76 123.76 123.76 1.1K
15:41 123.74 123.76 123.74 123.76 1.1K
15:42 123.76 123.76 123.72 123.72 4.1K
15:43 123.64 123.77 123.64 123.77 9.6K
15:44 123.77 123.77 123.75 123.76 2.8K
15:45 123.78 123.79 123.78 123.79 2.2K
15:46 123.77 123.85 123.77 123.85 4.3K
15:47 123.88 123.89 123.87 123.87 4.0K
15:48 123.84 123.89 123.84 123.89 4.6K
15:49 123.88 123.91 123.88 123.91 4.8K
15:50 123.91 123.91 123.87 123.87 2.8K
15:51 123.79 123.86 123.79 123.86 10.3K
15:52 123.88 123.91 123.85 123.86 5.5K
15:53 123.86 123.87 123.85 123.85 6.5K
15:54 123.90 123.92 123.90 123.90 12.6K
15:55 123.87 123.91 123.87 123.87 10.7K
15:56 123.76 123.76 123.65 123.65 14.0K
15:57 123.58 123.58 123.45 123.45 19.9K
15:58 123.48 123.51 123.46 123.49 22.4K
15:59 123.51 123.60 123.46 123.60 21.4K
16:00 123.59 123.63 123.51 123.51 405.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし