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
09:31 123.74 124.07 122.50 124.06 11.9K
09:32 124.06 124.06 123.83 123.83 2.5K
09:33 123.99 124.28 123.99 124.28 3.3K
09:34 124.31 124.31 124.08 124.08 3.7K
09:35 124.08 124.08 123.74 123.92 0.9K
09:36 123.62 123.62 123.59 123.59 4.0K
09:37 123.51 123.62 123.51 123.62 2.4K
09:38 123.62 123.62 123.59 123.59 1.4K
09:39 123.59 123.59 123.59 123.59 0.5K
09:40 123.31 123.31 123.30 123.30 2.2K
09:41 123.51 123.51 123.21 123.21 4.2K
09:42 123.35 123.35 123.05 123.05 1.1K
09:43 123.24 123.24 123.04 123.04 0.9K
09:44 122.99 123.25 122.99 123.25 3.9K
09:45 123.25 123.25 123.13 123.13 0.5K
09:46 123.25 123.35 123.25 123.35 2.0K
09:47 123.35 123.35 123.17 123.17 3.0K
09:48 123.17 123.17 123.11 123.11 1.0K
09:49 123.21 123.21 123.21 123.21 0.5K
09:50 122.97 123.07 122.93 123.05 2.8K
09:51 122.93 122.93 122.84 122.84 0.5K
09:52 122.75 123.02 122.75 122.89 3.5K
09:53 123.03 123.18 123.03 123.18 2.3K
09:54 123.21 123.21 123.09 123.09 1.6K
09:55 123.00 123.00 123.00 123.00 1.3K
09:56 123.00 123.15 123.00 123.15 2.4K
09:57 123.10 123.10 123.10 123.10 0.2K
09:58 123.01 123.15 123.01 123.15 1.1K
09:59 123.15 123.15 123.02 123.02 0.3K
10:00 123.02 123.10 122.96 122.96 3.0K
10:01 123.05 123.10 123.05 123.05 2.2K
10:02 123.05 123.10 123.05 123.10 0.3K
10:03 123.10 123.11 123.06 123.11 1.2K
10:04 123.11 123.11 123.02 123.02 2.2K
10:05 123.02 123.06 123.02 123.06 0.7K
10:06 123.06 123.06 122.95 122.95 1.6K
10:07 122.95 122.95 122.89 122.91 1.1K
10:08 122.85 122.85 122.76 122.76 1.8K
10:09 122.76 122.84 122.74 122.74 2.1K
10:10 122.74 122.80 122.74 122.80 0.7K
10:11 122.80 122.80 122.72 122.72 0.8K
10:12 122.72 122.80 122.72 122.80 0.5K
10:13 122.80 122.80 122.71 122.72 1.4K
10:14 122.72 122.79 122.72 122.72 1.1K
10:15 122.72 122.78 122.55 122.55 3.0K
10:16 122.55 122.55 122.43 122.43 0.5K
10:17 122.39 122.51 122.39 122.40 1.1K
10:18 122.39 122.48 122.39 122.47 1.2K
10:19 122.46 122.46 122.25 122.25 1.2K
10:20 122.25 122.25 122.15 122.16 2.0K
10:21 122.16 122.22 122.16 122.18 1.3K
10:22 122.18 122.28 122.17 122.17 1.4K
10:23 122.17 122.17 122.17 122.17 0.1K
10:24 122.17 122.17 122.17 122.17 0.2K
10:25 122.23 122.23 122.10 122.10 2.2K
10:26 122.20 122.20 122.09 122.09 1.6K
10:27 122.05 122.08 122.05 122.07 1.4K
10:28 122.07 122.07 121.98 122.06 5.0K
10:29 122.19 122.28 122.19 122.24 2.4K
10:30 122.24 122.30 122.17 122.30 1.1K
10:31 122.22 122.43 122.22 122.43 1.2K
10:32 122.43 122.43 122.43 122.43 0.2K
10:33 122.35 122.35 122.30 122.30 1.2K
10:34 122.46 122.61 122.46 122.61 1.1K
10:35 122.61 122.61 122.61 122.61 0.2K
10:36 122.61 122.61 122.54 122.54 0.4K
10:37 122.54 122.62 122.53 122.53 0.6K
10:38 122.53 122.53 122.53 122.53 0.2K
10:39 122.64 122.67 122.64 122.67 2.5K
10:40 122.67 122.70 122.65 122.65 1.8K
10:41 122.65 122.65 122.46 122.46 1.7K
10:42 122.46 122.46 122.46 122.46 0.8K
10:43 122.46 122.46 122.42 122.42 0.1K
10:44 122.42 122.42 122.42 122.42 0.3K
10:45 122.42 122.42 122.23 122.23 0.5K
10:46 122.23 122.23 122.23 122.23 0.3K
10:47 122.23 122.47 122.23 122.35 1.1K
10:48 122.35 122.35 122.35 122.35 0.6K
10:49 122.40 122.40 122.40 122.40 0.3K
10:50 122.40 122.40 122.40 122.40 0.2K
10:51 122.40 122.43 122.40 122.43 0.7K
10:52 122.43 122.43 122.43 122.43 0.3K
10:53 122.43 122.43 122.43 122.43 0.3K
10:54 122.43 122.43 122.26 122.31 3.5K
10:55 122.31 122.31 122.31 122.31 0.4K
10:56 122.31 122.31 122.28 122.28 0.3K
10:57 122.28 122.28 122.05 122.05 0.8K
10:58 122.05 122.05 122.05 122.05 0.4K
10:59 122.04 122.16 122.04 122.14 0.6K
11:00 122.14 122.14 122.01 122.01 0.9K
11:01 122.01 122.14 122.01 122.14 2.5K
11:02 122.14 122.14 122.14 122.14 1.5K
11:03 121.97 121.98 121.97 121.98 0.7K
11:04 121.98 122.06 121.94 121.99 1.7K
11:05 121.99 121.99 121.99 121.99 0.7K
11:06 121.99 121.99 121.99 121.99 0.3K
11:07 121.99 122.05 121.99 122.05 0.7K
11:08 122.05 122.05 122.05 122.05 0.5K
11:09 122.05 122.05 121.97 121.97 0.7K
11:10 121.97 122.12 121.97 122.11 2.1K
11:11 122.11 122.16 122.11 122.16 0.6K
11:12 122.16 122.16 122.16 122.16 0.3K
11:13 122.16 122.16 122.04 122.04 0.3K
11:14 122.04 122.05 122.04 122.05 0.3K
11:15 122.05 122.13 122.05 122.08 1.1K
11:16 122.08 122.16 122.08 122.16 1.1K
11:17 122.16 122.28 122.16 122.28 1.0K
11:18 122.28 122.30 122.26 122.30 0.8K
11:19 122.30 122.34 122.30 122.34 0.4K
11:20 122.43 122.43 122.41 122.41 0.8K
11:21 122.41 122.46 122.40 122.46 0.4K
11:22 122.46 122.46 122.40 122.40 0.5K
11:23 122.40 122.40 122.40 122.40 0.1K
11:24 122.40 122.40 122.40 122.40 0.2K
11:25 122.40 122.40 122.40 122.40 0.5K
11:26 122.40 122.46 122.40 122.46 2.1K
11:27 122.46 122.46 122.46 122.46 1.4K
11:28 122.46 122.46 122.41 122.41 0.7K
11:29 122.41 122.42 122.41 122.42 0.8K
11:30 122.42 122.42 122.42 122.42 0.7K
11:31 122.36 122.49 122.36 122.49 3.2K
11:32 122.49 122.49 122.49 122.49 0.4K
11:33 122.49 122.49 122.48 122.48 0.4K
11:34 122.48 122.53 122.47 122.53 1.1K
11:35 122.53 122.53 122.53 122.53 0.5K
11:36 122.53 122.54 122.53 122.54 0.5K
11:37 122.54 122.54 122.48 122.48 0.6K
11:38 122.48 122.48 122.48 122.48 0.4K
11:39 122.48 122.48 122.48 122.48 0.4K
11:40 122.48 122.48 122.39 122.39 0.8K
11:41 122.39 122.39 122.27 122.28 1.3K
11:42 122.36 122.36 122.36 122.36 0.7K
11:43 122.36 122.44 122.36 122.44 0.3K
11:44 122.44 122.44 122.43 122.43 1.0K
11:45 122.43 122.50 122.43 122.50 0.8K
11:46 122.50 122.52 122.50 122.52 0.7K
11:47 122.52 122.52 122.52 122.52 0.5K
11:48 122.52 122.52 122.52 122.52 0.1K
11:49 122.52 122.52 122.37 122.37 1.4K
11:50 122.37 122.37 122.37 122.37 0.5K
11:51 122.37 122.37 122.27 122.27 0.3K
11:52 122.32 122.33 122.32 122.33 0.9K
11:53 122.33 122.33 122.33 122.33 0.5K
11:54 122.33 122.39 122.33 122.34 1.3K
11:55 122.34 122.34 122.26 122.26 0.9K
11:56 122.28 122.30 122.28 122.30 0.8K
11:57 122.30 122.30 122.21 122.21 0.6K
11:58 122.21 122.25 122.21 122.25 0.8K
11:59 122.25 122.29 122.25 122.29 1.0K
12:00 122.29 122.34 122.29 122.34 1.7K
12:01 122.32 122.32 122.32 122.32 0.3K
12:02 122.32 122.32 122.32 122.32 0.1K
12:03 122.32 122.37 122.32 122.32 1.0K
12:04 122.32 122.32 122.32 122.32 0.1K
12:05 122.32 122.38 122.32 122.36 1.1K
12:06 122.36 122.36 122.36 122.36 0.2K
12:07 122.36 122.36 122.36 122.36 0.4K
12:08 122.36 122.36 122.36 122.36 0.5K
12:09 122.36 122.40 122.34 122.40 1.4K
12:10 122.40 122.40 122.40 122.40 1.4K
12:11 122.40 122.49 122.40 122.49 1.4K
12:12 122.49 122.49 122.39 122.39 0.6K
12:13 122.39 122.39 122.39 122.39 0.2K
12:14 122.37 122.37 122.37 122.37 0.7K
12:15 122.38 122.38 122.35 122.37 0.6K
12:16 122.35 122.36 122.32 122.36 0.6K
12:17 122.36 122.36 122.32 122.32 1.0K
12:18 122.27 122.27 122.23 122.23 0.8K
12:19 122.25 122.25 122.21 122.21 1.1K
12:20 122.21 122.22 122.21 122.22 0.4K
12:21 122.22 122.29 122.22 122.29 1.7K
12:22 122.29 122.29 122.26 122.26 1.3K
12:23 122.26 122.26 122.22 122.22 0.4K
12:24 122.22 122.22 122.18 122.18 0.2K
12:25 122.18 122.18 122.18 122.18 0.1K
12:26 122.18 122.18 122.14 122.14 0.6K
12:27 122.14 122.14 122.06 122.07 0.5K
12:28 122.09 122.09 122.08 122.08 0.5K
12:29 122.08 122.08 122.03 122.03 0.7K
12:30 122.03 122.03 122.01 122.01 1.8K
12:31 122.01 122.01 121.86 121.86 1.5K
12:32 121.86 121.87 121.86 121.87 0.4K
12:33 121.87 121.87 121.86 121.86 1.1K
12:34 121.86 121.86 121.74 121.74 0.7K
12:35 121.79 121.86 121.79 121.86 1.8K
12:36 121.83 121.83 121.78 121.78 1.1K
12:37 121.80 121.80 121.80 121.80 0.6K
12:38 121.80 121.83 121.80 121.83 1.1K
12:39 121.83 121.85 121.83 121.85 1.0K
12:40 121.87 121.90 121.87 121.90 1.1K
12:41 121.90 121.90 121.85 121.86 0.5K
12:42 121.86 121.91 121.86 121.91 1.1K
12:43 121.91 121.91 121.91 121.91 0.4K
12:44 121.91 121.91 121.91 121.91 0.3K
12:45 121.91 121.91 121.91 121.91 0.3K
12:46 121.91 121.91 121.84 121.84 0.2K
12:47 121.84 121.84 121.84 121.84 0.1K
12:48 121.84 121.84 121.84 121.84 0.3K
12:49 121.84 121.88 121.84 121.87 0.8K
12:50 121.90 121.90 121.90 121.90 1.1K
12:51 121.90 121.90 121.90 121.90 0.2K
12:52 121.90 121.90 121.88 121.88 0.9K
12:53 121.91 121.94 121.91 121.94 2.9K
12:54 121.95 122.00 121.95 122.00 1.1K
12:55 122.05 122.06 122.02 122.02 1.8K
12:56 122.10 122.10 122.10 122.10 1.8K
12:57 122.10 122.10 122.10 122.10 0.2K
12:58 122.10 122.10 122.09 122.09 0.2K
12:59 122.09 122.09 122.08 122.08 0.5K
13:00 122.06 122.08 122.03 122.03 0.9K
13:01 122.03 122.08 122.03 122.08 0.7K
13:02 122.08 122.08 122.08 122.08 0.2K
13:03 122.14 122.14 122.14 122.14 0.6K
13:04 122.14 122.20 122.14 122.20 1.3K
13:05 122.15 122.15 122.15 122.15 0.7K
13:06 122.15 122.15 122.15 122.15 0.1K
13:07 122.11 122.11 122.11 122.11 0.4K
13:08 122.11 122.11 122.11 122.11 0.1K
13:09 122.11 122.21 122.11 122.21 1.7K
13:10 122.20 122.20 122.20 122.20 0.6K
13:11 122.20 122.20 122.20 122.20 0.5K
13:12 122.22 122.22 122.18 122.20 1.3K
13:13 122.20 122.20 122.19 122.19 0.3K
13:14 122.19 122.19 122.19 122.19 0.5K
13:15 122.19 122.23 122.19 122.23 0.3K
13:16 122.23 122.23 122.23 122.23 0.2K
13:17 122.23 122.23 122.20 122.20 0.9K
13:18 122.20 122.28 122.20 122.28 1.6K
13:19 122.28 122.31 122.28 122.28 0.8K
13:20 122.28 122.28 122.28 122.28 0.3K
13:21 122.28 122.28 122.28 122.28 0.3K
13:22 122.28 122.28 122.18 122.28 0.9K
13:23 122.24 122.24 122.23 122.23 0.5K
13:24 122.23 122.26 122.23 122.26 1.7K
13:25 122.25 122.25 122.25 122.25 0.6K
13:26 122.25 122.25 122.25 122.25 0.1K
13:27 122.28 122.28 122.28 122.28 0.6K
13:28 122.28 122.29 122.28 122.29 1.5K
13:29 122.29 122.31 122.29 122.31 0.8K
13:30 122.31 122.31 122.14 122.14 2.0K
13:31 122.14 122.14 122.14 122.14 0.1K
13:32 122.14 122.14 122.14 122.14 0.5K
13:33 122.14 122.14 122.14 122.14 0.1K
13:34 122.14 122.14 122.14 122.14 1.0K
13:35 122.14 122.14 122.14 122.14 0.2K
13:36 122.20 122.23 122.20 122.23 8.2K
13:37 122.25 122.25 122.25 122.25 1.0K
13:38 122.25 122.34 122.25 122.34 0.7K
13:39 122.30 122.30 122.26 122.26 1.0K
13:40 122.26 122.26 122.26 122.26 0.2K
13:41 122.26 122.28 122.26 122.28 0.8K
13:42 122.25 122.30 122.25 122.30 1.3K
13:43 122.27 122.27 122.27 122.27 1.0K
13:44 122.27 122.27 122.27 122.27 0.3K
13:45 122.27 122.27 122.25 122.25 0.4K
13:46 122.25 122.26 122.23 122.23 1.2K
13:47 122.23 122.23 122.23 122.23 0.4K
13:48 122.23 122.23 122.22 122.22 0.2K
13:49 122.22 122.22 122.22 122.22 0.5K
13:50 122.29 122.29 122.25 122.25 2.0K
13:51 122.25 122.25 122.20 122.20 0.5K
13:52 122.20 122.22 122.17 122.22 2.3K
13:53 122.22 122.26 122.22 122.25 1.4K
13:54 122.25 122.25 122.25 122.25 0.3K
13:55 122.26 122.26 122.23 122.23 0.6K
13:56 122.23 122.23 122.23 122.23 1.0K
13:57 122.23 122.23 122.23 122.23 0.5K
13:58 122.23 122.26 122.20 122.20 1.0K
13:59 122.20 122.25 122.20 122.25 0.5K
14:00 122.25 122.25 122.24 122.24 1.0K
14:01 122.24 122.24 122.15 122.15 1.3K
14:02 122.12 122.12 122.06 122.06 1.1K
14:03 122.06 122.09 122.06 122.09 0.4K
14:04 122.09 122.09 122.09 122.09 0.6K
14:05 122.09 122.09 122.09 122.09 0.2K
14:06 122.09 122.13 122.09 122.11 1.4K
14:07 122.12 122.13 122.12 122.12 1.7K
14:08 122.12 122.12 122.10 122.10 0.4K
14:09 122.03 122.03 121.94 121.94 4.5K
14:10 121.92 121.92 121.92 121.92 0.6K
14:11 121.94 122.02 121.94 122.02 0.8K
14:12 121.99 122.00 121.95 121.95 3.6K
14:13 121.95 121.98 121.95 121.98 2.0K
14:14 121.98 121.98 121.93 121.94 0.6K
14:15 121.93 121.93 121.93 121.93 0.5K
14:16 121.93 121.93 121.93 121.93 0.2K
14:17 121.93 121.93 121.93 121.93 0.4K
14:18 121.93 121.93 121.93 121.93 0.5K
14:19 121.85 121.85 121.81 121.81 2.5K
14:20 121.81 121.81 121.66 121.66 4.5K
14:21 121.66 121.69 121.66 121.69 0.7K
14:22 121.68 121.72 121.67 121.71 3.5K
14:23 121.71 121.72 121.71 121.72 0.3K
14:24 121.74 121.74 121.72 121.72 1.2K
14:25 121.72 121.80 121.72 121.80 3.6K
14:26 121.74 121.77 121.72 121.77 4.1K
14:27 121.77 121.83 121.77 121.83 1.9K
14:28 121.83 121.89 121.83 121.89 0.7K
14:29 121.89 121.89 121.89 121.89 0.1K
14:30 121.89 121.93 121.89 121.92 1.6K
14:31 121.92 121.92 121.92 121.92 1.2K
14:32 121.92 121.92 121.91 121.91 0.5K
14:33 121.91 121.91 121.91 121.91 0.3K
14:34 121.89 121.89 121.89 121.89 0.8K
14:35 121.88 121.88 121.88 121.88 0.9K
14:36 121.88 121.88 121.76 121.76 2.9K
14:37 121.76 121.76 121.68 121.68 2.3K
14:38 121.68 121.75 121.68 121.74 1.6K
14:39 121.78 121.78 121.75 121.75 1.0K
14:40 121.75 121.75 121.69 121.69 1.7K
14:41 121.68 121.68 121.68 121.68 0.3K
14:42 121.68 121.77 121.68 121.77 2.3K
14:43 121.77 121.80 121.76 121.80 1.4K
14:44 121.82 121.82 121.80 121.80 1.5K
14:45 121.80 121.80 121.77 121.77 1.6K
14:46 121.75 121.80 121.75 121.80 0.9K
14:47 121.77 121.77 121.76 121.76 1.2K
14:48 121.72 121.72 121.63 121.72 1.8K
14:49 121.72 121.72 121.72 121.72 0.1K
14:50 121.72 121.72 121.72 121.72 0.3K
14:51 121.72 121.72 121.65 121.65 1.1K
14:52 121.65 121.66 121.63 121.63 1.7K
14:53 121.63 121.67 121.63 121.67 1.4K
14:54 121.67 121.67 121.67 121.67 1.0K
14:55 121.67 121.71 121.67 121.71 1.0K
14:56 121.71 121.71 121.69 121.69 0.9K
14:57 121.69 121.69 121.66 121.66 0.6K
14:58 121.66 121.67 121.66 121.67 0.6K
14:59 121.66 121.66 121.62 121.62 1.1K
15:00 121.62 121.62 121.62 121.62 0.4K
15:01 121.62 121.62 121.57 121.57 3.6K
15:02 121.57 121.57 121.57 121.57 0.5K
15:03 121.57 121.57 121.57 121.57 0.4K
15:04 121.57 121.59 121.53 121.53 1.3K
15:05 121.53 121.62 121.53 121.62 3.7K
15:06 121.60 121.68 121.60 121.68 1.8K
15:07 121.69 121.69 121.59 121.59 1.9K
15:08 121.59 121.70 121.59 121.70 0.6K
15:09 121.69 121.69 121.66 121.69 1.3K
15:10 121.71 121.71 121.71 121.71 3.3K
15:11 121.71 121.73 121.71 121.73 0.6K
15:12 121.73 121.73 121.73 121.73 0.5K
15:13 121.73 121.74 121.73 121.74 3.0K
15:14 121.75 121.77 121.75 121.77 3.2K
15:15 121.77 121.77 121.77 121.77 1.0K
15:16 121.77 121.77 121.73 121.73 0.9K
15:17 121.73 121.76 121.73 121.76 3.0K
15:18 121.85 121.87 121.79 121.79 3.1K
15:19 121.79 121.79 121.79 121.79 0.7K
15:20 121.73 121.82 121.73 121.82 5.9K
15:21 121.82 121.82 121.80 121.80 1.1K
15:22 121.80 121.80 121.79 121.79 1.4K
15:23 121.80 121.88 121.80 121.88 3.6K
15:24 121.88 121.91 121.88 121.90 3.4K
15:25 121.90 121.93 121.90 121.92 3.9K
15:26 121.93 121.93 121.91 121.93 2.8K
15:27 121.92 121.92 121.89 121.90 4.2K
15:28 121.90 121.90 121.87 121.88 1.4K
15:29 121.88 121.88 121.87 121.87 1.0K
15:30 121.87 121.87 121.82 121.82 1.0K
15:31 121.82 121.82 121.82 121.82 0.8K
15:32 121.82 121.82 121.78 121.78 6.2K
15:33 121.78 121.86 121.78 121.86 2.9K
15:34 121.88 121.91 121.88 121.91 1.9K
15:35 121.98 122.01 121.92 121.92 3.2K
15:36 121.92 121.92 121.92 121.92 0.3K
15:37 121.92 121.93 121.92 121.93 1.0K
15:38 121.93 121.93 121.86 121.86 3.8K
15:39 121.87 121.87 121.86 121.86 0.5K
15:40 121.86 121.86 121.83 121.83 0.8K
15:41 121.83 121.83 121.82 121.82 2.2K
15:42 121.82 121.82 121.76 121.81 4.6K
15:43 121.81 121.81 121.81 121.81 0.9K
15:44 121.81 121.81 121.81 121.81 0.5K
15:45 121.81 121.81 121.70 121.70 4.0K
15:46 121.70 121.75 121.70 121.75 6.3K
15:47 121.74 121.74 121.74 121.74 0.7K
15:48 121.72 121.72 121.71 121.71 2.6K
15:49 121.71 121.71 121.63 121.63 4.3K
15:50 121.63 121.70 121.63 121.70 3.5K
15:51 121.70 121.77 121.70 121.74 3.6K
15:52 121.74 121.74 121.72 121.74 8.0K
15:53 121.77 121.81 121.77 121.81 6.7K
15:54 121.81 121.88 121.81 121.88 8.6K
15:55 121.88 121.95 121.88 121.89 7.6K
15:56 121.88 122.02 121.88 122.01 8.6K
15:57 122.01 122.01 121.90 121.97 16.7K
15:58 121.98 122.00 121.94 121.94 8.9K
15:59 121.98 121.98 121.92 121.92 13.0K
16:00 121.94 121.99 121.91 121.95 323.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし