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
09:31 124.97 127.60 124.97 124.99 20.2K
09:32 124.95 124.95 124.95 124.95 0.3K
09:33 124.95 125.23 124.95 125.17 1.8K
09:34 125.17 125.18 125.17 125.17 0.5K
09:35 125.18 125.18 124.87 124.87 2.5K
09:36 124.87 124.87 124.87 124.87 0.5K
09:37 124.87 125.08 124.87 125.08 1.5K
09:38 125.08 125.08 124.99 124.99 0.6K
09:39 125.14 125.14 125.14 125.14 0.9K
09:40 125.14 125.14 125.11 125.11 0.4K
09:41 125.11 125.11 124.80 125.00 3.6K
09:42 125.21 125.36 125.12 125.12 2.0K
09:43 125.12 125.12 124.88 124.92 0.7K
09:44 124.92 124.92 124.74 124.74 0.8K
09:45 124.74 124.88 124.70 124.88 1.2K
09:46 124.88 124.88 124.65 124.65 0.6K
09:47 124.65 124.65 124.43 124.43 2.3K
09:48 124.43 124.45 124.26 124.45 1.3K
09:49 124.32 124.32 124.32 124.32 0.4K
09:50 124.32 124.42 124.32 124.42 0.7K
09:51 124.48 124.48 124.25 124.36 1.8K
09:52 124.31 124.31 124.15 124.18 1.9K
09:53 124.18 124.18 124.00 124.00 0.6K
09:54 124.00 124.00 124.00 124.00 0.9K
09:55 123.88 123.99 123.88 123.88 2.4K
09:56 123.88 123.88 123.61 123.75 5.1K
09:57 123.90 123.90 123.81 123.81 3.6K
09:58 123.81 123.81 123.66 123.73 1.8K
09:59 123.73 123.73 123.73 123.73 0.6K
10:00 123.73 123.73 123.59 123.59 0.6K
10:01 123.59 123.82 123.59 123.82 2.4K
10:02 123.82 123.82 123.55 123.55 2.3K
10:03 123.64 123.84 123.64 123.84 3.0K
10:04 123.84 123.84 123.80 123.80 1.5K
10:05 123.88 124.10 123.88 124.02 3.5K
10:06 124.02 124.02 124.02 124.02 0.3K
10:07 124.02 124.02 124.02 124.02 1.1K
10:08 124.13 124.13 123.99 124.01 2.3K
10:09 123.99 124.05 123.99 124.05 0.8K
10:10 124.05 124.15 124.05 124.15 1.1K
10:11 124.15 124.15 124.04 124.04 1.3K
10:12 124.04 124.04 123.93 123.93 1.1K
10:13 123.93 123.97 123.93 123.97 0.9K
10:14 123.90 124.03 123.90 124.03 1.2K
10:15 124.03 124.03 124.02 124.02 0.3K
10:16 124.02 124.02 123.55 123.55 1.8K
10:17 123.55 123.68 123.55 123.68 1.0K
10:18 123.68 123.68 123.62 123.62 2.2K
10:19 123.62 123.62 123.62 123.62 0.8K
10:20 123.58 123.68 123.52 123.52 4.0K
10:21 123.52 123.52 123.50 123.50 1.8K
10:22 123.50 123.54 123.39 123.39 4.2K
10:23 123.39 123.45 123.28 123.45 4.8K
10:24 123.45 123.45 123.45 123.45 1.0K
10:25 123.45 123.45 123.33 123.41 1.1K
10:26 123.41 123.41 123.27 123.27 1.0K
10:27 123.41 123.41 123.32 123.32 2.7K
10:28 123.32 123.32 123.25 123.25 0.6K
10:29 123.25 123.35 123.25 123.35 1.5K
10:30 123.26 123.26 123.26 123.26 1.1K
10:31 123.26 123.29 123.26 123.29 0.6K
10:32 123.26 123.49 123.26 123.48 6.6K
10:33 123.48 123.52 123.48 123.52 2.5K
10:34 123.42 123.42 123.39 123.39 1.0K
10:35 123.36 123.36 123.34 123.34 1.2K
10:36 123.34 123.34 123.34 123.34 0.4K
10:37 123.20 123.20 123.19 123.20 2.5K
10:38 123.20 123.32 123.20 123.32 3.9K
10:39 123.32 123.32 123.25 123.25 2.0K
10:40 123.25 123.25 123.25 123.25 0.7K
10:41 123.25 123.25 123.25 123.25 0.4K
10:42 123.25 123.31 123.25 123.29 1.2K
10:43 123.29 123.29 123.22 123.22 0.6K
10:44 123.28 123.28 123.22 123.22 2.0K
10:45 123.16 123.36 123.16 123.36 3.8K
10:46 123.36 123.45 123.36 123.45 2.4K
10:47 123.42 123.42 123.41 123.41 1.9K
10:48 123.44 123.59 123.44 123.59 5.6K
10:49 123.55 123.55 123.55 123.55 0.9K
10:50 123.55 123.55 123.55 123.55 0.8K
10:51 123.55 123.60 123.55 123.60 0.7K
10:52 123.60 123.60 123.57 123.57 0.7K
10:53 123.57 123.57 123.56 123.56 0.5K
10:54 123.59 123.59 123.50 123.50 9.9K
10:55 123.50 123.50 123.39 123.39 1.3K
10:56 123.39 123.40 123.38 123.40 0.5K
10:57 123.40 123.40 123.40 123.40 0.3K
10:58 123.40 123.42 123.40 123.42 0.5K
10:59 123.35 123.57 123.35 123.57 2.4K
11:00 123.57 123.57 123.40 123.40 1.1K
11:01 123.40 123.40 123.40 123.40 0.3K
11:02 123.46 123.46 123.31 123.31 3.3K
11:03 123.31 123.42 123.31 123.42 1.0K
11:04 123.42 123.50 123.42 123.50 2.2K
11:05 123.55 123.66 123.55 123.66 3.5K
11:06 123.66 123.66 123.45 123.55 1.5K
11:07 123.55 123.55 123.49 123.52 0.8K
11:08 123.52 123.74 123.52 123.71 2.1K
11:09 123.65 123.76 123.65 123.76 2.2K
11:10 123.76 123.77 123.74 123.74 2.5K
11:11 123.74 123.74 123.74 123.74 0.9K
11:12 123.74 123.74 123.69 123.69 0.4K
11:13 123.69 123.69 123.69 123.69 0.3K
11:14 123.75 123.75 123.67 123.74 0.8K
11:15 123.74 123.74 123.74 123.74 0.3K
11:16 123.74 123.74 123.69 123.69 0.4K
11:17 123.74 123.74 123.67 123.74 0.8K
11:18 123.74 123.74 123.74 123.74 0.6K
11:19 123.74 123.74 123.61 123.61 0.7K
11:20 123.61 123.70 123.61 123.70 0.4K
11:21 123.70 123.70 123.70 123.70 0.3K
11:22 123.70 123.71 123.70 123.71 0.8K
11:23 123.71 123.71 123.71 123.71 0.8K
11:24 123.71 123.71 123.55 123.55 1.3K
11:25 123.62 123.71 123.60 123.71 3.3K
11:26 123.57 123.72 123.57 123.72 0.8K
11:27 123.72 123.72 123.72 123.72 0.3K
11:28 123.73 123.74 123.73 123.74 2.4K
11:29 123.74 123.74 123.74 123.74 1.1K
11:30 123.74 123.75 123.74 123.75 2.2K
11:31 123.75 123.81 123.75 123.81 1.0K
11:32 123.81 123.81 123.81 123.81 0.5K
11:33 123.81 123.81 123.81 123.81 0.2K
11:34 123.81 123.81 123.81 123.81 0.3K
11:35 123.84 123.85 123.77 123.79 7.1K
11:36 123.79 123.85 123.78 123.78 3.6K
11:37 123.78 123.81 123.77 123.81 1.2K
11:38 123.78 123.89 123.78 123.89 2.4K
11:39 123.88 123.88 123.88 123.88 0.3K
11:40 123.88 123.88 123.88 123.88 0.6K
11:41 123.88 123.88 123.87 123.87 0.7K
11:42 123.90 123.90 123.80 123.80 0.8K
11:43 123.80 123.80 123.74 123.74 0.8K
11:44 123.74 123.74 123.74 123.74 1.0K
11:45 123.76 123.80 123.76 123.80 3.1K
11:46 123.80 123.80 123.75 123.75 0.8K
11:47 123.75 123.75 123.71 123.71 1.1K
11:48 123.71 123.71 123.71 123.71 0.3K
11:49 123.71 123.71 123.70 123.70 0.4K
11:50 123.70 123.70 123.68 123.68 0.3K
11:51 123.71 123.71 123.71 123.71 2.0K
11:52 123.72 123.73 123.68 123.73 2.0K
11:53 123.73 123.73 123.63 123.63 1.4K
11:54 123.63 123.63 123.59 123.59 0.5K
11:55 123.59 123.59 123.59 123.59 0.3K
11:56 123.59 123.59 123.59 123.59 0.1K
11:57 123.59 123.64 123.59 123.64 2.6K
11:58 123.64 123.70 123.64 123.70 1.1K
11:59 123.70 123.70 123.70 123.70 0.3K
12:00 123.70 123.70 123.67 123.67 1.2K
12:01 123.67 123.74 123.67 123.74 2.1K
12:02 123.74 123.74 123.63 123.63 1.4K
12:03 123.63 123.66 123.63 123.66 1.7K
12:04 123.63 123.63 123.55 123.57 1.2K
12:05 123.57 123.57 123.56 123.56 1.3K
12:06 123.52 123.52 123.49 123.49 1.8K
12:07 123.49 123.49 123.49 123.49 1.2K
12:08 123.49 123.50 123.41 123.41 5.3K
12:09 123.41 123.41 123.33 123.33 1.5K
12:10 123.33 123.33 123.33 123.33 0.3K
12:11 123.33 123.36 123.33 123.36 0.5K
12:12 123.29 123.35 123.29 123.35 1.9K
12:13 123.32 123.40 123.32 123.40 1.4K
12:14 123.40 123.40 123.40 123.40 0.9K
12:15 123.40 123.40 123.40 123.40 0.1K
12:16 123.40 123.40 123.35 123.40 5.6K
12:17 123.41 123.41 123.40 123.40 0.7K
12:18 123.39 123.39 123.39 123.39 1.1K
12:19 123.39 123.49 123.39 123.49 4.0K
12:20 123.49 123.49 123.49 123.49 0.2K
12:21 123.49 123.49 123.46 123.46 0.2K
12:22 123.46 123.46 123.46 123.46 0.1K
12:23 123.46 123.49 123.46 123.49 0.9K
12:24 123.49 123.49 123.49 123.49 0.5K
12:25 123.48 123.48 123.43 123.43 0.8K
12:26 123.43 123.43 123.43 123.43 0.3K
12:27 123.43 123.46 123.43 123.45 1.0K
12:28 123.45 123.52 123.40 123.52 4.3K
12:29 123.53 123.53 123.49 123.49 0.4K
12:30 123.50 123.50 123.49 123.50 1.2K
12:31 123.50 123.50 123.44 123.44 0.7K
12:32 123.36 123.36 123.36 123.36 0.4K
12:33 123.36 123.36 123.27 123.27 0.5K
12:34 123.32 123.32 123.27 123.27 1.0K
12:35 123.27 123.28 123.18 123.18 1.6K
12:36 123.18 123.18 123.14 123.14 0.6K
12:37 123.14 123.14 123.13 123.13 0.7K
12:38 123.13 123.17 123.13 123.13 0.8K
12:39 123.13 123.13 123.07 123.07 1.6K
12:40 123.01 123.08 123.01 123.08 2.4K
12:41 123.08 123.08 123.08 123.08 0.1K
12:42 123.08 123.10 123.08 123.10 1.6K
12:43 123.10 123.10 123.10 123.10 0.6K
12:44 123.10 123.10 123.07 123.07 0.2K
12:45 123.07 123.07 123.07 123.07 0.3K
12:46 123.07 123.07 123.01 123.01 0.5K
12:47 123.01 123.01 122.91 122.91 0.9K
12:48 122.91 122.91 122.89 122.89 1.9K
12:49 122.93 122.94 122.87 122.87 3.7K
12:50 122.82 122.82 122.77 122.79 3.1K
12:51 122.76 122.76 122.74 122.75 1.3K
12:52 122.75 122.75 122.73 122.73 1.3K
12:53 122.75 122.75 122.75 122.75 2.3K
12:54 122.77 122.77 122.77 122.77 0.9K
12:55 122.77 122.80 122.77 122.80 2.1K
12:56 122.80 122.80 122.76 122.76 2.0K
12:57 122.71 122.71 122.71 122.71 1.9K
12:58 122.71 122.71 122.64 122.71 0.9K
12:59 122.71 122.71 122.71 122.71 1.0K
13:00 122.71 122.72 122.71 122.72 1.1K
13:01 122.68 122.68 122.57 122.63 1.3K
13:02 122.63 122.63 122.63 122.63 0.9K
13:03 122.63 122.64 122.63 122.64 0.5K
13:04 122.64 122.68 122.64 122.67 1.6K
13:05 122.67 122.71 122.67 122.71 2.1K
13:06 122.71 122.71 122.68 122.68 0.4K
13:07 122.68 122.68 122.68 122.68 0.7K
13:08 122.68 122.69 122.68 122.69 1.3K
13:09 122.72 122.72 122.72 122.72 2.0K
13:10 122.76 122.77 122.74 122.77 1.9K
13:11 122.78 122.78 122.72 122.72 1.9K
13:12 122.70 122.70 122.70 122.70 0.2K
13:13 122.70 122.78 122.70 122.75 2.9K
13:14 122.75 122.80 122.75 122.80 2.0K
13:15 122.79 122.79 122.79 122.79 0.6K
13:16 122.79 122.79 122.79 122.79 0.5K
13:17 122.79 122.79 122.74 122.74 1.7K
13:18 122.71 122.75 122.71 122.72 2.1K
13:19 122.72 122.72 122.63 122.63 1.6K
13:20 122.63 122.64 122.63 122.64 0.6K
13:21 122.64 122.64 122.58 122.59 0.7K
13:22 122.59 122.65 122.59 122.60 1.5K
13:23 122.60 122.66 122.60 122.65 0.8K
13:24 122.65 122.65 122.60 122.60 1.5K
13:25 122.60 122.70 122.60 122.70 1.8K
13:26 122.70 122.70 122.68 122.68 0.2K
13:27 122.65 122.67 122.65 122.67 1.0K
13:28 122.63 122.66 122.63 122.66 0.8K
13:29 122.66 122.67 122.63 122.63 1.6K
13:30 122.63 122.63 122.63 122.63 0.7K
13:31 122.63 122.64 122.63 122.64 1.5K
13:32 122.61 122.61 122.56 122.56 1.6K
13:33 122.56 122.56 122.55 122.55 0.7K
13:34 122.61 122.65 122.61 122.65 4.2K
13:35 122.65 122.70 122.65 122.70 0.7K
13:36 122.70 122.70 122.68 122.68 0.4K
13:37 122.75 122.75 122.68 122.70 2.1K
13:38 122.70 122.72 122.70 122.72 0.3K
13:39 122.72 122.72 122.71 122.71 0.9K
13:40 122.59 122.59 122.51 122.51 1.8K
13:41 122.51 122.51 122.49 122.49 0.8K
13:42 122.49 122.49 122.47 122.47 0.3K
13:43 122.40 122.50 122.40 122.48 0.7K
13:44 122.48 122.48 122.48 122.48 0.4K
13:45 122.51 122.51 122.42 122.43 1.9K
13:46 122.43 122.43 122.43 122.43 1.1K
13:47 122.43 122.58 122.43 122.58 3.6K
13:48 122.56 122.56 122.55 122.55 2.5K
13:49 122.55 122.55 122.51 122.52 0.5K
13:50 122.52 122.54 122.50 122.54 1.1K
13:51 122.57 122.57 122.55 122.55 1.5K
13:52 122.55 122.55 122.50 122.50 1.8K
13:53 122.50 122.50 122.50 122.50 0.1K
13:54 122.50 122.57 122.50 122.57 0.9K
13:55 122.52 122.52 122.51 122.51 0.5K
13:56 122.51 122.52 122.50 122.50 1.7K
13:57 122.61 122.67 122.61 122.67 3.0K
13:58 122.67 122.67 122.63 122.67 0.8K
13:59 122.67 122.69 122.64 122.68 2.3K
14:00 122.68 122.71 122.63 122.66 1.8K
14:01 122.63 122.63 122.63 122.63 0.7K
14:02 122.60 122.60 122.57 122.58 1.6K
14:03 122.58 122.58 122.58 122.58 2.0K
14:04 122.64 122.64 122.63 122.63 0.5K
14:05 122.63 122.63 122.62 122.62 0.6K
14:06 122.57 122.58 122.57 122.58 1.3K
14:07 122.58 122.63 122.58 122.63 7.2K
14:08 122.63 122.63 122.54 122.58 0.9K
14:09 122.58 122.58 122.58 122.58 0.2K
14:10 122.64 122.68 122.61 122.68 2.0K
14:11 122.68 122.77 122.68 122.76 2.9K
14:12 122.61 122.64 122.61 122.64 3.9K
14:13 122.64 122.64 122.57 122.61 2.2K
14:14 122.62 122.68 122.61 122.68 2.4K
14:15 122.68 122.74 122.68 122.74 0.9K
14:16 122.74 122.74 122.65 122.65 1.0K
14:17 122.58 122.65 122.58 122.65 1.0K
14:18 122.65 122.70 122.65 122.69 0.4K
14:19 122.69 122.69 122.51 122.51 1.6K
14:20 122.51 122.56 122.51 122.56 1.2K
14:21 122.56 122.56 122.37 122.37 34.3K
14:22 122.37 122.38 122.31 122.31 2.2K
14:23 122.30 122.30 122.23 122.23 3.2K
14:24 122.27 122.33 122.27 122.33 31.2K
14:25 122.30 122.32 122.30 122.32 1.6K
14:26 122.37 122.37 122.27 122.37 7.3K
14:27 122.40 122.49 122.40 122.49 2.4K
14:28 122.49 122.49 122.48 122.48 1.1K
14:29 122.47 122.47 122.47 122.47 0.7K
14:30 122.47 122.54 122.47 122.53 3.1K
14:31 122.60 122.60 122.43 122.43 3.0K
14:32 122.49 122.55 122.46 122.55 2.1K
14:33 122.50 122.50 122.41 122.42 1.6K
14:34 122.42 122.44 122.42 122.44 0.4K
14:35 122.42 122.42 122.42 122.42 0.9K
14:36 122.42 122.42 122.42 122.42 1.2K
14:37 122.42 122.45 122.34 122.34 2.3K
14:38 122.34 122.34 122.29 122.34 0.7K
14:39 122.34 122.34 122.29 122.29 1.8K
14:40 122.29 122.33 122.29 122.30 2.1K
14:41 122.30 122.30 122.30 122.30 1.1K
14:42 122.30 122.36 122.30 122.36 4.2K
14:43 122.36 122.36 122.30 122.30 2.4K
14:44 122.30 122.32 122.30 122.30 1.5K
14:45 122.30 122.35 122.30 122.35 1.9K
14:46 122.35 122.35 122.31 122.31 0.6K
14:47 122.31 122.31 122.24 122.26 2.0K
14:48 122.18 122.24 122.18 122.18 1.8K
14:49 122.18 122.18 122.18 122.18 0.1K
14:50 122.17 122.18 122.04 122.06 2.7K
14:51 122.06 122.17 122.06 122.17 5.8K
14:52 122.14 122.14 122.14 122.14 1.2K
14:53 122.14 122.17 122.14 122.17 2.7K
14:54 122.17 122.19 122.16 122.18 4.3K
14:55 122.18 122.18 122.17 122.17 0.6K
14:56 122.17 122.17 122.17 122.17 0.6K
14:57 122.17 122.22 122.12 122.22 4.0K
14:58 122.22 122.22 122.18 122.18 1.8K
14:59 122.24 122.41 122.24 122.41 3.5K
15:00 122.40 122.40 122.30 122.30 1.3K
15:01 122.30 122.35 122.30 122.33 0.7K
15:02 122.35 122.35 122.35 122.35 1.2K
15:03 122.32 122.34 122.30 122.30 1.1K
15:04 122.30 122.32 122.30 122.30 2.2K
15:05 122.32 122.32 122.32 122.32 1.5K
15:06 122.31 122.31 122.26 122.26 1.9K
15:07 122.26 122.28 122.26 122.28 0.2K
15:08 122.26 122.26 122.22 122.22 2.1K
15:09 122.23 122.23 122.15 122.20 2.2K
15:10 122.15 122.29 122.15 122.29 3.2K
15:11 122.29 122.30 122.29 122.30 1.4K
15:12 122.30 122.31 122.30 122.30 0.6K
15:13 122.32 122.32 122.24 122.24 6.0K
15:14 122.14 122.19 122.14 122.14 4.1K
15:15 122.11 122.11 122.08 122.08 1.8K
15:16 122.08 122.11 122.08 122.10 9.5K
15:17 122.12 122.12 122.09 122.10 3.0K
15:18 122.10 122.10 122.05 122.05 2.5K
15:19 122.05 122.09 122.05 122.09 1.4K
15:20 122.09 122.09 122.00 122.00 1.8K
15:21 122.00 122.04 121.91 121.91 2.4K
15:22 121.82 121.95 121.82 121.95 11.2K
15:23 122.05 122.05 122.03 122.03 6.5K
15:24 121.98 121.98 121.96 121.96 2.9K
15:25 121.96 121.96 121.86 121.86 1.4K
15:26 121.86 121.98 121.86 121.98 6.8K
15:27 121.98 121.98 121.98 121.98 1.2K
15:28 121.98 121.98 121.97 121.97 1.4K
15:29 121.94 122.03 121.94 122.03 7.9K
15:30 122.03 122.03 122.03 122.03 1.2K
15:31 122.03 122.08 122.01 122.01 6.3K
15:32 122.01 122.01 121.90 121.90 1.7K
15:33 121.90 121.99 121.89 121.99 4.2K
15:34 121.95 121.96 121.90 121.94 18.9K
15:35 122.05 122.15 122.05 122.14 6.1K
15:36 122.15 122.16 122.15 122.16 1.3K
15:37 122.15 122.20 122.15 122.20 3.1K
15:38 122.20 122.20 122.14 122.14 2.3K
15:39 122.18 122.18 122.13 122.18 1.7K
15:40 122.18 122.27 122.18 122.24 5.6K
15:41 122.24 122.27 122.18 122.27 2.2K
15:42 122.27 122.35 122.27 122.34 1.9K
15:43 122.34 122.34 122.29 122.29 1.6K
15:44 122.29 122.29 122.23 122.25 3.9K
15:45 122.24 122.31 122.24 122.30 3.9K
15:46 122.31 122.37 122.31 122.37 2.5K
15:47 122.39 122.39 122.34 122.34 2.9K
15:48 122.33 122.33 122.31 122.32 2.5K
15:49 122.32 122.32 122.30 122.32 2.2K
15:50 122.35 122.39 122.35 122.38 5.6K
15:51 122.41 122.48 122.41 122.46 4.8K
15:52 122.46 122.46 122.43 122.43 8.7K
15:53 122.51 122.60 122.51 122.60 11.2K
15:54 122.64 122.69 122.64 122.68 14.7K
15:55 122.71 122.78 122.71 122.72 16.6K
15:56 122.73 122.73 122.56 122.57 14.4K
15:57 122.51 122.57 122.49 122.57 30.6K
15:58 122.58 122.58 122.53 122.53 24.0K
15:59 122.53 122.53 122.49 122.53 35.6K
16:00 122.49 122.51 122.45 122.49 684.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし