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
09:31 118.00 118.54 117.40 118.54 22.8K
09:32 118.54 118.54 118.23 118.23 1.3K
09:33 118.35 119.00 118.35 118.93 7.5K
09:34 118.93 118.93 118.93 118.93 0.4K
09:35 119.02 119.27 119.02 119.17 2.7K
09:36 119.16 119.18 119.16 119.18 1.2K
09:37 119.18 119.18 119.18 119.18 0.4K
09:38 119.18 119.18 118.45 118.45 1.2K
09:39 118.34 118.80 118.34 118.70 2.0K
09:40 118.63 118.80 118.63 118.66 1.1K
09:41 118.66 118.70 118.66 118.70 0.7K
09:42 118.70 119.05 118.70 119.05 0.5K
09:43 119.06 119.31 119.06 119.31 2.1K
09:44 119.31 119.31 118.98 118.98 0.7K
09:45 118.98 118.98 118.97 118.97 0.7K
09:46 118.82 119.26 118.82 119.26 1.7K
09:47 119.26 119.26 119.21 119.21 0.7K
09:48 119.21 119.21 119.21 119.21 0.4K
09:49 119.21 119.21 118.87 118.87 5.2K
09:50 118.87 118.93 118.87 118.93 1.8K
09:51 118.93 118.93 118.93 118.93 0.5K
09:52 118.93 118.93 118.82 118.82 1.1K
09:53 118.82 118.82 118.82 118.82 0.8K
09:54 118.82 118.88 118.67 118.67 1.8K
09:55 118.67 118.67 118.43 118.43 0.6K
09:56 118.43 118.43 118.42 118.42 0.6K
09:57 118.42 118.57 118.42 118.55 2.7K
09:58 118.55 118.70 118.55 118.60 1.0K
09:59 118.60 118.60 118.41 118.41 2.3K
10:00 118.41 118.52 118.38 118.52 1.7K
10:01 118.37 118.37 118.25 118.31 4.0K
10:02 118.31 118.43 118.31 118.43 1.0K
10:03 118.19 118.33 118.19 118.32 6.2K
10:04 118.50 118.50 118.31 118.31 3.6K
10:05 118.37 118.37 118.16 118.16 8.7K
10:06 118.03 118.03 118.03 118.03 1.0K
10:07 118.03 118.11 117.73 117.73 4.2K
10:08 117.67 117.67 117.67 117.67 1.8K
10:09 117.81 117.81 117.81 117.81 2.7K
10:10 117.75 117.75 117.63 117.63 3.4K
10:11 117.55 118.02 117.55 117.77 23.6K
10:12 117.77 117.90 117.77 117.90 4.4K
10:13 117.99 118.11 117.98 118.11 6.8K
10:14 118.11 118.11 117.89 118.10 7.5K
10:15 118.10 118.15 118.00 118.10 1.5K
10:16 118.02 118.02 117.91 118.01 3.8K
10:17 118.01 118.01 117.84 117.91 4.2K
10:18 117.91 117.91 117.82 117.82 1.9K
10:19 117.53 117.60 117.53 117.60 2.0K
10:20 117.60 117.68 117.60 117.68 1.0K
10:21 117.66 117.66 117.61 117.61 0.8K
10:22 117.58 117.58 117.38 117.38 3.0K
10:23 117.38 117.38 117.13 117.13 1.6K
10:24 117.13 117.13 117.13 117.13 0.2K
10:25 117.13 117.36 117.13 117.36 5.0K
10:26 117.35 117.58 117.34 117.58 2.6K
10:27 117.51 117.60 117.51 117.60 0.9K
10:28 117.60 117.60 117.40 117.40 0.6K
10:29 117.40 117.40 117.40 117.40 0.5K
10:30 117.16 117.16 117.16 117.16 0.9K
10:31 117.16 117.16 117.11 117.16 3.2K
10:32 117.16 117.16 117.10 117.16 4.0K
10:33 117.06 117.16 116.99 116.99 13.0K
10:34 117.26 117.26 117.18 117.18 7.6K
10:35 117.18 117.18 117.18 117.18 0.4K
10:36 117.18 117.20 117.18 117.20 0.8K
10:37 117.09 117.09 116.99 117.08 1.2K
10:38 117.08 117.10 117.08 117.09 2.0K
10:39 117.23 117.34 117.23 117.28 2.7K
10:40 117.31 117.31 117.20 117.20 2.0K
10:41 117.20 117.20 117.06 117.18 1.2K
10:42 117.18 117.18 117.16 117.16 0.3K
10:43 117.16 117.42 117.16 117.42 2.2K
10:44 117.37 117.62 117.37 117.52 5.4K
10:45 117.50 117.50 117.46 117.46 1.4K
10:46 117.36 117.36 117.36 117.36 1.5K
10:47 117.21 117.21 117.04 117.05 1.8K
10:48 117.06 117.17 117.03 117.03 1.2K
10:49 117.12 117.12 116.91 116.91 2.6K
10:50 117.00 117.15 117.00 117.15 6.2K
10:51 117.18 117.35 117.15 117.23 3.5K
10:52 117.26 117.29 117.25 117.25 1.2K
10:53 117.22 117.22 117.09 117.09 1.0K
10:54 117.09 117.20 117.09 117.20 1.1K
10:55 117.20 117.24 117.20 117.24 0.4K
10:56 117.24 117.24 117.10 117.10 1.3K
10:57 117.10 117.10 116.93 117.08 2.5K
10:58 117.08 117.08 117.02 117.02 0.8K
10:59 117.12 117.13 117.10 117.13 2.7K
11:00 117.13 117.13 117.04 117.04 1.7K
11:01 117.03 117.09 116.98 117.09 1.7K
11:02 117.08 117.22 117.08 117.12 4.3K
11:03 117.12 117.12 116.98 117.03 1.6K
11:04 117.03 117.15 117.03 117.15 2.2K
11:05 117.15 117.15 117.15 117.15 0.9K
11:06 117.15 117.15 116.99 116.99 0.4K
11:07 116.99 117.05 116.93 116.93 3.3K
11:08 116.89 116.89 116.73 116.73 3.6K
11:09 116.73 116.80 116.70 116.70 1.5K
11:10 116.71 116.77 116.71 116.77 2.0K
11:11 116.82 116.82 116.69 116.69 2.2K
11:12 116.69 116.69 116.69 116.69 2.1K
11:13 116.69 116.76 116.69 116.76 3.0K
11:14 116.68 116.77 116.68 116.72 5.5K
11:15 116.72 116.72 116.59 116.59 4.0K
11:16 116.51 116.54 116.51 116.53 19.3K
11:17 116.53 116.53 116.26 116.45 15.6K
11:18 116.45 116.58 116.45 116.50 3.0K
11:19 116.50 116.57 116.50 116.56 2.1K
11:20 116.53 116.55 116.52 116.52 2.0K
11:21 116.52 116.52 116.52 116.52 0.6K
11:22 116.69 116.69 116.69 116.69 2.1K
11:23 116.69 116.71 116.67 116.67 1.9K
11:24 116.81 117.07 116.81 117.07 3.2K
11:25 117.01 117.04 117.01 117.04 4.6K
11:26 117.04 117.11 117.04 117.10 2.0K
11:27 117.10 117.25 117.03 117.22 5.4K
11:28 117.22 117.22 117.22 117.22 0.6K
11:29 117.22 117.22 117.05 117.05 0.6K
11:30 117.05 117.19 117.05 117.08 1.6K
11:31 117.04 117.20 117.04 117.19 9.1K
11:32 117.19 117.22 117.19 117.22 2.6K
11:33 117.22 117.34 117.22 117.26 1.8K
11:34 117.26 117.28 117.26 117.28 1.1K
11:35 117.28 117.29 117.16 117.16 1.2K
11:36 117.19 117.24 117.16 117.16 2.7K
11:37 117.16 117.36 117.16 117.36 5.6K
11:38 117.36 117.44 117.36 117.44 3.8K
11:39 117.44 117.44 117.44 117.44 0.6K
11:40 117.44 117.44 117.36 117.36 1.9K
11:41 117.38 117.38 117.27 117.27 1.3K
11:42 117.27 117.32 117.25 117.25 1.6K
11:43 117.11 117.11 117.00 117.07 4.6K
11:44 117.07 117.07 117.07 117.07 1.5K
11:45 117.04 117.08 117.01 117.08 2.1K
11:46 117.08 117.08 117.00 117.05 1.1K
11:47 116.99 117.06 116.99 117.01 0.9K
11:48 117.01 117.03 116.95 116.95 1.2K
11:49 117.06 117.06 117.00 117.00 3.3K
11:50 117.00 117.00 116.99 116.99 1.2K
11:51 117.06 117.06 116.91 116.91 2.7K
11:52 116.91 116.91 116.76 116.76 1.7K
11:53 116.83 116.83 116.82 116.83 2.9K
11:54 116.83 116.83 116.69 116.69 3.0K
11:55 116.87 116.94 116.87 116.94 32.5K
11:56 116.94 117.00 116.89 117.00 5.5K
11:57 117.09 117.09 117.09 117.09 2.4K
11:58 117.09 117.09 117.09 117.09 2.3K
11:59 117.05 117.05 117.00 117.00 1.0K
12:00 117.00 117.02 117.00 117.02 2.7K
12:01 117.02 117.02 117.02 117.02 0.9K
12:02 116.93 116.97 116.93 116.97 3.0K
12:03 116.97 117.18 116.97 117.18 3.6K
12:04 117.06 117.08 116.99 116.99 2.0K
12:05 116.99 117.03 116.99 117.03 0.4K
12:06 117.03 117.03 116.95 116.95 2.0K
12:07 116.94 116.94 116.85 116.85 4.3K
12:08 116.85 116.85 116.78 116.78 1.7K
12:09 116.78 116.78 116.76 116.76 2.9K
12:10 116.76 116.86 116.76 116.86 12.0K
12:11 116.81 116.81 116.75 116.75 1.0K
12:12 116.75 116.77 116.73 116.73 2.4K
12:13 116.73 117.00 116.73 116.98 7.1K
12:14 116.95 116.95 116.89 116.89 2.9K
12:15 116.82 116.87 116.82 116.87 4.5K
12:16 116.94 116.94 116.90 116.90 3.7K
12:17 116.84 116.84 116.82 116.82 1.5K
12:18 116.82 116.88 116.82 116.88 1.2K
12:19 116.84 117.07 116.84 117.07 5.3K
12:20 117.07 117.07 116.97 116.97 5.9K
12:21 116.97 116.97 116.94 116.94 0.7K
12:22 116.94 116.94 116.89 116.89 1.1K
12:23 116.89 116.92 116.83 116.83 1.8K
12:24 116.83 116.89 116.83 116.83 2.4K
12:25 116.78 116.78 116.73 116.73 0.8K
12:26 116.83 116.83 116.73 116.73 2.5K
12:27 116.73 116.73 116.70 116.70 0.4K
12:28 116.70 116.73 116.70 116.71 1.2K
12:29 116.71 116.71 116.66 116.66 0.9K
12:30 116.66 116.78 116.66 116.78 3.5K
12:31 116.83 116.83 116.76 116.76 5.7K
12:32 116.76 116.76 116.75 116.75 1.4K
12:33 116.75 116.75 116.60 116.63 0.9K
12:34 116.63 116.63 116.63 116.63 1.4K
12:35 116.63 116.71 116.63 116.71 0.4K
12:36 116.64 116.76 116.64 116.64 2.2K
12:37 116.64 116.64 116.56 116.56 0.7K
12:38 116.56 116.56 116.52 116.52 1.0K
12:39 116.52 116.52 116.52 116.52 0.5K
12:40 116.52 116.67 116.49 116.67 5.4K
12:41 116.67 116.74 116.67 116.74 1.7K
12:42 116.66 116.66 116.66 116.66 2.6K
12:43 116.55 116.55 116.54 116.54 1.2K
12:44 116.54 116.57 116.54 116.57 1.2K
12:45 116.48 116.49 116.48 116.49 1.4K
12:46 116.49 116.49 116.39 116.46 4.5K
12:47 116.39 116.55 116.39 116.54 5.7K
12:48 116.46 116.46 116.46 116.46 0.4K
12:49 116.46 116.54 116.46 116.54 0.8K
12:50 116.53 116.53 116.39 116.39 3.5K
12:51 116.39 116.54 116.39 116.54 2.4K
12:52 116.54 116.54 116.49 116.49 1.7K
12:53 116.49 116.49 116.49 116.49 0.7K
12:54 116.49 116.49 116.47 116.47 0.4K
12:55 116.47 116.48 116.47 116.48 3.8K
12:56 116.58 116.58 116.58 116.58 1.2K
12:57 116.63 116.63 116.62 116.62 1.3K
12:58 116.67 116.81 116.67 116.81 6.3K
12:59 116.77 116.87 116.77 116.87 1.9K
13:00 116.87 116.88 116.87 116.87 1.7K
13:01 116.77 116.77 116.77 116.77 2.7K
13:02 116.67 116.67 116.67 116.67 0.5K
13:03 116.67 116.67 116.49 116.49 2.6K
13:04 116.38 116.53 116.38 116.53 2.6K
13:05 116.53 116.53 116.45 116.45 1.8K
13:06 116.52 116.52 116.48 116.52 3.3K
13:07 116.52 116.52 116.43 116.43 0.2K
13:08 116.43 116.55 116.43 116.55 1.2K
13:09 116.55 116.62 116.55 116.62 2.5K
13:10 116.54 116.61 116.54 116.61 1.7K
13:11 116.61 116.61 116.57 116.57 1.6K
13:12 116.57 116.70 116.57 116.65 2.2K
13:13 116.65 116.74 116.58 116.62 1.1K
13:14 116.62 116.63 116.62 116.62 0.8K
13:15 116.56 116.76 116.56 116.74 3.5K
13:16 116.74 116.74 116.74 116.74 0.5K
13:17 116.74 116.74 116.64 116.64 0.7K
13:18 116.64 116.66 116.64 116.66 1.1K
13:19 116.66 116.66 116.58 116.62 2.5K
13:20 116.62 116.62 116.56 116.61 1.6K
13:21 116.61 116.69 116.61 116.69 3.8K
13:22 116.69 116.69 116.69 116.69 0.5K
13:23 116.57 116.66 116.56 116.56 5.4K
13:24 116.56 116.65 116.56 116.65 2.1K
13:25 116.66 116.66 116.65 116.65 1.0K
13:26 116.65 116.65 116.65 116.65 0.4K
13:27 116.73 116.92 116.73 116.92 2.1K
13:28 116.92 116.92 116.84 116.84 1.7K
13:29 116.84 116.84 116.84 116.84 0.3K
13:30 116.84 116.84 116.84 116.84 0.2K
13:31 116.79 116.87 116.79 116.87 1.4K
13:32 116.87 116.87 116.76 116.76 1.8K
13:33 116.76 116.93 116.76 116.93 3.7K
13:34 116.90 116.90 116.89 116.89 1.1K
13:35 116.89 116.89 116.88 116.88 1.5K
13:36 116.85 116.90 116.85 116.90 1.0K
13:37 116.90 116.96 116.90 116.96 0.7K
13:38 116.96 117.10 116.96 117.10 2.8K
13:39 117.10 117.14 117.10 117.14 2.4K
13:40 117.14 117.14 117.14 117.14 0.4K
13:41 117.14 117.28 117.14 117.28 1.0K
13:42 117.28 117.28 117.21 117.21 0.6K
13:43 117.21 117.21 117.16 117.16 0.4K
13:44 117.16 117.16 117.15 117.15 1.5K
13:45 117.15 117.21 117.14 117.21 1.4K
13:46 117.15 117.16 117.10 117.14 1.2K
13:47 117.14 117.28 117.14 117.28 2.8K
13:48 117.28 117.28 117.28 117.28 0.5K
13:49 117.28 117.28 117.24 117.24 2.0K
13:50 117.20 117.20 117.20 117.20 1.0K
13:51 117.20 117.20 117.15 117.15 1.6K
13:52 117.15 117.19 117.15 117.19 0.6K
13:53 117.16 117.16 117.16 117.16 0.3K
13:54 117.16 117.26 117.16 117.18 2.5K
13:55 117.18 117.18 117.11 117.11 1.2K
13:56 117.10 117.18 117.10 117.17 1.6K
13:57 117.17 117.17 117.16 117.16 2.1K
13:58 117.22 117.32 117.22 117.32 3.5K
13:59 117.32 117.46 117.32 117.46 2.3K
14:00 117.40 117.40 117.40 117.40 1.3K
14:01 117.40 117.46 117.40 117.46 0.1K
14:02 117.40 117.50 117.40 117.48 3.7K
14:03 117.45 117.45 117.45 117.45 0.4K
14:04 117.45 117.45 117.45 117.45 1.2K
14:05 117.45 117.45 117.35 117.41 1.5K
14:06 117.35 117.40 117.28 117.40 3.0K
14:07 117.40 117.44 117.39 117.39 2.1K
14:08 117.39 117.39 117.39 117.39 0.6K
14:09 117.39 117.47 117.38 117.38 2.7K
14:10 117.38 117.38 117.36 117.36 1.0K
14:11 117.36 117.36 117.28 117.28 0.9K
14:12 117.28 117.36 117.28 117.36 0.6K
14:13 117.36 117.36 117.23 117.23 1.2K
14:14 117.23 117.23 117.21 117.21 0.4K
14:15 117.21 117.21 117.21 117.21 0.5K
14:16 117.21 117.28 117.21 117.28 3.3K
14:17 117.28 117.28 117.28 117.28 0.4K
14:18 117.21 117.21 117.14 117.14 1.4K
14:19 117.14 117.22 117.14 117.22 1.5K
14:20 117.19 117.19 117.13 117.18 4.3K
14:21 117.18 117.20 117.18 117.20 0.8K
14:22 117.24 117.24 117.24 117.24 1.7K
14:23 117.22 117.29 117.22 117.29 4.1K
14:24 117.29 117.29 117.29 117.29 0.7K
14:25 117.37 117.38 117.37 117.38 2.8K
14:26 117.38 117.38 117.36 117.36 1.9K
14:27 117.36 117.36 117.30 117.30 1.2K
14:28 117.30 117.36 117.29 117.29 1.4K
14:29 117.29 117.30 117.29 117.30 1.0K
14:30 117.30 117.36 117.30 117.36 1.4K
14:31 117.31 117.32 117.28 117.32 4.2K
14:32 117.32 117.32 117.27 117.27 0.5K
14:33 117.31 117.31 117.31 117.31 1.0K
14:34 117.31 117.31 117.31 117.31 0.7K
14:35 117.36 117.36 117.34 117.34 2.5K
14:36 117.34 117.37 117.34 117.37 0.5K
14:37 117.29 117.30 117.29 117.30 2.5K
14:38 117.27 117.27 117.21 117.21 1.9K
14:39 117.21 117.21 117.19 117.20 0.8K
14:40 117.20 117.20 117.14 117.14 4.2K
14:41 117.21 117.21 117.21 117.21 1.4K
14:42 117.21 117.21 117.21 117.21 0.7K
14:43 117.21 117.26 117.21 117.23 2.8K
14:44 117.25 117.25 117.21 117.21 1.8K
14:45 117.21 117.21 117.18 117.18 1.7K
14:46 117.18 117.18 117.14 117.15 2.1K
14:47 117.22 117.22 117.19 117.19 3.5K
14:48 117.14 117.14 117.12 117.12 2.3K
14:49 117.12 117.12 117.12 117.12 0.8K
14:50 117.12 117.12 117.12 117.12 0.8K
14:51 117.12 117.12 117.11 117.11 1.4K
14:52 117.14 117.16 117.13 117.16 6.4K
14:53 117.16 117.21 117.16 117.21 0.3K
14:54 117.21 117.23 117.21 117.23 2.1K
14:55 117.22 117.27 117.22 117.27 5.2K
14:56 117.27 117.28 117.26 117.26 3.2K
14:57 117.26 117.26 117.25 117.25 1.3K
14:58 117.25 117.25 117.19 117.19 1.6K
14:59 117.20 117.20 117.13 117.13 2.1K
15:00 117.12 117.18 117.12 117.18 2.6K
15:01 117.18 117.21 117.13 117.17 7.2K
15:02 117.26 117.26 117.24 117.25 2.0K
15:03 117.25 117.25 117.14 117.14 3.1K
15:04 117.14 117.14 117.14 117.14 0.7K
15:05 117.14 117.14 117.12 117.12 0.5K
15:06 117.12 117.15 117.12 117.15 2.5K
15:07 117.13 117.17 117.12 117.12 3.4K
15:08 117.08 117.10 117.08 117.10 2.1K
15:09 117.10 117.11 117.09 117.09 1.5K
15:10 117.06 117.06 117.05 117.05 0.9K
15:11 117.05 117.05 117.05 117.05 2.1K
15:12 117.05 117.05 116.91 116.93 5.2K
15:13 116.93 116.97 116.89 116.97 4.6K
15:14 117.05 117.05 117.04 117.04 3.1K
15:15 117.04 117.06 117.02 117.04 3.4K
15:16 116.97 117.07 116.97 117.07 4.1K
15:17 117.09 117.11 117.02 117.02 3.9K
15:18 117.08 117.14 117.08 117.14 2.4K
15:19 117.14 117.17 117.14 117.17 1.0K
15:20 117.14 117.16 117.14 117.16 3.1K
15:21 117.13 117.13 117.13 117.13 1.7K
15:22 117.13 117.13 117.05 117.11 2.0K
15:23 117.15 117.15 117.14 117.14 2.4K
15:24 117.18 117.25 117.18 117.19 6.6K
15:25 117.19 117.31 117.19 117.31 2.1K
15:26 117.18 117.19 117.11 117.11 5.9K
15:27 117.11 117.11 117.11 117.11 1.9K
15:28 117.19 117.19 117.17 117.17 3.1K
15:29 117.18 117.22 117.17 117.22 2.1K
15:30 117.21 117.21 117.16 117.16 3.4K
15:31 117.21 117.21 117.16 117.21 1.4K
15:32 117.21 117.21 117.08 117.08 5.4K
15:33 117.02 117.08 117.02 117.08 4.1K
15:34 117.08 117.08 116.92 116.92 4.3K
15:35 116.93 116.93 116.89 116.89 3.5K
15:36 116.94 116.94 116.83 116.86 6.2K
15:37 116.73 116.73 116.69 116.69 4.1K
15:38 116.84 116.88 116.84 116.88 3.6K
15:39 116.96 116.99 116.96 116.99 4.4K
15:40 116.99 117.08 116.99 117.08 2.6K
15:41 117.01 117.01 116.92 116.92 2.8K
15:42 116.90 117.05 116.90 117.05 3.1K
15:43 117.06 117.06 117.01 117.03 2.9K
15:44 116.99 116.99 116.92 116.92 1.6K
15:45 116.92 116.99 116.82 116.82 3.7K
15:46 116.82 116.89 116.82 116.89 2.6K
15:47 116.88 116.94 116.88 116.92 5.1K
15:48 116.93 116.97 116.91 116.92 5.3K
15:49 116.92 116.92 116.89 116.89 2.4K
15:50 116.89 116.89 116.83 116.83 7.7K
15:51 116.79 116.82 116.71 116.71 8.9K
15:52 116.73 116.73 116.70 116.70 8.7K
15:53 116.76 116.81 116.76 116.78 23.0K
15:54 116.79 116.81 116.79 116.80 4.7K
15:55 116.78 116.78 116.67 116.76 15.3K
15:56 116.77 116.77 116.74 116.75 18.8K
15:57 116.80 116.81 116.68 116.68 18.5K
15:58 116.67 116.68 116.61 116.61 12.9K
15:59 116.64 116.71 116.64 116.71 31.5K
16:00 116.67 116.67 116.54 116.58 493.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし