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
09:31 118.26 118.26 117.90 118.21 15.1K
09:32 118.21 118.21 117.98 118.18 2.8K
09:33 118.18 118.18 118.18 118.18 0.4K
09:34 118.62 118.62 118.23 118.23 5.5K
09:35 118.23 118.23 118.04 118.04 0.6K
09:36 118.04 118.10 118.04 118.10 2.1K
09:37 118.10 118.10 118.10 118.10 0.2K
09:38 118.05 118.05 118.05 118.05 0.5K
09:39 118.05 118.12 118.05 118.12 1.0K
09:40 118.12 118.20 118.09 118.09 1.7K
09:41 118.09 118.24 118.04 118.04 3.1K
09:42 118.04 118.40 118.04 118.40 1.3K
09:43 118.40 118.40 118.33 118.33 0.3K
09:44 118.33 118.33 118.33 118.33 1.0K
09:45 118.33 118.51 118.33 118.51 1.9K
09:46 118.51 118.51 118.40 118.40 0.9K
09:47 118.53 118.53 118.21 118.29 3.6K
09:48 118.21 118.56 118.21 118.56 1.0K
09:49 118.59 118.59 118.43 118.43 1.7K
09:50 118.43 118.43 118.30 118.34 0.9K
09:51 118.14 118.14 117.96 117.96 1.2K
09:52 117.96 117.96 117.79 117.91 1.3K
09:53 117.91 118.00 117.91 117.92 0.7K
09:54 117.92 117.96 117.92 117.95 5.5K
09:55 117.95 117.98 117.71 117.98 1.6K
09:56 117.98 118.00 117.92 118.00 2.5K
09:57 118.00 118.37 118.00 118.37 0.8K
09:58 118.34 118.34 118.34 118.34 1.6K
09:59 118.34 118.65 118.34 118.65 1.0K
10:00 118.65 118.65 118.26 118.26 1.6K
10:01 118.40 118.40 118.19 118.21 2.9K
10:02 118.21 118.36 118.21 118.36 3.5K
10:03 118.36 118.36 118.26 118.35 0.6K
10:04 118.35 118.43 118.32 118.32 1.4K
10:05 118.26 118.26 118.26 118.26 1.1K
10:06 118.26 118.32 118.02 118.02 1.3K
10:07 118.02 118.02 117.70 117.70 1.1K
10:08 117.70 117.78 117.70 117.78 0.4K
10:09 117.72 117.72 117.56 117.70 2.5K
10:10 117.62 117.62 117.52 117.52 1.5K
10:11 117.44 117.44 117.44 117.44 1.0K
10:12 117.44 117.45 117.44 117.45 1.8K
10:13 117.45 117.45 117.41 117.41 0.7K
10:14 117.41 117.51 117.38 117.51 0.6K
10:15 117.51 117.51 117.35 117.42 1.1K
10:16 117.42 117.45 117.42 117.43 1.2K
10:17 117.48 117.62 117.48 117.60 2.2K
10:18 117.60 117.73 117.60 117.70 1.0K
10:19 117.70 117.74 117.70 117.74 3.8K
10:20 117.75 117.75 117.68 117.68 2.6K
10:21 117.68 117.68 117.68 117.68 0.3K
10:22 117.68 117.75 117.68 117.75 0.5K
10:23 117.75 117.75 117.57 117.57 2.4K
10:24 117.57 117.77 117.57 117.77 1.4K
10:25 117.69 117.69 117.56 117.56 1.1K
10:26 117.56 117.56 117.45 117.45 0.7K
10:27 117.47 117.56 117.47 117.54 1.2K
10:28 117.55 117.55 117.50 117.50 0.8K
10:29 117.50 117.52 117.50 117.52 0.4K
10:30 117.51 117.53 117.46 117.46 3.6K
10:31 117.53 117.53 117.53 117.53 3.0K
10:32 117.60 117.64 117.56 117.64 1.6K
10:33 117.64 117.64 117.61 117.63 2.8K
10:34 117.63 117.76 117.63 117.76 0.6K
10:35 117.76 117.76 117.74 117.74 1.0K
10:36 117.74 117.78 117.74 117.78 0.3K
10:37 117.78 117.79 117.78 117.79 0.6K
10:38 117.79 117.79 117.79 117.79 1.0K
10:39 117.83 118.00 117.83 118.00 3.5K
10:40 118.00 118.07 118.00 118.02 1.8K
10:41 118.02 118.09 118.02 118.09 0.8K
10:42 118.09 118.09 118.09 118.09 0.1K
10:43 118.10 118.10 118.10 118.10 0.4K
10:44 118.10 118.10 117.89 117.93 2.7K
10:45 117.93 117.93 117.69 117.69 2.1K
10:46 117.69 117.69 117.64 117.64 2.2K
10:47 117.64 117.64 117.46 117.46 0.6K
10:48 117.44 117.45 117.44 117.45 0.6K
10:49 117.55 117.55 117.42 117.42 1.4K
10:50 117.42 117.42 117.40 117.40 0.9K
10:51 117.40 117.40 117.40 117.40 0.3K
10:52 117.40 117.40 117.37 117.37 0.4K
10:53 117.49 117.49 117.48 117.48 0.8K
10:54 117.48 117.48 117.37 117.40 0.3K
10:55 117.40 117.40 117.22 117.22 2.0K
10:56 117.22 117.28 117.22 117.28 0.4K
10:57 117.26 117.38 117.26 117.38 4.0K
10:58 117.38 117.42 117.38 117.42 1.4K
10:59 117.42 117.42 117.33 117.35 1.0K
11:00 117.35 117.36 117.35 117.35 0.8K
11:01 117.35 117.35 117.32 117.33 1.3K
11:02 117.33 117.38 117.33 117.38 1.2K
11:03 117.38 117.38 117.38 117.38 1.1K
11:04 117.39 117.39 117.39 117.39 0.6K
11:05 117.39 117.45 117.39 117.42 0.7K
11:06 117.28 117.41 117.28 117.37 1.1K
11:07 117.39 117.52 117.39 117.52 2.8K
11:08 117.52 117.52 117.49 117.49 0.8K
11:09 117.53 117.53 117.53 117.53 0.4K
11:10 117.53 117.53 117.51 117.51 0.7K
11:11 117.51 117.51 117.51 117.51 0.5K
11:12 117.51 117.51 117.48 117.48 2.2K
11:13 117.48 117.52 117.48 117.52 1.0K
11:14 117.41 117.41 117.30 117.30 4.3K
11:15 117.30 117.34 117.30 117.34 1.9K
11:16 117.36 117.36 117.32 117.36 1.6K
11:17 117.36 117.39 117.32 117.39 4.0K
11:18 117.38 117.38 117.38 117.38 2.7K
11:19 117.38 117.46 117.38 117.46 2.5K
11:20 117.41 117.41 117.41 117.41 1.2K
11:21 117.40 117.40 117.34 117.34 4.2K
11:22 117.35 117.40 117.32 117.36 1.8K
11:23 117.36 117.36 117.35 117.35 0.9K
11:24 117.35 117.40 117.35 117.38 3.2K
11:25 117.40 117.40 117.38 117.38 0.5K
11:26 117.38 117.38 117.30 117.32 4.5K
11:27 117.28 117.32 117.28 117.32 0.7K
11:28 117.32 117.38 117.32 117.38 0.7K
11:29 117.38 117.39 117.33 117.33 0.6K
11:30 117.35 117.35 117.35 117.35 1.2K
11:31 117.31 117.31 117.23 117.23 2.1K
11:32 117.16 117.16 117.16 117.16 1.5K
11:33 117.16 117.18 117.12 117.12 2.5K
11:34 117.12 117.14 117.10 117.10 0.5K
11:35 117.15 117.15 117.11 117.11 0.9K
11:36 117.11 117.11 117.04 117.06 4.5K
11:37 117.06 117.16 117.06 117.13 3.2K
11:38 117.13 117.19 117.13 117.13 0.7K
11:39 117.22 117.22 117.22 117.22 3.0K
11:40 117.19 117.25 117.19 117.25 0.8K
11:41 117.25 117.25 117.23 117.23 0.5K
11:42 117.23 117.25 117.21 117.21 1.7K
11:43 117.26 117.38 117.26 117.38 6.3K
11:44 117.36 117.36 117.33 117.36 1.3K
11:45 117.35 117.35 117.30 117.30 2.5K
11:46 117.30 117.36 117.28 117.28 2.2K
11:47 117.38 117.38 117.31 117.38 1.1K
11:48 117.39 117.41 117.36 117.36 1.5K
11:49 117.48 117.52 117.45 117.52 2.5K
11:50 117.52 117.52 117.40 117.40 2.0K
11:51 117.40 117.43 117.36 117.43 0.7K
11:52 117.43 117.43 117.43 117.43 0.1K
11:53 117.43 117.43 117.43 117.43 0.6K
11:54 117.43 117.43 117.43 117.43 0.4K
11:55 117.43 117.43 117.32 117.32 1.5K
11:56 117.27 117.30 117.27 117.30 1.2K
11:57 117.36 117.40 117.31 117.37 1.4K
11:58 117.37 117.37 117.37 117.37 1.0K
11:59 117.37 117.46 117.37 117.46 2.2K
12:00 117.46 117.54 117.46 117.54 1.2K
12:01 117.54 117.72 117.54 117.72 2.2K
12:02 117.73 117.77 117.73 117.77 1.2K
12:03 117.73 117.82 117.73 117.82 0.9K
12:04 117.80 117.80 117.73 117.73 1.9K
12:05 117.73 117.73 117.61 117.72 2.2K
12:06 117.72 117.72 117.72 117.72 0.3K
12:07 117.69 117.69 117.69 117.69 0.4K
12:08 117.64 117.64 117.61 117.61 1.1K
12:09 117.61 117.61 117.54 117.54 2.0K
12:10 117.54 117.59 117.54 117.59 0.5K
12:11 117.59 117.59 117.55 117.55 1.4K
12:12 117.65 117.65 117.65 117.65 1.0K
12:13 117.65 117.71 117.65 117.71 9.0K
12:14 117.71 117.72 117.66 117.68 1.6K
12:15 117.68 117.68 117.61 117.61 1.2K
12:16 117.61 117.61 117.61 117.61 0.2K
12:17 117.56 117.61 117.54 117.61 0.8K
12:18 117.61 117.61 117.49 117.49 1.7K
12:19 117.49 117.49 117.49 117.49 0.2K
12:20 117.56 117.62 117.56 117.62 1.5K
12:21 117.62 117.68 117.62 117.68 1.4K
12:22 117.68 117.73 117.68 117.73 0.8K
12:23 117.73 117.73 117.68 117.68 1.1K
12:24 117.68 117.71 117.63 117.63 0.7K
12:25 117.63 117.64 117.63 117.64 0.3K
12:26 117.64 117.76 117.64 117.76 0.5K
12:27 117.71 117.71 117.71 117.71 0.6K
12:28 117.71 117.71 117.71 117.71 0.6K
12:29 117.79 117.79 117.73 117.73 2.1K
12:30 117.82 117.82 117.81 117.81 1.4K
12:31 117.74 117.74 117.72 117.72 0.7K
12:32 117.72 117.74 117.72 117.74 1.1K
12:33 117.74 117.92 117.74 117.92 1.3K
12:34 117.84 117.84 117.77 117.77 1.3K
12:35 117.77 117.77 117.77 117.77 0.4K
12:36 117.77 117.77 117.77 117.77 0.5K
12:37 117.81 117.81 117.77 117.77 1.6K
12:38 117.67 117.78 117.67 117.69 1.4K
12:39 117.79 117.92 117.79 117.92 2.0K
12:40 117.92 117.92 117.92 117.92 0.2K
12:41 117.92 117.93 117.90 117.90 0.6K
12:42 117.90 117.90 117.90 117.90 0.1K
12:43 117.90 117.97 117.90 117.97 1.0K
12:44 117.88 117.89 117.88 117.89 0.3K
12:45 117.88 117.97 117.88 117.97 3.0K
12:46 117.97 118.01 117.97 118.01 0.9K
12:47 118.01 118.01 117.95 117.95 0.3K
12:48 117.95 117.97 117.95 117.97 0.1K
12:49 117.97 117.97 117.93 117.93 1.1K
12:50 117.92 117.98 117.92 117.98 0.7K
12:51 117.98 117.98 117.98 117.98 0.2K
12:52 117.90 117.91 117.90 117.91 0.9K
12:53 117.91 117.91 117.91 117.91 0.4K
12:54 117.96 117.96 117.94 117.94 1.1K
12:55 117.94 117.94 117.87 117.87 0.6K
12:56 117.82 117.91 117.82 117.91 0.5K
12:57 117.91 117.91 117.87 117.87 0.5K
12:58 117.92 117.92 117.92 117.92 0.5K
12:59 117.92 117.92 117.86 117.92 1.1K
13:00 117.92 117.92 117.85 117.85 0.3K
13:01 117.87 117.87 117.80 117.86 1.2K
13:02 117.86 117.90 117.86 117.90 1.8K
13:03 117.90 117.92 117.90 117.92 1.1K
13:04 117.92 117.92 117.82 117.82 1.9K
13:05 117.82 117.91 117.82 117.91 1.4K
13:06 117.91 117.97 117.91 117.97 0.7K
13:07 117.97 117.97 117.92 117.92 0.3K
13:08 117.92 117.94 117.92 117.94 0.4K
13:09 117.94 117.94 117.88 117.94 1.3K
13:10 117.94 117.95 117.89 117.89 0.9K
13:11 117.89 117.89 117.88 117.88 0.3K
13:12 117.88 117.94 117.88 117.94 0.5K
13:13 117.94 118.05 117.92 118.05 2.2K
13:14 118.05 118.05 117.92 117.92 1.4K
13:15 117.92 117.92 117.75 117.75 1.8K
13:16 117.75 117.75 117.73 117.73 1.7K
13:17 117.77 117.77 117.71 117.71 0.5K
13:18 117.71 117.72 117.58 117.58 1.8K
13:19 117.58 117.58 117.58 117.58 1.1K
13:20 117.70 117.76 117.70 117.76 1.1K
13:21 117.76 117.76 117.72 117.72 0.3K
13:22 117.72 117.76 117.72 117.76 0.3K
13:23 117.75 117.75 117.66 117.66 1.1K
13:24 117.64 117.71 117.61 117.71 1.7K
13:25 117.71 117.71 117.66 117.66 1.4K
13:26 117.66 117.72 117.64 117.72 0.7K
13:27 117.76 117.76 117.76 117.76 0.4K
13:28 117.76 117.76 117.69 117.69 0.3K
13:29 117.69 117.69 117.69 117.69 0.7K
13:30 117.69 117.74 117.69 117.74 0.5K
13:31 117.72 117.72 117.72 117.72 0.7K
13:32 117.80 117.80 117.78 117.78 2.6K
13:33 117.78 117.79 117.78 117.79 0.4K
13:34 117.79 117.79 117.79 117.79 0.3K
13:35 117.75 117.75 117.75 117.75 0.3K
13:36 117.79 117.81 117.78 117.78 0.6K
13:37 117.78 117.78 117.78 117.78 0.2K
13:38 117.81 117.92 117.81 117.92 1.7K
13:39 117.92 117.92 117.87 117.87 1.0K
13:40 117.92 117.92 117.92 117.92 0.9K
13:41 117.92 117.92 117.92 117.92 0.2K
13:42 117.92 117.92 117.92 117.92 0.7K
13:43 117.90 118.03 117.90 118.03 3.4K
13:44 118.03 118.03 117.87 117.87 1.5K
13:45 117.87 117.95 117.87 117.95 0.7K
13:46 117.95 118.00 117.92 117.92 1.3K
13:47 117.92 117.99 117.92 117.93 0.7K
13:48 117.92 117.92 117.92 117.92 0.8K
13:49 117.92 117.92 117.86 117.86 0.6K
13:50 117.86 117.94 117.86 117.94 0.5K
13:51 117.90 117.90 117.90 117.90 1.8K
13:52 117.90 117.92 117.85 117.92 1.9K
13:53 117.92 118.02 117.92 118.02 1.0K
13:54 118.02 118.11 118.00 118.11 1.4K
13:55 118.11 118.11 118.11 118.11 0.2K
13:56 118.11 118.11 118.11 118.11 0.5K
13:57 118.12 118.12 118.12 118.12 0.6K
13:58 118.12 118.15 118.11 118.15 3.2K
13:59 118.20 118.20 118.17 118.17 0.5K
14:00 118.17 118.17 118.14 118.14 0.7K
14:01 118.09 118.13 118.06 118.06 3.9K
14:02 118.06 118.06 118.04 118.04 0.6K
14:03 118.04 118.04 117.91 117.91 1.5K
14:04 117.91 117.91 117.91 117.91 0.1K
14:05 117.91 117.97 117.91 117.94 0.4K
14:06 117.94 117.95 117.90 117.95 0.4K
14:07 117.95 117.95 117.95 117.95 0.4K
14:08 117.95 117.95 117.90 117.90 0.8K
14:09 117.90 117.94 117.90 117.94 0.9K
14:10 117.94 117.94 117.94 117.94 1.1K
14:11 117.94 117.94 117.94 117.94 0.6K
14:12 117.88 117.94 117.88 117.94 0.6K
14:13 117.94 117.96 117.91 117.91 0.7K
14:14 117.91 117.94 117.91 117.94 1.0K
14:15 117.94 117.94 117.94 117.94 0.4K
14:16 117.93 117.97 117.93 117.97 1.4K
14:17 117.95 117.95 117.88 117.93 3.1K
14:18 117.91 118.00 117.91 118.00 2.2K
14:19 118.00 118.00 118.00 118.00 0.1K
14:20 117.95 117.95 117.95 117.95 0.7K
14:21 117.95 117.95 117.92 117.92 1.3K
14:22 117.92 117.94 117.92 117.94 0.7K
14:23 117.94 117.94 117.90 117.90 0.9K
14:24 117.90 117.93 117.90 117.93 1.1K
14:25 117.93 117.93 117.93 117.93 0.6K
14:26 117.93 117.96 117.93 117.96 0.6K
14:27 117.96 117.96 117.96 117.96 0.2K
14:28 117.87 117.93 117.87 117.93 0.5K
14:29 117.93 117.93 117.80 117.80 2.5K
14:30 117.80 117.82 117.75 117.75 2.0K
14:31 117.79 117.84 117.79 117.84 2.3K
14:32 117.84 117.84 117.84 117.84 0.2K
14:33 117.84 117.89 117.84 117.89 0.4K
14:34 117.89 117.89 117.82 117.82 0.4K
14:35 117.82 117.86 117.82 117.86 1.0K
14:36 117.86 117.86 117.86 117.86 1.0K
14:37 117.75 117.75 117.75 117.75 2.3K
14:38 117.75 117.75 117.75 117.75 0.8K
14:39 117.75 117.82 117.73 117.73 1.4K
14:40 117.73 117.74 117.73 117.74 1.5K
14:41 117.74 117.81 117.74 117.81 1.9K
14:42 117.81 117.82 117.81 117.82 1.5K
14:43 117.82 117.83 117.81 117.81 1.6K
14:44 117.78 117.85 117.78 117.85 2.3K
14:45 117.88 117.88 117.88 117.88 1.6K
14:46 117.91 117.93 117.90 117.93 2.3K
14:47 117.93 118.00 117.87 117.98 1.9K
14:48 118.05 118.07 118.02 118.07 1.7K
14:49 118.07 118.07 118.03 118.06 1.6K
14:50 118.06 118.08 118.04 118.07 2.0K
14:51 118.05 118.05 118.05 118.05 1.7K
14:52 118.06 118.07 118.04 118.07 1.8K
14:53 118.07 118.07 117.95 117.95 1.3K
14:54 117.91 117.91 117.90 117.90 1.3K
14:55 117.87 117.92 117.86 117.92 1.6K
14:56 117.92 117.92 117.91 117.91 1.1K
14:57 117.91 117.96 117.91 117.96 0.7K
14:58 117.96 117.96 117.96 117.96 1.4K
14:59 117.89 117.95 117.83 117.83 1.7K
15:00 117.83 117.83 117.83 117.83 0.2K
15:01 117.87 117.89 117.68 117.68 7.8K
15:02 117.68 117.68 117.61 117.61 0.9K
15:03 117.59 117.59 117.53 117.53 0.9K
15:04 117.60 117.60 117.53 117.53 0.7K
15:05 117.53 117.64 117.53 117.64 1.0K
15:06 117.61 117.69 117.61 117.69 1.5K
15:07 117.62 117.66 117.62 117.66 1.4K
15:08 117.66 117.68 117.66 117.68 1.0K
15:09 117.63 117.65 117.59 117.65 2.5K
15:10 117.65 117.65 117.60 117.60 2.0K
15:11 117.60 117.60 117.60 117.60 1.0K
15:12 117.60 117.60 117.60 117.60 0.7K
15:13 117.56 117.71 117.56 117.71 2.4K
15:14 117.71 117.71 117.64 117.64 1.0K
15:15 117.64 117.79 117.64 117.79 1.6K
15:16 117.79 117.83 117.79 117.81 3.0K
15:17 117.76 117.78 117.72 117.77 3.4K
15:18 117.77 117.77 117.72 117.72 0.6K
15:19 117.72 117.82 117.72 117.77 2.0K
15:20 117.77 117.79 117.75 117.76 3.0K
15:21 117.91 117.95 117.91 117.95 2.1K
15:22 117.87 117.87 117.82 117.85 3.8K
15:23 117.85 117.85 117.83 117.83 1.3K
15:24 117.83 117.85 117.83 117.85 0.8K
15:25 117.80 117.82 117.80 117.82 2.2K
15:26 117.82 117.92 117.77 117.91 1.9K
15:27 117.91 117.99 117.91 117.99 0.9K
15:28 118.03 118.03 118.00 118.00 1.7K
15:29 118.05 118.12 118.05 118.12 1.3K
15:30 118.07 118.12 118.07 118.07 1.1K
15:31 118.07 118.09 118.07 118.09 2.3K
15:32 118.06 118.06 118.00 118.00 4.5K
15:33 117.83 117.94 117.83 117.94 7.1K
15:34 117.94 118.06 117.94 117.99 1.8K
15:35 117.99 118.03 117.94 117.94 3.5K
15:36 117.93 117.94 117.89 117.94 2.2K
15:37 117.94 117.97 117.93 117.93 1.4K
15:38 117.93 117.93 117.90 117.90 1.2K
15:39 117.90 117.96 117.90 117.96 1.0K
15:40 117.87 117.99 117.87 117.99 3.2K
15:41 117.92 117.92 117.92 117.92 0.7K
15:42 117.92 118.01 117.92 118.01 2.5K
15:43 118.06 118.13 118.06 118.13 2.5K
15:44 118.13 118.15 118.13 118.15 1.7K
15:45 118.12 118.16 118.09 118.09 6.4K
15:46 118.08 118.10 118.07 118.10 8.9K
15:47 118.10 118.10 118.05 118.05 2.5K
15:48 118.02 118.16 118.02 118.16 7.9K
15:49 118.16 118.22 118.14 118.22 3.0K
15:50 118.22 118.22 118.13 118.18 7.9K
15:51 118.18 118.44 118.18 118.44 8.2K
15:52 118.40 118.40 118.25 118.30 12.9K
15:53 118.29 118.32 118.29 118.32 10.2K
15:54 118.31 118.35 118.30 118.30 6.8K
15:55 118.27 118.29 118.21 118.21 13.8K
15:56 118.10 118.17 118.10 118.17 10.8K
15:57 118.12 118.12 117.97 117.98 23.8K
15:58 118.01 118.06 118.01 118.06 14.0K
15:59 118.04 118.06 118.01 118.03 25.9K
16:00 118.03 118.13 118.03 118.08 751.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし