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
09:31 116.87 116.87 116.00 116.64 11.2K
09:32 116.64 116.64 116.64 116.64 0.0K
09:33 116.99 117.19 116.99 117.16 6.3K
09:34 117.15 117.15 116.93 116.93 1.4K
09:35 116.87 116.87 116.82 116.82 4.9K
09:36 116.82 116.82 116.82 116.82 0.2K
09:37 116.70 116.85 116.70 116.85 0.8K
09:38 116.85 116.89 116.85 116.85 0.7K
09:39 116.85 116.85 116.66 116.66 4.0K
09:40 116.66 116.66 116.47 116.57 1.2K
09:41 116.42 116.42 116.42 116.42 3.0K
09:42 116.42 116.52 116.42 116.52 0.8K
09:43 116.61 116.70 116.61 116.61 2.0K
09:44 116.61 116.61 116.47 116.50 0.5K
09:45 116.50 116.60 116.49 116.60 0.4K
09:46 116.64 116.64 116.64 116.64 0.7K
09:47 116.61 116.61 116.58 116.58 0.7K
09:48 116.58 116.58 116.36 116.36 1.0K
09:49 116.66 116.66 116.65 116.65 0.9K
09:50 116.65 116.65 116.65 116.65 1.0K
09:51 116.56 116.73 116.54 116.73 0.9K
09:52 116.73 116.73 116.62 116.62 0.5K
09:53 116.66 116.66 116.51 116.51 1.6K
09:54 116.51 116.51 116.13 116.13 1.7K
09:55 116.13 116.24 116.13 116.23 1.1K
09:56 116.23 116.23 116.16 116.16 0.6K
09:57 116.16 116.16 116.07 116.07 0.5K
09:58 116.07 116.07 116.07 116.07 0.0K
09:59 116.06 116.06 116.06 116.06 1.6K
10:00 116.06 116.06 116.06 116.06 0.0K
10:01 116.06 116.36 116.06 116.35 1.7K
10:02 116.35 116.42 116.35 116.41 2.2K
10:03 116.43 116.54 116.43 116.54 1.1K
10:04 116.54 116.54 116.54 116.54 1.0K
10:05 116.54 116.54 116.54 116.54 0.2K
10:06 116.53 116.53 116.45 116.45 1.8K
10:07 116.45 116.45 116.38 116.45 2.6K
10:08 116.45 116.51 116.45 116.51 0.8K
10:09 116.51 116.53 116.51 116.53 0.3K
10:10 116.53 116.53 116.52 116.52 1.7K
10:11 116.52 116.52 116.28 116.28 4.0K
10:12 116.28 116.29 116.24 116.24 2.3K
10:13 116.24 116.24 116.11 116.11 1.3K
10:14 116.11 116.15 115.82 115.97 1.4K
10:15 115.97 115.97 115.91 115.91 0.6K
10:16 115.78 115.78 115.66 115.66 1.2K
10:17 115.66 115.69 115.62 115.62 1.4K
10:18 115.62 115.62 115.62 115.62 1.0K
10:19 115.86 115.86 115.86 115.86 0.4K
10:20 115.94 115.94 115.94 115.94 0.9K
10:21 115.94 115.97 115.76 115.76 1.0K
10:22 115.76 115.84 115.76 115.76 1.7K
10:23 115.76 115.76 115.65 115.65 0.6K
10:24 115.73 115.95 115.73 115.94 2.0K
10:25 115.94 116.01 115.94 116.01 0.7K
10:26 116.01 116.01 116.01 116.01 0.4K
10:27 115.89 115.89 115.89 115.89 2.6K
10:28 116.00 116.00 115.90 115.90 1.3K
10:29 115.90 115.90 115.89 115.89 0.4K
10:30 115.87 115.87 115.86 115.86 0.7K
10:31 115.86 115.89 115.86 115.89 0.4K
10:32 115.92 115.92 115.86 115.86 3.3K
10:33 115.86 115.86 115.82 115.82 0.9K
10:34 115.78 115.91 115.78 115.90 1.7K
10:35 115.90 115.90 115.90 115.90 1.0K
10:36 115.90 116.18 115.90 116.13 2.6K
10:37 116.13 116.13 116.12 116.12 1.2K
10:38 116.12 116.16 116.08 116.08 1.3K
10:39 116.08 116.08 116.08 116.08 0.5K
10:40 116.08 116.08 116.08 116.08 0.5K
10:41 116.03 116.03 116.03 116.03 0.5K
10:42 116.03 116.03 116.03 116.03 0.2K
10:43 116.03 116.03 116.00 116.00 0.3K
10:44 116.14 116.19 115.99 115.99 2.3K
10:45 115.99 115.99 115.99 115.99 0.2K
10:46 116.08 116.08 115.98 115.98 0.7K
10:47 115.98 116.07 115.97 115.97 1.5K
10:48 115.97 115.97 115.89 115.89 1.9K
10:49 115.89 116.14 115.89 116.14 1.4K
10:50 116.14 116.14 116.00 116.00 2.1K
10:51 116.00 116.13 116.00 116.13 1.0K
10:52 116.13 116.25 116.13 116.18 1.2K
10:53 116.18 116.41 116.18 116.40 1.0K
10:54 116.40 116.40 116.40 116.40 0.3K
10:55 116.40 116.40 116.23 116.23 0.2K
10:56 116.25 116.25 116.25 116.25 0.5K
10:57 116.22 116.24 116.16 116.16 1.9K
10:58 116.16 116.22 116.16 116.22 0.3K
10:59 116.22 116.24 116.22 116.24 2.4K
11:00 116.24 116.28 116.24 116.28 0.7K
11:01 116.39 116.46 116.39 116.39 3.1K
11:02 116.39 116.39 116.29 116.29 1.0K
11:03 116.29 116.31 116.29 116.31 1.0K
11:04 116.29 116.34 116.29 116.34 1.5K
11:05 116.34 116.34 116.30 116.34 3.7K
11:06 116.43 116.54 116.43 116.47 3.6K
11:07 116.52 116.57 116.35 116.35 7.8K
11:08 116.35 116.50 116.35 116.47 2.7K
11:09 116.47 116.61 116.47 116.61 1.2K
11:10 116.61 116.69 116.61 116.69 1.4K
11:11 116.69 116.91 116.69 116.91 1.4K
11:12 116.90 116.90 116.84 116.84 2.2K
11:13 116.79 116.79 116.79 116.79 1.7K
11:14 116.79 116.86 116.79 116.84 1.8K
11:15 116.84 116.88 116.81 116.81 0.6K
11:16 116.88 116.88 116.80 116.80 2.3K
11:17 116.80 116.85 116.80 116.85 1.8K
11:18 116.86 116.86 116.86 116.86 1.3K
11:19 116.86 116.86 116.82 116.82 0.6K
11:20 116.89 116.90 116.89 116.90 1.6K
11:21 116.90 117.09 116.90 117.09 1.8K
11:22 117.13 117.16 117.07 117.07 4.1K
11:23 117.07 117.07 116.96 116.97 0.7K
11:24 116.97 117.00 116.97 116.99 1.3K
11:25 116.99 117.03 116.96 117.03 0.7K
11:26 117.03 117.03 117.03 117.03 0.7K
11:27 117.03 117.03 116.81 116.81 2.4K
11:28 116.81 116.81 116.81 116.81 0.1K
11:29 116.81 116.88 116.80 116.88 2.4K
11:30 116.88 116.91 116.88 116.91 1.0K
11:31 116.91 116.96 116.91 116.96 0.8K
11:32 116.96 117.01 116.96 117.00 1.1K
11:33 116.93 117.05 116.93 117.05 1.9K
11:34 117.05 117.05 117.05 117.05 2.4K
11:35 117.05 117.07 117.05 117.07 0.4K
11:36 117.07 117.16 117.07 117.10 1.4K
11:37 117.09 117.21 117.09 117.21 0.8K
11:38 117.21 117.40 117.21 117.40 1.4K
11:39 117.40 117.40 117.32 117.36 1.5K
11:40 117.35 117.45 117.35 117.45 1.7K
11:41 117.45 117.45 117.44 117.44 0.6K
11:42 117.47 117.54 117.44 117.54 2.1K
11:43 117.55 117.64 117.55 117.64 1.4K
11:44 117.64 117.64 117.48 117.48 4.0K
11:45 117.40 117.53 117.40 117.53 1.6K
11:46 117.60 117.60 117.60 117.60 0.9K
11:47 117.56 117.60 117.56 117.60 1.0K
11:48 117.57 117.57 117.56 117.56 2.5K
11:49 117.55 117.55 117.50 117.50 1.0K
11:50 117.50 117.54 117.50 117.54 0.5K
11:51 117.54 117.54 117.49 117.50 4.5K
11:52 117.50 117.56 117.50 117.56 2.0K
11:53 117.56 117.57 117.52 117.52 1.3K
11:54 117.52 117.52 117.46 117.52 1.9K
11:55 117.52 117.52 117.52 117.52 0.1K
11:56 117.52 117.52 117.41 117.41 2.4K
11:57 117.36 117.44 117.36 117.44 1.7K
11:58 117.44 117.51 117.44 117.51 3.5K
11:59 117.56 117.56 117.56 117.56 0.9K
12:00 117.56 117.56 117.53 117.53 1.2K
12:01 117.54 117.54 117.54 117.54 0.9K
12:02 117.54 117.54 117.53 117.53 1.1K
12:03 117.45 117.45 117.41 117.41 4.0K
12:04 117.41 117.41 117.36 117.36 0.5K
12:05 117.27 117.29 117.21 117.29 2.0K
12:06 117.23 117.27 117.23 117.27 0.6K
12:07 117.27 117.27 117.15 117.15 1.1K
12:08 117.15 117.22 117.15 117.22 1.7K
12:09 117.22 117.22 117.15 117.15 3.5K
12:10 117.21 117.23 117.17 117.23 1.3K
12:11 117.23 117.23 117.23 117.23 1.5K
12:12 117.23 117.23 117.16 117.19 1.7K
12:13 117.21 117.32 117.21 117.25 6.4K
12:14 117.25 117.25 117.21 117.25 1.1K
12:15 117.25 117.25 117.15 117.15 4.0K
12:16 117.15 117.26 117.15 117.20 2.1K
12:17 117.16 117.19 117.16 117.19 1.2K
12:18 117.20 117.20 117.11 117.11 2.2K
12:19 117.09 117.10 117.09 117.10 0.8K
12:20 117.10 117.14 117.10 117.14 2.3K
12:21 117.14 117.20 117.14 117.20 0.6K
12:22 117.20 117.20 117.19 117.19 1.6K
12:23 117.19 117.24 117.19 117.24 1.5K
12:24 117.24 117.24 117.08 117.08 2.8K
12:25 117.08 117.08 117.06 117.06 1.3K
12:26 117.06 117.11 117.05 117.05 1.4K
12:27 117.05 117.05 117.05 117.05 0.9K
12:28 117.08 117.08 116.94 116.98 4.0K
12:29 116.95 116.95 116.93 116.93 1.3K
12:30 116.74 116.74 116.67 116.72 1.5K
12:31 116.72 116.72 116.53 116.53 3.2K
12:32 116.53 116.65 116.53 116.65 2.7K
12:33 116.65 116.79 116.65 116.67 2.1K
12:34 116.67 116.75 116.67 116.68 0.7K
12:35 116.68 116.68 116.68 116.68 0.4K
12:36 116.68 116.68 116.63 116.63 0.4K
12:37 116.63 116.63 116.52 116.52 0.3K
12:38 116.52 116.52 116.52 116.52 0.6K
12:39 116.50 116.50 116.50 116.50 0.4K
12:40 116.50 116.50 116.50 116.50 0.3K
12:41 116.50 116.50 116.31 116.31 0.3K
12:42 116.31 116.50 116.31 116.50 2.0K
12:43 116.49 116.53 116.49 116.53 0.8K
12:44 116.53 116.58 116.44 116.58 0.5K
12:45 116.59 116.59 116.59 116.59 0.4K
12:46 116.59 116.59 116.46 116.46 0.3K
12:47 116.46 116.46 116.46 116.46 0.0K
12:48 116.46 116.46 116.46 116.46 0.1K
12:49 116.49 116.61 116.49 116.61 1.8K
12:50 116.72 116.72 116.66 116.66 2.6K
12:51 116.63 116.63 116.62 116.62 0.3K
12:52 116.62 116.62 116.62 116.62 0.1K
12:53 116.68 116.74 116.68 116.74 2.5K
12:54 116.74 116.74 116.69 116.69 0.3K
12:55 116.69 116.69 116.69 116.69 0.2K
12:56 116.69 116.69 116.66 116.66 0.3K
12:57 116.66 116.66 116.66 116.66 1.7K
12:58 116.66 116.69 116.66 116.69 0.8K
12:59 116.69 116.76 116.69 116.76 1.0K
13:00 116.76 116.77 116.76 116.77 0.4K
13:01 116.77 116.77 116.77 116.77 0.8K
13:02 116.73 116.73 116.73 116.73 0.5K
13:03 116.73 117.07 116.73 117.07 3.8K
13:04 117.07 117.08 117.07 117.08 2.9K
13:05 117.08 117.15 117.08 117.15 0.6K
13:06 117.15 117.15 116.97 116.97 1.8K
13:07 116.97 117.07 116.97 117.07 0.8K
13:08 117.07 117.12 117.07 117.12 0.4K
13:09 117.12 117.12 117.12 117.12 0.1K
13:10 117.12 117.12 117.08 117.08 0.5K
13:11 117.08 117.08 117.08 117.08 0.2K
13:12 117.08 117.16 117.08 117.16 3.8K
13:13 117.17 117.17 117.17 117.17 0.6K
13:14 117.17 117.17 117.08 117.08 1.5K
13:15 117.08 117.08 117.08 117.08 1.1K
13:16 117.08 117.08 117.03 117.03 0.7K
13:17 117.03 117.17 117.03 117.17 1.6K
13:18 117.17 117.17 117.17 117.17 0.2K
13:19 117.17 117.17 117.17 117.17 0.4K
13:20 117.17 117.17 117.07 117.07 0.6K
13:21 117.07 117.13 117.07 117.13 0.4K
13:22 117.13 117.13 117.03 117.03 1.1K
13:23 117.03 117.03 117.03 117.03 0.1K
13:24 117.03 117.03 116.98 116.98 0.6K
13:25 116.98 117.11 116.98 117.11 1.2K
13:26 117.11 117.16 117.11 117.16 0.6K
13:27 117.16 117.18 117.16 117.18 2.4K
13:28 117.19 117.19 117.12 117.17 0.8K
13:29 117.17 117.25 117.17 117.19 7.3K
13:30 117.15 117.15 117.15 117.15 1.0K
13:31 117.15 117.15 117.04 117.04 0.7K
13:32 117.12 117.12 117.04 117.04 4.8K
13:33 117.04 117.04 117.01 117.01 0.7K
13:34 117.01 117.06 117.01 117.05 1.1K
13:35 117.05 117.05 117.05 117.05 0.0K
13:36 117.09 117.11 117.09 117.11 1.8K
13:37 117.11 117.14 117.09 117.09 0.7K
13:38 117.09 117.09 117.09 117.09 0.2K
13:39 117.09 117.09 116.99 117.05 2.6K
13:40 117.05 117.08 117.04 117.04 0.7K
13:41 117.04 117.05 117.03 117.03 0.3K
13:42 117.05 117.05 117.04 117.04 0.8K
13:43 117.04 117.04 117.04 117.04 0.8K
13:44 117.04 117.04 116.95 116.99 1.1K
13:45 116.99 116.99 116.99 116.99 0.2K
13:46 116.99 116.99 116.97 116.97 0.4K
13:47 116.97 117.01 116.97 117.00 0.8K
13:48 117.00 117.00 117.00 117.00 0.8K
13:49 117.00 117.00 116.95 116.95 0.4K
13:50 116.95 116.95 116.95 116.95 0.1K
13:51 116.89 116.93 116.89 116.90 4.9K
13:52 116.90 116.90 116.84 116.84 0.2K
13:53 116.84 116.84 116.81 116.81 0.7K
13:54 116.78 116.78 116.70 116.70 1.3K
13:55 116.70 116.70 116.70 116.70 0.2K
13:56 116.62 116.71 116.62 116.65 1.1K
13:57 116.58 116.58 116.58 116.58 0.6K
13:58 116.58 116.76 116.58 116.76 3.7K
13:59 116.76 116.76 116.76 116.76 0.4K
14:00 116.76 116.82 116.76 116.82 1.2K
14:01 116.75 116.79 116.75 116.79 1.5K
14:02 116.79 116.79 116.79 116.79 0.2K
14:03 116.79 116.79 116.65 116.72 1.4K
14:04 116.75 116.75 116.65 116.65 1.3K
14:05 116.65 116.81 116.65 116.81 0.7K
14:06 116.81 117.07 116.81 117.05 3.0K
14:07 117.05 117.19 117.05 117.19 0.9K
14:08 117.19 117.21 117.19 117.21 1.0K
14:09 117.21 117.28 117.21 117.28 3.5K
14:10 117.28 117.42 117.28 117.42 3.4K
14:11 117.42 117.42 117.42 117.42 0.3K
14:12 117.42 117.42 117.27 117.27 1.3K
14:13 117.13 117.15 117.03 117.03 1.4K
14:14 117.13 117.17 117.11 117.11 2.4K
14:15 117.11 117.11 117.11 117.11 0.2K
14:16 117.11 117.19 117.11 117.19 0.9K
14:17 117.33 117.33 117.25 117.25 1.2K
14:18 117.25 117.25 117.25 117.25 0.4K
14:19 117.25 117.31 117.25 117.31 1.4K
14:20 117.30 117.30 117.30 117.30 0.2K
14:21 117.30 117.40 117.30 117.40 0.1K
14:22 117.40 117.40 117.40 117.40 0.7K
14:23 117.40 117.40 117.33 117.33 0.4K
14:24 117.38 117.45 117.38 117.43 1.0K
14:25 117.43 117.47 117.42 117.44 2.7K
14:26 117.44 117.44 117.44 117.44 1.4K
14:27 117.43 117.43 117.43 117.43 1.0K
14:28 117.43 117.50 117.43 117.50 1.4K
14:29 117.54 117.54 117.54 117.54 0.5K
14:30 117.53 117.53 117.53 117.53 1.2K
14:31 117.53 117.53 117.43 117.43 1.1K
14:32 117.43 117.43 117.31 117.31 0.9K
14:33 117.31 117.31 117.29 117.29 0.6K
14:34 117.29 117.30 117.29 117.30 0.4K
14:35 117.30 117.30 117.26 117.26 1.0K
14:36 117.26 117.26 117.26 117.26 0.3K
14:37 117.26 117.26 117.24 117.24 1.5K
14:38 117.19 117.28 117.19 117.28 2.3K
14:39 117.28 117.28 117.23 117.23 0.4K
14:40 117.16 117.16 117.09 117.09 1.0K
14:41 117.09 117.09 117.08 117.08 0.4K
14:42 117.08 117.16 117.08 117.16 1.4K
14:43 117.22 117.28 117.18 117.18 2.4K
14:44 117.18 117.18 117.17 117.17 0.3K
14:45 117.17 117.17 117.17 117.17 0.0K
14:46 117.17 117.23 117.17 117.23 0.7K
14:47 117.18 117.18 117.13 117.13 2.0K
14:48 117.13 117.15 117.13 117.15 0.3K
14:49 117.15 117.25 117.15 117.25 0.6K
14:50 117.25 117.25 117.21 117.21 0.9K
14:51 117.21 117.26 117.21 117.26 1.0K
14:52 117.26 117.29 117.25 117.25 0.5K
14:53 117.25 117.28 117.25 117.25 1.1K
14:54 117.25 117.25 117.25 117.25 0.4K
14:55 117.25 117.25 117.10 117.15 1.6K
14:56 117.14 117.17 117.14 117.17 1.5K
14:57 117.17 117.25 117.17 117.25 1.8K
14:58 117.25 117.26 117.25 117.26 1.0K
14:59 117.30 117.30 117.25 117.25 1.9K
15:00 117.25 117.25 117.17 117.17 0.8K
15:01 117.23 117.30 117.22 117.30 1.7K
15:02 117.30 117.30 117.30 117.30 0.5K
15:03 117.30 117.30 117.24 117.24 1.1K
15:04 117.24 117.30 117.24 117.30 1.3K
15:05 117.30 117.30 117.30 117.30 0.2K
15:06 117.30 117.30 117.29 117.29 0.1K
15:07 117.32 117.32 117.29 117.29 1.7K
15:08 117.29 117.29 117.24 117.24 0.9K
15:09 117.24 117.24 117.21 117.21 0.8K
15:10 117.21 117.21 117.15 117.15 1.1K
15:11 117.21 117.22 117.21 117.22 1.8K
15:12 117.22 117.22 117.14 117.14 1.2K
15:13 117.18 117.18 117.18 117.18 3.8K
15:14 117.25 117.27 117.25 117.27 2.9K
15:15 117.27 117.44 117.27 117.44 7.6K
15:16 117.44 117.47 117.43 117.43 3.8K
15:17 117.41 117.53 117.41 117.53 2.8K
15:18 117.50 117.50 117.45 117.45 0.8K
15:19 117.45 117.47 117.45 117.47 0.5K
15:20 117.47 117.47 117.47 117.47 0.3K
15:21 117.47 117.49 117.46 117.49 1.3K
15:22 117.49 117.49 117.46 117.47 1.9K
15:23 117.47 117.54 117.47 117.54 0.9K
15:24 117.53 117.54 117.53 117.54 1.5K
15:25 117.61 117.61 117.55 117.58 1.4K
15:26 117.59 117.64 117.59 117.64 1.6K
15:27 117.64 117.64 117.56 117.56 1.0K
15:28 117.57 117.57 117.57 117.57 1.3K
15:29 117.57 117.64 117.57 117.63 1.7K
15:30 117.63 117.64 117.59 117.59 2.7K
15:31 117.59 117.59 117.58 117.59 0.9K
15:32 117.59 117.65 117.59 117.65 0.8K
15:33 117.65 117.90 117.65 117.67 31.3K
15:34 117.71 117.71 117.58 117.58 6.1K
15:35 117.58 117.61 117.58 117.58 2.1K
15:36 117.52 117.52 117.52 117.52 1.6K
15:37 117.51 117.56 117.51 117.54 4.2K
15:38 117.54 117.54 117.49 117.49 1.2K
15:39 117.49 117.49 117.36 117.36 1.3K
15:40 117.39 117.42 117.39 117.42 0.6K
15:41 117.42 117.42 117.42 117.42 1.6K
15:42 117.45 117.45 117.42 117.42 3.8K
15:43 117.42 117.42 117.36 117.36 0.7K
15:44 117.38 117.42 117.37 117.40 0.8K
15:45 117.46 117.48 117.42 117.42 3.6K
15:46 117.45 117.49 117.42 117.49 2.5K
15:47 117.47 117.47 117.41 117.41 2.3K
15:48 117.41 117.46 117.41 117.46 2.1K
15:49 117.46 117.46 117.42 117.42 1.1K
15:50 117.51 117.51 117.50 117.50 5.3K
15:51 117.54 117.58 117.51 117.57 5.2K
15:52 117.57 117.67 117.55 117.67 6.6K
15:53 117.71 117.76 117.69 117.76 5.6K
15:54 117.71 117.85 117.71 117.85 15.3K
15:55 117.79 117.81 117.76 117.76 16.7K
15:56 117.91 118.04 117.91 117.97 19.1K
15:57 117.88 117.92 117.88 117.90 19.7K
15:58 117.95 118.00 117.91 118.00 24.0K
15:59 118.01 118.02 118.01 118.02 30.0K
16:00 118.04 118.12 118.01 118.09 398.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし