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
09:31 121.71 123.01 120.00 121.27 138.0K
09:32 121.27 121.27 121.26 121.26 0.7K
09:33 121.26 121.34 120.97 121.34 1.5K
09:34 121.34 121.34 121.13 121.13 1.6K
09:35 121.43 121.43 121.04 121.04 2.5K
09:36 121.12 121.12 120.91 120.91 2.0K
09:37 120.91 120.91 120.42 120.53 5.9K
09:38 120.43 120.53 120.25 120.25 3.6K
09:39 120.25 120.54 120.25 120.44 1.3K
09:40 120.38 120.43 120.28 120.43 1.0K
09:41 120.26 120.46 120.26 120.46 0.5K
09:42 120.28 120.45 120.28 120.45 0.9K
09:43 120.45 120.57 120.45 120.52 2.6K
09:44 120.52 120.52 120.36 120.36 1.4K
09:45 120.36 120.48 120.36 120.48 0.9K
09:46 120.48 120.61 120.48 120.61 1.2K
09:47 120.61 120.76 120.61 120.76 0.6K
09:48 120.76 120.80 120.76 120.80 1.1K
09:49 120.80 120.80 120.73 120.73 0.8K
09:50 120.73 120.73 120.73 120.73 1.1K
09:51 120.88 120.88 120.79 120.79 1.7K
09:52 120.62 120.63 120.62 120.63 2.4K
09:53 120.63 120.67 120.59 120.67 1.9K
09:54 120.62 120.62 120.48 120.48 1.4K
09:55 120.58 120.70 120.52 120.70 1.4K
09:56 120.62 120.62 120.62 120.62 0.9K
09:57 120.62 120.75 120.62 120.73 0.8K
09:58 120.73 120.73 120.69 120.69 0.6K
09:59 120.69 120.69 120.60 120.60 1.3K
10:00 120.61 120.62 120.61 120.62 0.4K
10:01 120.47 120.60 120.47 120.60 2.4K
10:02 120.69 120.69 120.69 120.69 0.8K
10:03 120.62 120.62 120.50 120.50 0.7K
10:04 120.60 120.60 120.52 120.52 1.3K
10:05 120.50 120.56 120.38 120.56 2.4K
10:06 120.56 120.74 120.56 120.74 6.3K
10:07 120.74 120.74 120.71 120.71 0.8K
10:08 120.71 120.71 120.55 120.55 0.6K
10:09 120.55 120.55 120.55 120.55 0.2K
10:10 120.55 120.55 120.55 120.55 0.1K
10:11 120.52 120.77 120.52 120.73 3.9K
10:12 120.73 120.80 120.64 120.80 2.9K
10:13 120.80 120.80 120.72 120.72 1.5K
10:14 120.77 120.77 120.73 120.73 4.6K
10:15 120.73 120.73 120.60 120.60 3.0K
10:16 120.52 120.52 120.52 120.52 0.2K
10:17 120.55 120.55 120.54 120.54 1.5K
10:18 120.54 120.65 120.54 120.65 2.2K
10:19 120.56 120.61 120.56 120.61 0.5K
10:20 120.61 120.61 120.60 120.60 0.7K
10:21 120.60 120.60 120.60 120.60 0.2K
10:22 120.53 120.53 120.53 120.53 1.0K
10:23 120.67 120.67 120.50 120.50 1.4K
10:24 120.50 120.50 120.50 120.50 0.1K
10:25 120.65 120.70 120.65 120.70 1.3K
10:26 120.70 120.70 120.60 120.60 0.9K
10:27 120.60 120.66 120.60 120.66 1.3K
10:28 120.66 120.66 120.52 120.60 1.4K
10:29 120.60 120.65 120.60 120.65 1.5K
10:30 120.68 120.76 120.68 120.76 2.9K
10:31 120.81 120.84 120.81 120.84 2.3K
10:32 120.84 120.84 120.80 120.80 2.4K
10:33 120.80 120.80 120.80 120.80 0.6K
10:34 120.80 120.80 120.73 120.73 0.4K
10:35 120.73 120.73 120.73 120.73 0.3K
10:36 120.73 120.82 120.73 120.82 2.8K
10:37 120.82 120.82 120.77 120.77 0.5K
10:38 120.77 120.77 120.77 120.77 0.4K
10:39 120.87 120.87 120.78 120.78 1.4K
10:40 120.91 120.93 120.91 120.93 4.7K
10:41 120.99 120.99 120.93 120.93 2.6K
10:42 120.93 120.93 120.92 120.92 0.6K
10:43 120.92 120.92 120.92 120.92 1.2K
10:44 120.91 120.91 120.86 120.89 1.8K
10:45 120.82 120.82 120.82 120.82 0.8K
10:46 120.82 120.90 120.82 120.90 1.1K
10:47 120.90 121.21 120.90 121.21 8.0K
10:48 121.21 121.21 121.21 121.21 0.3K
10:49 121.21 121.29 121.21 121.29 0.7K
10:50 121.28 121.28 121.28 121.28 1.1K
10:51 121.43 121.43 121.43 121.43 0.8K
10:52 121.43 121.43 121.28 121.34 3.4K
10:53 121.34 121.34 121.30 121.30 0.5K
10:54 121.30 121.30 121.26 121.26 2.3K
10:55 121.23 121.23 121.20 121.20 0.7K
10:56 121.20 121.20 121.20 121.20 0.6K
10:57 121.20 121.20 121.15 121.15 0.9K
10:58 121.15 121.24 121.14 121.24 2.5K
10:59 121.24 121.26 121.24 121.26 0.5K
11:00 121.29 121.32 121.29 121.32 1.6K
11:01 121.36 121.38 121.36 121.36 3.2K
11:02 121.36 121.37 121.27 121.27 8.3K
11:03 121.27 121.27 121.15 121.15 2.3K
11:04 121.15 121.16 121.13 121.16 0.9K
11:05 121.26 121.33 121.26 121.33 3.3K
11:06 121.33 121.36 121.31 121.31 2.1K
11:07 121.31 121.31 121.31 121.31 0.5K
11:08 121.31 121.31 121.31 121.31 0.6K
11:09 121.36 121.36 121.32 121.32 1.8K
11:10 121.32 121.34 121.26 121.34 2.5K
11:11 121.34 121.37 121.34 121.37 0.8K
11:12 121.37 121.37 121.34 121.34 1.4K
11:13 121.34 121.34 121.28 121.30 0.9K
11:14 121.23 121.23 121.09 121.09 4.6K
11:15 121.15 121.27 121.15 121.27 7.6K
11:16 121.27 121.30 121.27 121.29 2.9K
11:17 121.30 121.30 121.30 121.30 0.6K
11:18 121.30 121.30 121.30 121.30 0.2K
11:19 121.30 121.30 121.24 121.24 1.5K
11:20 121.24 121.24 121.24 121.24 0.5K
11:21 121.24 121.24 121.16 121.24 3.6K
11:22 121.26 121.26 121.24 121.24 2.1K
11:23 121.24 121.28 121.24 121.28 1.1K
11:24 121.28 121.32 121.28 121.28 1.2K
11:25 121.28 121.33 121.28 121.33 2.1K
11:26 121.33 121.33 121.26 121.26 2.5K
11:27 121.27 121.27 121.27 121.27 0.9K
11:28 121.27 121.27 121.27 121.27 0.1K
11:29 121.29 121.29 121.22 121.22 2.0K
11:30 121.22 121.22 121.22 121.22 0.5K
11:31 121.22 121.32 121.22 121.32 2.4K
11:32 121.32 121.32 121.31 121.31 2.5K
11:33 121.31 121.31 121.25 121.25 1.7K
11:34 121.25 121.31 121.24 121.31 2.6K
11:35 121.24 121.24 121.18 121.19 3.2K
11:36 121.33 121.41 121.33 121.41 1.7K
11:37 121.41 121.41 121.41 121.41 0.5K
11:38 121.43 121.46 121.43 121.46 0.9K
11:39 121.46 121.57 121.46 121.53 2.0K
11:40 121.53 121.54 121.53 121.54 0.7K
11:41 121.58 121.58 121.43 121.43 2.5K
11:42 121.43 121.43 121.43 121.43 0.5K
11:43 121.43 121.43 121.37 121.37 0.6K
11:44 121.30 121.30 121.26 121.26 1.2K
11:45 121.26 121.41 121.26 121.33 1.9K
11:46 121.33 121.33 121.33 121.33 0.2K
11:47 121.41 121.41 121.33 121.33 1.5K
11:48 121.33 121.33 121.29 121.29 0.7K
11:49 121.29 121.29 121.29 121.29 0.5K
11:50 121.29 121.32 121.29 121.32 0.6K
11:51 121.28 121.28 121.24 121.24 0.5K
11:52 121.24 121.33 121.24 121.33 2.7K
11:53 121.33 121.34 121.32 121.32 1.0K
11:54 121.32 121.32 121.32 121.32 2.2K
11:55 121.30 121.31 121.29 121.29 4.2K
11:56 121.29 121.37 121.29 121.37 1.4K
11:57 121.40 121.40 121.33 121.33 2.1K
11:58 121.33 121.33 121.33 121.33 0.1K
11:59 121.37 121.41 121.36 121.36 3.1K
12:00 121.36 121.39 121.36 121.38 1.1K
12:01 121.38 121.38 121.29 121.29 2.2K
12:02 121.29 121.31 121.29 121.31 1.7K
12:03 121.32 121.38 121.32 121.38 3.1K
12:04 121.38 121.39 121.34 121.39 1.7K
12:05 121.37 121.37 121.28 121.28 3.2K
12:06 121.28 121.28 121.28 121.28 0.4K
12:07 121.28 121.37 121.28 121.37 1.6K
12:08 121.40 121.40 121.40 121.40 1.3K
12:09 121.40 121.40 121.39 121.39 0.5K
12:10 121.39 121.39 121.39 121.39 0.1K
12:11 121.39 121.39 121.39 121.39 0.4K
12:12 121.39 121.39 121.37 121.39 4.2K
12:13 121.39 121.41 121.38 121.41 2.2K
12:14 121.41 121.49 121.41 121.47 3.2K
12:15 121.46 121.46 121.45 121.45 1.6K
12:16 121.45 121.47 121.45 121.47 0.4K
12:17 121.49 121.49 121.49 121.49 3.4K
12:18 121.52 121.53 121.49 121.52 1.3K
12:19 121.52 121.57 121.52 121.57 0.6K
12:20 121.57 121.57 121.57 121.57 0.5K
12:21 121.57 121.58 121.56 121.58 5.2K
12:22 121.58 121.58 121.56 121.56 0.2K
12:23 121.56 121.59 121.56 121.59 1.5K
12:24 121.70 121.70 121.70 121.70 0.8K
12:25 121.73 121.73 121.67 121.67 2.3K
12:26 121.67 121.69 121.67 121.69 1.1K
12:27 121.69 121.73 121.69 121.70 2.7K
12:28 121.70 121.71 121.70 121.71 0.3K
12:29 121.71 121.75 121.71 121.71 4.2K
12:30 121.72 121.73 121.69 121.73 1.8K
12:31 121.73 121.73 121.70 121.70 2.1K
12:32 121.71 121.73 121.71 121.73 2.0K
12:33 121.73 121.73 121.71 121.71 4.9K
12:34 121.71 121.77 121.67 121.67 20.9K
12:35 121.67 121.67 121.67 121.67 1.2K
12:36 121.67 121.73 121.67 121.73 1.7K
12:37 121.75 121.75 121.70 121.70 4.9K
12:38 121.70 121.72 121.70 121.72 1.9K
12:39 121.84 122.00 121.84 122.00 20.0K
12:40 122.00 122.00 122.00 122.00 0.5K
12:41 121.96 121.99 121.96 121.99 1.8K
12:42 121.99 121.99 121.92 121.96 1.9K
12:43 121.96 121.96 121.89 121.89 5.6K
12:44 121.89 121.89 121.88 121.88 1.1K
12:45 121.88 121.91 121.88 121.91 1.0K
12:46 121.91 121.91 121.84 121.88 2.6K
12:47 121.91 121.91 121.91 121.91 0.5K
12:48 121.91 121.91 121.90 121.90 0.2K
12:49 121.90 121.90 121.90 121.90 0.7K
12:50 121.90 121.90 121.90 121.90 0.5K
12:51 121.90 121.91 121.90 121.91 1.0K
12:52 121.91 121.98 121.91 121.96 4.7K
12:53 121.96 121.96 121.89 121.89 2.1K
12:54 121.88 121.88 121.81 121.81 3.3K
12:55 121.81 121.85 121.80 121.85 1.4K
12:56 121.89 121.91 121.82 121.91 5.7K
12:57 121.94 121.97 121.94 121.97 3.3K
12:58 122.06 122.09 122.06 122.09 8.2K
12:59 122.09 122.09 122.07 122.07 0.7K
13:00 122.07 122.13 122.07 122.13 4.3K
13:01 122.12 122.22 122.12 122.22 16.3K
13:02 122.22 122.22 122.14 122.21 1.1K
13:03 122.16 122.21 122.11 122.21 19.8K
13:04 122.21 122.41 122.21 122.38 13.7K
13:05 122.48 122.48 122.34 122.34 5.9K
13:06 122.30 122.30 122.30 122.30 1.9K
13:07 122.30 122.30 122.30 122.30 0.1K
13:08 122.30 122.33 122.30 122.32 3.5K
13:09 122.32 122.32 122.31 122.31 1.9K
13:10 122.34 122.34 122.31 122.31 5.3K
13:11 122.31 122.43 122.31 122.43 2.4K
13:12 122.43 122.45 122.43 122.43 5.0K
13:13 122.43 122.43 122.38 122.41 1.8K
13:14 122.41 122.41 122.36 122.36 3.7K
13:15 122.36 122.42 122.36 122.42 2.8K
13:16 122.42 122.42 122.41 122.41 0.6K
13:17 122.41 122.43 122.39 122.39 2.0K
13:18 122.40 122.40 122.37 122.39 1.5K
13:19 122.39 122.42 122.39 122.41 2.9K
13:20 122.36 122.38 122.36 122.38 1.5K
13:21 122.34 122.34 122.34 122.34 1.2K
13:22 122.34 122.43 122.34 122.37 2.2K
13:23 122.37 122.48 122.37 122.48 5.1K
13:24 122.48 122.53 122.48 122.52 4.8K
13:25 122.52 122.52 122.47 122.47 1.5K
13:26 122.39 122.45 122.39 122.42 2.6K
13:27 122.42 122.42 122.36 122.36 1.1K
13:28 122.38 122.38 122.34 122.34 3.3K
13:29 122.34 122.40 122.34 122.40 1.7K
13:30 122.40 122.40 122.37 122.37 1.1K
13:31 122.37 122.37 122.30 122.30 1.4K
13:32 122.34 122.34 122.34 122.34 1.3K
13:33 122.34 122.34 122.32 122.32 1.3K
13:34 122.33 122.33 122.21 122.21 2.2K
13:35 122.17 122.17 122.16 122.16 0.5K
13:36 122.16 122.16 122.13 122.13 1.2K
13:37 122.11 122.11 122.06 122.06 0.5K
13:38 122.06 122.23 122.06 122.23 8.1K
13:39 122.24 122.37 122.23 122.37 4.2K
13:40 122.33 122.33 122.30 122.30 2.0K
13:41 122.30 122.30 122.17 122.17 1.6K
13:42 122.19 122.21 122.11 122.11 2.5K
13:43 122.11 122.11 122.04 122.04 0.8K
13:44 122.06 122.08 122.06 122.08 2.6K
13:45 122.08 122.08 122.02 122.02 3.8K
13:46 122.02 122.02 122.02 122.02 0.8K
13:47 122.02 122.02 122.02 122.02 0.3K
13:48 122.02 122.08 122.02 122.08 2.6K
13:49 122.08 122.08 122.08 122.08 1.3K
13:50 122.08 122.12 122.08 122.12 7.4K
13:51 122.09 122.14 122.09 122.12 2.1K
13:52 122.14 122.17 122.14 122.17 3.0K
13:53 122.17 122.17 122.14 122.14 1.9K
13:54 122.18 122.22 122.17 122.22 2.0K
13:55 122.26 122.34 122.24 122.34 4.5K
13:56 122.35 122.38 122.35 122.37 1.7K
13:57 122.40 122.40 122.31 122.31 4.0K
13:58 122.29 122.34 122.24 122.34 8.3K
13:59 122.34 122.39 122.34 122.39 1.2K
14:00 122.39 122.46 122.39 122.46 1.8K
14:01 122.46 122.46 122.37 122.37 2.4K
14:02 122.38 122.40 122.37 122.37 1.3K
14:03 122.37 122.43 122.36 122.43 5.5K
14:04 122.42 122.45 122.42 122.45 1.3K
14:05 122.45 122.45 122.44 122.44 0.7K
14:06 122.44 122.44 122.40 122.40 1.9K
14:07 122.43 122.43 122.43 122.43 1.5K
14:08 122.43 122.43 122.38 122.38 4.1K
14:09 122.34 122.36 122.34 122.36 5.5K
14:10 122.37 122.38 122.37 122.38 1.7K
14:11 122.36 122.46 122.36 122.46 16.6K
14:12 122.46 122.46 122.44 122.44 1.2K
14:13 122.44 122.50 122.44 122.50 5.9K
14:14 122.51 122.56 122.51 122.56 3.4K
14:15 122.54 122.56 122.54 122.56 2.6K
14:16 122.56 122.56 122.53 122.54 6.3K
14:17 122.61 122.61 122.57 122.57 3.2K
14:18 122.57 122.57 122.52 122.52 3.5K
14:19 122.51 122.51 122.51 122.51 0.5K
14:20 122.51 122.51 122.38 122.38 3.5K
14:21 122.38 122.38 122.32 122.38 1.8K
14:22 122.38 122.54 122.38 122.54 3.9K
14:23 122.54 122.55 122.52 122.52 3.0K
14:24 122.52 122.52 122.52 122.52 0.2K
14:25 122.52 122.53 122.52 122.52 1.4K
14:26 122.52 122.52 122.52 122.52 1.6K
14:27 122.52 122.52 122.33 122.33 1.1K
14:28 122.34 122.37 122.34 122.37 2.4K
14:29 122.37 122.40 122.37 122.40 1.4K
14:30 122.40 122.40 122.32 122.37 1.7K
14:31 122.37 122.37 122.28 122.28 1.3K
14:32 122.28 122.31 122.27 122.27 1.2K
14:33 122.27 122.31 122.27 122.31 1.4K
14:34 122.32 122.32 122.30 122.30 2.9K
14:35 122.30 122.30 122.30 122.30 0.5K
14:36 122.30 122.30 122.27 122.27 2.9K
14:37 122.27 122.36 122.27 122.36 2.0K
14:38 122.36 122.36 122.36 122.36 1.4K
14:39 122.37 122.42 122.37 122.42 2.0K
14:40 122.42 122.42 122.35 122.35 2.2K
14:41 122.38 122.44 122.38 122.43 2.8K
14:42 122.43 122.44 122.43 122.44 1.9K
14:43 122.44 122.44 122.40 122.40 0.7K
14:44 122.40 122.40 122.36 122.37 2.6K
14:45 122.37 122.37 122.37 122.37 0.3K
14:46 122.37 122.40 122.37 122.40 0.5K
14:47 122.40 122.40 122.39 122.39 0.9K
14:48 122.39 122.39 122.35 122.35 1.4K
14:49 122.32 122.34 122.32 122.34 2.6K
14:50 122.34 122.34 122.34 122.34 1.2K
14:51 122.35 122.35 122.31 122.31 1.7K
14:52 122.29 122.29 122.29 122.29 1.5K
14:53 122.29 122.29 122.25 122.25 1.8K
14:54 122.24 122.25 122.20 122.20 3.3K
14:55 122.15 122.15 122.15 122.15 1.4K
14:56 122.15 122.15 122.09 122.09 1.3K
14:57 122.09 122.16 122.05 122.16 4.3K
14:58 122.18 122.20 122.18 122.20 1.3K
14:59 122.20 122.20 122.18 122.18 3.8K
15:00 122.18 122.22 122.09 122.09 4.5K
15:01 122.13 122.13 122.05 122.05 2.8K
15:02 122.04 122.15 122.04 122.15 3.2K
15:03 122.08 122.09 122.08 122.09 1.9K
15:04 122.09 122.11 122.09 122.11 1.1K
15:05 122.11 122.16 122.11 122.13 2.5K
15:06 122.12 122.20 122.12 122.20 3.3K
15:07 122.16 122.16 122.10 122.10 1.4K
15:08 122.16 122.16 122.11 122.11 5.4K
15:09 122.11 122.15 122.11 122.15 1.7K
15:10 122.15 122.26 122.15 122.23 2.5K
15:11 122.23 122.30 122.23 122.29 1.1K
15:12 122.29 122.29 122.29 122.29 0.6K
15:13 122.29 122.34 122.29 122.34 2.8K
15:14 122.34 122.34 122.33 122.33 2.2K
15:15 122.33 122.33 122.29 122.32 2.2K
15:16 122.32 122.33 122.30 122.30 1.1K
15:17 122.30 122.33 122.29 122.29 3.4K
15:18 122.29 122.33 122.24 122.33 5.4K
15:19 122.33 122.34 122.33 122.34 0.6K
15:20 122.34 122.36 122.34 122.36 0.8K
15:21 122.36 122.39 122.36 122.39 2.4K
15:22 122.40 122.44 122.40 122.43 4.1K
15:23 122.43 122.47 122.39 122.47 6.2K
15:24 122.47 122.50 122.47 122.50 1.8K
15:25 122.50 122.50 122.46 122.46 2.6K
15:26 122.44 122.45 122.43 122.44 2.9K
15:27 122.44 122.51 122.44 122.51 3.3K
15:28 122.50 122.50 122.48 122.48 7.5K
15:29 122.48 122.49 122.47 122.49 4.3K
15:30 122.49 122.52 122.48 122.52 4.9K
15:31 122.58 122.58 122.45 122.45 5.2K
15:32 122.48 122.48 122.47 122.48 4.5K
15:33 122.49 122.49 122.47 122.47 4.1K
15:34 122.45 122.48 122.45 122.48 7.5K
15:35 122.48 122.48 122.46 122.47 4.4K
15:36 122.47 122.50 122.47 122.48 3.7K
15:37 122.48 122.48 122.48 122.48 0.9K
15:38 122.51 122.58 122.51 122.58 8.6K
15:39 122.56 122.63 122.56 122.63 7.6K
15:40 122.63 122.63 122.60 122.63 4.4K
15:41 122.63 122.64 122.63 122.63 1.8K
15:42 122.62 122.66 122.62 122.63 3.4K
15:43 122.68 122.69 122.66 122.67 7.3K
15:44 122.65 122.65 122.64 122.64 4.1K
15:45 122.65 122.73 122.65 122.71 10.1K
15:46 122.67 122.71 122.67 122.69 3.9K
15:47 122.67 122.70 122.66 122.68 5.3K
15:48 122.66 122.68 122.64 122.68 5.5K
15:49 122.68 122.73 122.68 122.72 4.8K
15:50 122.71 122.72 122.69 122.69 6.1K
15:51 122.63 122.65 122.60 122.63 21.6K
15:52 122.63 122.63 122.59 122.63 8.7K
15:53 122.57 122.61 122.54 122.54 16.9K
15:54 122.53 122.60 122.52 122.56 14.9K
15:55 122.62 122.62 122.37 122.37 25.1K
15:56 122.28 122.28 122.16 122.28 31.1K
15:57 122.27 122.27 122.13 122.13 22.4K
15:58 122.11 122.15 122.09 122.15 29.5K
15:59 122.20 122.20 122.12 122.12 35.3K
16:00 122.15 122.17 121.11 122.09 586.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし