ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
120.42
最終更新: 2025-10-06
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
09:31 122.85 123.06 121.00 123.06 23.8K
09:32 123.45 123.45 123.40 123.40 1.7K
09:33 123.02 123.13 123.02 123.13 3.9K
09:34 122.86 122.88 122.84 122.84 1.5K
09:35 122.84 122.87 122.84 122.87 0.4K
09:36 122.79 122.79 122.70 122.72 4.2K
09:37 122.72 122.95 122.63 122.95 2.1K
09:38 122.95 122.95 122.86 122.89 0.8K
09:39 122.89 122.89 122.58 122.58 2.9K
09:40 122.66 122.94 122.62 122.94 5.0K
09:41 122.94 122.94 122.80 122.80 1.5K
09:42 122.80 122.89 122.79 122.89 0.5K
09:43 122.87 123.26 122.87 123.26 5.2K
09:44 123.07 123.19 123.07 123.19 4.0K
09:45 123.21 123.21 123.10 123.10 1.1K
09:46 123.07 123.17 123.07 123.17 1.0K
09:47 123.17 123.17 122.96 123.14 2.4K
09:48 123.13 123.29 123.13 123.29 4.2K
09:49 123.10 123.24 123.10 123.24 0.6K
09:50 123.13 123.14 123.08 123.08 5.5K
09:51 123.31 123.39 123.29 123.39 3.8K
09:52 123.42 123.59 123.42 123.59 3.9K
09:53 123.59 123.66 123.49 123.66 4.8K
09:54 123.73 123.73 123.54 123.54 2.1K
09:55 123.54 123.54 123.31 123.31 1.1K
09:56 123.42 123.52 123.41 123.50 2.8K
09:57 123.50 123.54 123.34 123.34 1.4K
09:58 123.34 123.34 123.32 123.32 1.0K
09:59 123.32 123.34 123.22 123.33 2.0K
10:00 123.33 123.37 123.33 123.37 2.1K
10:01 123.48 123.48 123.30 123.30 2.4K
10:02 123.30 123.38 123.06 123.06 2.7K
10:03 123.06 123.06 122.87 122.87 2.2K
10:04 122.87 122.90 122.87 122.88 1.8K
10:05 122.82 122.82 122.77 122.77 1.4K
10:06 122.77 122.88 122.77 122.88 4.0K
10:07 122.78 122.79 122.74 122.74 3.5K
10:08 122.74 122.74 122.59 122.59 0.3K
10:09 122.69 122.75 122.69 122.70 4.0K
10:10 122.70 122.70 122.62 122.62 5.4K
10:11 122.57 122.78 122.57 122.78 3.1K
10:12 122.76 122.76 122.49 122.49 5.4K
10:13 122.48 122.48 122.48 122.48 1.1K
10:14 122.48 122.52 122.48 122.48 2.0K
10:15 122.48 122.52 122.47 122.47 0.8K
10:16 122.47 122.62 122.47 122.62 4.8K
10:17 122.70 122.77 122.68 122.68 4.1K
10:18 122.67 122.68 122.62 122.65 14.9K
10:19 122.65 122.72 122.56 122.59 1.6K
10:20 122.61 122.67 122.61 122.67 8.6K
10:21 122.67 122.83 122.67 122.83 7.3K
10:22 122.80 122.85 122.71 122.71 14.2K
10:23 122.77 122.77 122.74 122.74 2.1K
10:24 122.74 122.74 122.69 122.69 1.4K
10:25 122.63 122.69 122.59 122.59 2.3K
10:26 122.68 122.77 122.62 122.77 3.6K
10:27 122.66 122.89 122.66 122.89 3.3K
10:28 122.89 122.89 122.87 122.88 0.8K
10:29 122.88 122.88 122.78 122.88 1.4K
10:30 122.88 122.88 122.69 122.69 5.9K
10:31 122.77 122.79 122.73 122.74 2.1K
10:32 122.79 122.80 122.73 122.80 1.5K
10:33 122.75 122.95 122.75 122.95 10.6K
10:34 122.97 123.09 122.97 123.08 16.6K
10:35 123.08 123.08 123.00 123.00 4.1K
10:36 123.02 123.02 122.83 122.83 3.8K
10:37 122.74 122.74 122.68 122.70 2.5K
10:38 122.70 122.71 122.64 122.64 4.6K
10:39 122.72 122.72 122.58 122.61 6.8K
10:40 122.63 122.73 122.63 122.70 3.8K
10:41 122.70 123.06 122.70 123.06 6.3K
10:42 123.06 123.12 123.06 123.12 1.2K
10:43 123.14 123.14 123.01 123.01 3.3K
10:44 123.07 123.07 123.06 123.06 8.6K
10:45 123.13 123.21 123.13 123.13 6.5K
10:46 123.13 123.13 123.11 123.11 1.4K
10:47 123.16 123.16 123.08 123.08 3.3K
10:48 123.06 123.06 123.00 123.00 2.6K
10:49 123.15 123.15 123.10 123.10 2.0K
10:50 123.10 123.11 123.10 123.10 1.8K
10:51 123.10 123.11 123.10 123.11 2.0K
10:52 123.11 123.11 122.98 122.98 1.5K
10:53 122.98 122.98 122.94 122.94 2.1K
10:54 122.90 122.96 122.90 122.96 5.1K
10:55 122.96 123.11 122.96 123.11 2.6K
10:56 123.04 123.04 122.99 122.99 4.3K
10:57 122.99 122.99 122.99 122.99 2.2K
10:58 122.99 122.99 122.99 122.99 0.3K
10:59 123.05 123.19 123.05 123.19 2.4K
11:00 123.31 123.32 123.31 123.31 1.1K
11:01 123.31 123.32 123.28 123.28 5.2K
11:02 123.29 123.29 123.13 123.19 3.8K
11:03 123.20 123.20 123.20 123.20 1.4K
11:04 123.21 123.21 123.14 123.20 3.5K
11:05 123.20 123.26 123.20 123.25 2.1K
11:06 123.23 123.23 123.23 123.23 0.8K
11:07 123.23 123.27 123.23 123.27 3.6K
11:08 123.27 123.34 123.27 123.34 0.9K
11:09 123.35 123.40 123.35 123.40 2.3K
11:10 123.42 123.43 123.36 123.36 1.9K
11:11 123.36 123.40 123.20 123.20 1.9K
11:12 123.20 123.20 123.07 123.17 0.8K
11:13 123.17 123.17 123.15 123.15 2.6K
11:14 123.16 123.20 123.12 123.14 2.6K
11:15 123.14 123.18 122.97 122.97 17.3K
11:16 122.96 122.97 122.95 122.97 1.1K
11:17 122.90 122.95 122.90 122.95 4.1K
11:18 122.94 123.00 122.94 122.95 3.7K
11:19 123.01 123.01 123.01 123.01 6.6K
11:20 123.01 123.09 123.01 123.09 1.4K
11:21 123.09 123.09 123.06 123.06 1.2K
11:22 123.06 123.19 123.06 123.19 0.9K
11:23 123.19 123.19 123.14 123.16 3.1K
11:24 123.16 123.29 123.16 123.29 1.1K
11:25 123.29 123.34 123.29 123.34 1.4K
11:26 123.34 123.34 123.23 123.23 1.9K
11:27 123.23 123.24 123.23 123.24 0.7K
11:28 123.24 123.24 123.22 123.22 0.6K
11:29 123.22 123.25 123.22 123.25 0.6K
11:30 123.30 123.30 123.24 123.24 1.8K
11:31 123.24 123.30 123.24 123.30 1.1K
11:32 123.30 123.31 123.28 123.31 0.9K
11:33 123.31 123.39 123.31 123.39 2.9K
11:34 123.39 123.44 123.39 123.44 2.2K
11:35 123.44 123.50 123.44 123.49 1.0K
11:36 123.49 123.49 123.41 123.41 2.0K
11:37 123.41 123.41 123.20 123.20 2.5K
11:38 123.20 123.25 123.18 123.24 1.2K
11:39 123.25 123.27 123.25 123.27 2.4K
11:40 123.27 123.27 123.24 123.24 0.2K
11:41 123.27 123.27 123.23 123.27 0.6K
11:42 123.26 123.43 123.26 123.43 6.1K
11:43 123.43 123.53 123.43 123.53 0.7K
11:44 123.53 123.53 123.47 123.47 1.9K
11:45 123.47 123.47 123.39 123.39 1.8K
11:46 123.40 123.40 123.36 123.36 0.4K
11:47 123.37 123.51 123.31 123.51 5.9K
11:48 123.51 123.51 123.47 123.50 1.6K
11:49 123.50 123.52 123.50 123.52 0.7K
11:50 123.52 123.52 123.52 123.52 0.3K
11:51 123.52 123.55 123.52 123.52 3.5K
11:52 123.50 123.54 123.49 123.50 1.8K
11:53 123.48 123.57 123.48 123.57 3.9K
11:54 123.57 123.58 123.53 123.53 1.7K
11:55 123.53 123.53 123.53 123.53 0.4K
11:56 123.53 123.57 123.53 123.56 3.5K
11:57 123.56 123.61 123.56 123.61 2.3K
11:58 123.60 123.61 123.57 123.61 4.4K
11:59 123.66 123.73 123.66 123.71 5.2K
12:00 123.74 123.74 123.69 123.69 2.9K
12:01 123.61 123.68 123.61 123.68 3.2K
12:02 123.67 123.67 123.67 123.67 1.2K
12:03 123.67 123.67 123.65 123.65 1.2K
12:04 123.62 123.72 123.62 123.67 5.3K
12:05 123.67 123.67 123.67 123.67 0.3K
12:06 123.72 123.76 123.72 123.76 2.5K
12:07 123.76 123.84 123.76 123.84 2.1K
12:08 123.84 123.94 123.84 123.89 11.6K
12:09 123.89 123.89 123.83 123.83 0.4K
12:10 123.83 123.90 123.83 123.90 0.5K
12:11 123.90 123.90 123.79 123.79 2.7K
12:12 123.80 123.84 123.80 123.84 2.6K
12:13 123.83 123.89 123.82 123.82 2.7K
12:14 123.82 123.82 123.82 123.82 1.1K
12:15 123.82 123.83 123.82 123.82 0.4K
12:16 123.81 123.82 123.81 123.82 0.4K
12:17 123.82 123.82 123.76 123.76 1.6K
12:18 123.76 123.76 123.76 123.76 0.4K
12:19 123.76 123.76 123.66 123.66 2.0K
12:20 123.66 123.66 123.66 123.66 0.2K
12:21 123.66 123.66 123.65 123.65 0.6K
12:22 123.65 123.71 123.65 123.71 2.7K
12:23 123.71 123.82 123.71 123.82 2.2K
12:24 123.80 123.83 123.80 123.81 4.9K
12:25 123.81 123.81 123.80 123.80 0.5K
12:26 123.80 123.80 123.80 123.80 0.1K
12:27 123.80 123.83 123.80 123.83 1.5K
12:28 123.85 123.85 123.85 123.85 4.1K
12:29 123.84 123.88 123.84 123.88 2.7K
12:30 123.90 123.90 123.88 123.88 1.2K
12:31 123.88 123.88 123.88 123.88 0.2K
12:32 123.90 123.90 123.85 123.85 2.1K
12:33 123.84 123.84 123.84 123.84 0.4K
12:34 123.91 123.99 123.90 123.99 4.0K
12:35 123.94 123.94 123.94 123.94 1.3K
12:36 123.94 123.94 123.94 123.94 0.5K
12:37 123.90 123.92 123.90 123.90 2.4K
12:38 123.90 123.90 123.78 123.78 2.3K
12:39 123.78 123.80 123.78 123.80 0.4K
12:40 123.80 123.80 123.66 123.66 1.7K
12:41 123.66 123.66 123.66 123.66 0.2K
12:42 123.72 123.72 123.70 123.70 1.3K
12:43 123.70 123.75 123.70 123.72 2.2K
12:44 123.72 123.72 123.70 123.70 0.4K
12:45 123.70 123.75 123.70 123.75 0.5K
12:46 123.75 123.75 123.75 123.75 0.1K
12:47 123.75 123.75 123.74 123.74 2.5K
12:48 123.75 123.79 123.75 123.79 1.4K
12:49 123.83 123.90 123.83 123.90 2.3K
12:50 123.87 123.88 123.87 123.88 2.4K
12:51 123.88 123.91 123.88 123.91 1.3K
12:52 123.91 123.94 123.91 123.94 0.2K
12:53 123.93 123.96 123.93 123.96 0.9K
12:54 123.96 123.97 123.93 123.93 3.0K
12:55 123.95 123.98 123.95 123.98 2.8K
12:56 123.98 123.99 123.95 123.98 0.9K
12:57 123.98 124.03 123.98 124.03 3.8K
12:58 124.05 124.12 124.05 124.12 3.0K
12:59 124.12 124.12 124.06 124.06 1.6K
13:00 124.11 124.11 124.10 124.10 1.0K
13:01 124.10 124.10 124.10 124.10 0.7K
13:02 124.11 124.11 124.04 124.04 4.3K
13:03 124.04 124.04 123.90 123.91 3.9K
13:04 123.89 123.97 123.87 123.97 6.2K
13:05 123.97 124.02 123.97 124.00 1.2K
13:06 124.03 124.10 124.03 124.10 1.2K
13:07 124.10 124.10 124.05 124.05 1.7K
13:08 124.05 124.05 124.05 124.05 0.5K
13:09 124.07 124.07 124.07 124.07 1.5K
13:10 124.07 124.07 124.07 124.07 0.5K
13:11 124.07 124.07 123.99 124.02 2.5K
13:12 124.02 124.02 123.94 123.94 1.7K
13:13 123.92 123.92 123.92 123.92 0.4K
13:14 123.94 124.02 123.94 123.98 3.7K
13:15 123.98 123.98 123.91 123.92 1.6K
13:16 123.92 123.99 123.91 123.99 0.8K
13:17 124.00 124.06 124.00 124.06 3.1K
13:18 124.06 124.06 124.03 124.03 1.3K
13:19 124.03 124.03 123.99 123.99 0.7K
13:20 123.99 123.99 123.99 123.99 0.1K
13:21 124.00 124.02 124.00 124.02 1.2K
13:22 124.00 124.00 124.00 124.00 0.5K
13:23 124.00 124.03 124.00 124.03 1.5K
13:24 124.03 124.03 124.03 124.03 1.1K
13:25 124.03 124.06 124.03 124.06 0.5K
13:26 124.04 124.07 124.02 124.02 2.7K
13:27 124.04 124.07 124.03 124.06 3.9K
13:28 124.05 124.05 124.05 124.05 0.6K
13:29 124.02 124.03 124.00 124.03 1.7K
13:30 124.03 124.17 124.03 124.15 4.4K
13:31 124.15 124.15 124.13 124.13 2.2K
13:32 124.13 124.14 124.13 124.14 1.3K
13:33 124.14 124.16 124.14 124.14 1.2K
13:34 124.14 124.14 124.14 124.14 0.6K
13:35 124.14 124.14 124.13 124.14 0.9K
13:36 124.16 124.16 124.14 124.16 1.3K
13:37 124.17 124.18 124.17 124.18 1.3K
13:38 124.23 124.29 124.22 124.29 1.5K
13:39 124.28 124.28 124.26 124.26 0.5K
13:40 124.26 124.30 124.26 124.30 2.1K
13:41 124.27 124.29 124.27 124.29 0.6K
13:42 124.29 124.29 124.13 124.13 4.2K
13:43 124.13 124.13 124.13 124.13 0.5K
13:44 124.13 124.13 124.13 124.13 0.2K
13:45 124.13 124.13 124.13 124.13 0.5K
13:46 124.16 124.16 124.15 124.15 2.0K
13:47 124.16 124.19 124.11 124.11 1.8K
13:48 124.11 124.14 124.11 124.14 0.5K
13:49 124.12 124.14 124.11 124.14 2.9K
13:50 124.14 124.14 124.09 124.09 1.7K
13:51 124.09 124.14 124.07 124.14 3.0K
13:52 124.14 124.14 124.12 124.12 0.3K
13:53 124.16 124.19 124.16 124.19 1.0K
13:54 124.17 124.23 124.17 124.23 2.1K
13:55 124.24 124.24 124.21 124.21 2.4K
13:56 124.21 124.22 124.21 124.22 0.8K
13:57 124.22 124.27 124.22 124.27 2.0K
13:58 124.27 124.27 124.21 124.21 1.4K
13:59 124.21 124.21 124.21 124.21 0.2K
14:00 124.21 124.23 124.21 124.21 0.5K
14:01 124.21 124.21 124.21 124.21 0.4K
14:02 124.21 124.21 124.15 124.15 1.4K
14:03 124.15 124.16 124.15 124.16 0.8K
14:04 124.16 124.16 124.15 124.15 2.0K
14:05 124.17 124.19 124.17 124.19 1.7K
14:06 124.19 124.19 124.19 124.19 1.1K
14:07 124.19 124.23 124.19 124.23 1.3K
14:08 124.23 124.23 124.23 124.23 1.0K
14:09 124.21 124.22 124.20 124.22 1.7K
14:10 124.18 124.18 124.14 124.14 1.5K
14:11 124.14 124.14 124.13 124.13 1.2K
14:12 124.09 124.10 124.09 124.10 0.6K
14:13 124.10 124.10 124.10 124.10 0.4K
14:14 124.08 124.09 124.08 124.09 7.5K
14:15 124.09 124.09 123.92 123.92 8.8K
14:16 123.93 123.93 123.75 123.75 4.5K
14:17 123.75 123.78 123.75 123.78 1.2K
14:18 123.78 123.81 123.78 123.80 1.1K
14:19 123.77 123.77 123.74 123.74 1.8K
14:20 123.74 123.74 123.73 123.73 0.6K
14:21 123.73 123.73 123.71 123.71 0.6K
14:22 123.71 123.72 123.68 123.72 3.6K
14:23 123.72 123.72 123.72 123.72 0.3K
14:24 123.68 123.68 123.62 123.62 2.2K
14:25 123.62 123.69 123.62 123.62 0.7K
14:26 123.62 123.71 123.62 123.67 2.2K
14:27 123.77 123.79 123.77 123.77 2.8K
14:28 123.77 123.79 123.75 123.79 1.2K
14:29 123.80 123.82 123.80 123.82 0.9K
14:30 123.82 123.89 123.82 123.86 3.9K
14:31 123.85 123.85 123.74 123.74 2.8K
14:32 123.74 123.74 123.73 123.73 0.3K
14:33 123.73 123.77 123.73 123.77 1.0K
14:34 123.77 123.77 123.72 123.73 2.0K
14:35 123.73 123.75 123.73 123.75 1.6K
14:36 123.75 123.75 123.73 123.73 0.7K
14:37 123.70 123.72 123.70 123.72 1.2K
14:38 123.72 123.72 123.70 123.70 1.8K
14:39 123.66 123.66 123.62 123.62 1.8K
14:40 123.62 123.64 123.62 123.64 1.3K
14:41 123.68 123.70 123.68 123.70 2.2K
14:42 123.70 123.70 123.67 123.67 0.7K
14:43 123.67 123.67 123.67 123.67 1.3K
14:44 123.70 123.70 123.70 123.70 1.1K
14:45 123.71 123.71 123.69 123.69 4.3K
14:46 123.69 123.69 123.59 123.59 3.0K
14:47 123.59 123.64 123.59 123.64 0.6K
14:48 123.64 123.64 123.64 123.64 0.4K
14:49 123.64 123.64 123.60 123.60 0.8K
14:50 123.60 123.60 123.58 123.59 0.7K
14:51 123.59 123.59 123.59 123.59 1.2K
14:52 123.59 123.60 123.59 123.59 1.7K
14:53 123.69 123.69 123.61 123.61 5.1K
14:54 123.71 123.71 123.67 123.67 1.9K
14:55 123.67 123.75 123.67 123.75 1.3K
14:56 123.75 123.75 123.73 123.73 0.5K
14:57 123.73 123.73 123.72 123.72 1.5K
14:58 123.72 123.72 123.72 123.72 0.9K
14:59 123.75 123.75 123.73 123.73 2.2K
15:00 123.73 123.75 123.73 123.75 2.2K
15:01 123.70 123.79 123.70 123.79 3.9K
15:02 123.79 123.81 123.76 123.76 2.9K
15:03 123.76 123.76 123.72 123.72 1.2K
15:04 123.72 123.72 123.72 123.72 0.4K
15:05 123.72 123.77 123.72 123.77 2.0K
15:06 123.77 123.81 123.77 123.81 2.1K
15:07 123.81 123.81 123.81 123.81 0.1K
15:08 123.81 123.84 123.81 123.84 2.3K
15:09 123.84 123.84 123.78 123.81 4.2K
15:10 123.81 123.82 123.81 123.82 0.4K
15:11 123.80 123.80 123.76 123.76 1.5K
15:12 123.79 123.79 123.76 123.76 2.9K
15:13 123.76 123.76 123.76 123.76 0.6K
15:14 123.72 123.76 123.72 123.76 1.7K
15:15 123.79 123.79 123.76 123.76 0.8K
15:16 123.76 123.76 123.76 123.76 1.4K
15:17 123.78 123.80 123.77 123.77 4.9K
15:18 123.77 123.77 123.75 123.75 0.8K
15:19 123.72 123.76 123.72 123.76 4.3K
15:20 123.76 123.76 123.75 123.76 1.8K
15:21 123.76 123.76 123.76 123.76 0.5K
15:22 123.74 123.78 123.73 123.78 7.0K
15:23 123.82 123.82 123.79 123.79 4.9K
15:24 123.78 123.78 123.69 123.69 3.6K
15:25 123.69 123.69 123.69 123.69 0.3K
15:26 123.73 123.78 123.73 123.78 4.4K
15:27 123.78 123.89 123.78 123.89 1.8K
15:28 123.89 123.93 123.85 123.93 2.1K
15:29 123.93 123.97 123.93 123.97 1.8K
15:30 123.98 124.05 123.98 123.98 6.0K
15:31 123.98 123.98 123.88 123.88 1.8K
15:32 123.95 123.96 123.95 123.96 2.8K
15:33 123.96 124.00 123.96 124.00 1.8K
15:34 124.01 124.01 123.95 123.95 3.6K
15:35 123.98 123.98 123.83 123.83 5.4K
15:36 123.84 123.84 123.84 123.84 1.7K
15:37 123.86 123.86 123.72 123.72 3.8K
15:38 123.71 123.76 123.71 123.76 3.9K
15:39 123.78 123.80 123.78 123.78 2.3K
15:40 123.78 123.84 123.78 123.84 0.9K
15:41 123.83 123.83 123.79 123.79 1.1K
15:42 123.79 123.79 123.69 123.69 3.3K
15:43 123.72 123.77 123.72 123.77 3.4K
15:44 123.78 123.78 123.72 123.72 2.3K
15:45 123.68 123.73 123.68 123.73 1.9K
15:46 123.73 123.75 123.73 123.75 0.7K
15:47 123.75 123.75 123.68 123.70 2.7K
15:48 123.70 123.70 123.68 123.68 1.9K
15:49 123.69 123.70 123.65 123.67 6.1K
15:50 123.67 123.68 123.66 123.66 2.9K
15:51 123.67 123.76 123.67 123.76 4.6K
15:52 123.76 123.76 123.69 123.69 8.4K
15:53 123.67 123.68 123.66 123.66 5.8K
15:54 123.70 123.77 123.70 123.77 5.0K
15:55 123.77 123.77 123.69 123.71 7.5K
15:56 123.72 123.75 123.71 123.73 13.6K
15:57 123.72 123.80 123.72 123.79 15.2K
15:58 123.80 123.80 123.76 123.76 20.9K
15:59 123.72 123.75 123.68 123.68 18.8K
16:00 123.68 123.68 123.63 123.67 283.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし