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
09:31 124.26 124.27 119.01 124.27 16.6K
09:32 124.27 124.27 123.87 123.87 4.3K
09:33 123.87 123.87 123.87 123.87 0.5K
09:34 123.87 124.21 123.87 124.14 7.0K
09:35 124.14 124.14 124.12 124.12 0.5K
09:36 124.12 124.18 124.12 124.18 0.7K
09:37 124.18 124.18 124.15 124.15 0.4K
09:38 124.15 124.16 124.15 124.16 0.4K
09:39 124.16 124.36 123.94 124.36 1.8K
09:40 124.36 124.37 124.36 124.37 0.8K
09:41 124.37 124.44 124.37 124.42 0.7K
09:42 124.42 124.42 124.23 124.23 1.1K
09:43 124.23 124.40 124.23 124.39 0.6K
09:44 124.39 124.39 124.39 124.39 0.2K
09:45 124.39 124.39 124.28 124.28 0.9K
09:46 124.28 124.28 124.27 124.27 1.3K
09:47 124.27 124.27 124.13 124.13 1.3K
09:48 124.13 124.25 124.13 124.25 1.4K
09:49 124.18 124.18 124.18 124.18 0.7K
09:50 124.22 124.28 124.22 124.22 2.0K
09:51 124.26 124.26 124.08 124.08 0.6K
09:52 124.06 124.08 124.06 124.08 0.5K
09:53 124.08 124.08 124.08 124.08 0.6K
09:54 124.24 124.34 124.21 124.34 1.9K
09:55 124.34 124.35 124.34 124.35 0.7K
09:56 124.35 124.35 124.23 124.23 1.2K
09:57 124.23 124.29 124.23 124.29 1.2K
09:58 124.29 124.29 124.28 124.28 0.5K
09:59 124.28 124.28 124.28 124.28 0.3K
10:00 124.22 124.22 123.96 123.96 1.2K
10:01 124.19 124.19 124.17 124.17 2.2K
10:02 124.17 124.35 124.16 124.16 4.3K
10:03 124.07 124.09 123.99 123.99 2.0K
10:04 124.06 124.08 124.06 124.07 1.3K
10:05 124.07 124.07 123.92 124.02 1.7K
10:06 123.98 123.98 123.96 123.96 0.4K
10:07 123.96 123.96 123.96 123.96 0.3K
10:08 123.96 124.06 123.96 124.06 1.1K
10:09 124.06 124.06 124.05 124.05 1.5K
10:10 124.05 124.15 124.05 124.15 0.4K
10:11 124.15 124.19 124.15 124.19 0.4K
10:12 124.10 124.22 124.10 124.15 1.3K
10:13 124.22 124.23 124.22 124.23 1.5K
10:14 124.23 124.28 124.23 124.28 1.9K
10:15 124.31 124.31 124.31 124.31 0.8K
10:16 124.31 124.31 124.31 124.31 0.3K
10:17 124.31 124.41 124.31 124.41 1.0K
10:18 124.41 124.51 124.38 124.38 0.9K
10:19 124.38 124.38 124.38 124.38 0.5K
10:20 124.54 124.55 124.53 124.55 1.1K
10:21 124.55 124.61 124.55 124.61 0.5K
10:22 124.60 124.63 124.60 124.63 2.5K
10:23 124.63 124.65 124.63 124.65 0.2K
10:24 124.65 124.65 124.53 124.54 7.5K
10:25 124.43 124.43 124.39 124.39 5.2K
10:26 124.32 124.32 124.32 124.32 1.1K
10:27 124.32 124.32 124.32 124.32 0.7K
10:28 124.24 124.33 124.24 124.33 1.2K
10:29 124.33 124.33 124.23 124.23 1.6K
10:30 124.23 124.23 123.95 124.04 1.0K
10:31 124.03 124.03 124.03 124.03 0.9K
10:32 124.03 124.03 123.83 123.95 0.6K
10:33 123.95 123.95 123.95 123.95 0.6K
10:34 123.95 123.95 123.87 123.87 1.1K
10:35 123.96 123.96 123.89 123.89 1.1K
10:36 123.89 123.97 123.87 123.97 2.3K
10:37 123.97 123.97 123.97 123.97 0.7K
10:38 123.99 124.06 123.99 124.06 1.1K
10:39 124.14 124.14 124.09 124.09 1.6K
10:40 124.02 124.09 124.00 124.00 7.7K
10:41 123.94 123.94 123.94 123.94 0.9K
10:42 123.92 123.92 123.92 123.92 0.4K
10:43 123.92 124.13 123.92 124.13 1.1K
10:44 124.13 124.13 123.96 123.97 1.2K
10:45 123.97 123.97 123.85 123.85 2.0K
10:46 123.85 123.85 123.81 123.81 0.5K
10:47 123.79 123.79 123.75 123.75 0.8K
10:48 123.72 123.72 123.71 123.71 0.8K
10:49 123.67 123.67 123.62 123.62 0.9K
10:50 123.62 123.62 123.61 123.61 1.2K
10:51 123.61 123.69 123.48 123.48 1.9K
10:52 123.48 123.63 123.48 123.63 0.4K
10:53 123.63 123.75 123.63 123.75 1.6K
10:54 123.75 123.75 123.74 123.74 0.9K
10:55 123.74 123.74 123.74 123.74 0.6K
10:56 123.73 123.73 123.73 123.73 0.9K
10:57 123.73 123.73 123.73 123.73 0.2K
10:58 123.79 123.84 123.79 123.84 1.4K
10:59 123.84 123.84 123.84 123.84 0.1K
11:00 123.84 123.84 123.84 123.84 0.6K
11:01 123.89 123.89 123.89 123.89 1.7K
11:02 123.89 123.89 123.72 123.72 1.1K
11:03 123.76 123.76 123.75 123.75 0.8K
11:04 123.75 123.75 123.75 123.75 0.5K
11:05 123.65 123.72 123.65 123.72 1.5K
11:06 123.72 123.72 123.67 123.67 0.5K
11:07 123.67 123.67 123.67 123.67 0.4K
11:08 123.69 123.69 123.68 123.68 0.7K
11:09 123.68 123.78 123.68 123.78 2.7K
11:10 123.78 123.86 123.78 123.86 1.1K
11:11 124.00 124.09 124.00 124.08 3.6K
11:12 124.08 124.08 124.08 124.08 0.5K
11:13 124.08 124.19 124.08 124.19 1.8K
11:14 124.17 124.17 124.12 124.12 0.4K
11:15 124.14 124.25 124.09 124.25 2.2K
11:16 124.25 124.25 124.25 124.25 0.4K
11:17 124.25 124.26 124.22 124.22 1.4K
11:18 124.22 124.24 124.22 124.22 2.3K
11:19 124.27 124.27 124.27 124.27 0.8K
11:20 124.27 124.27 124.27 124.27 0.8K
11:21 124.27 124.27 124.14 124.14 1.3K
11:22 124.21 124.21 124.14 124.14 3.7K
11:23 124.20 124.20 124.11 124.11 1.3K
11:24 124.11 124.11 124.05 124.05 1.2K
11:25 124.05 124.14 124.05 124.14 2.2K
11:26 124.14 124.14 124.13 124.13 0.6K
11:27 124.13 124.13 124.05 124.05 1.8K
11:28 124.05 124.05 124.05 124.05 0.3K
11:29 124.05 124.14 124.05 124.14 3.6K
11:30 124.14 124.21 124.13 124.21 0.6K
11:31 124.14 124.21 124.09 124.09 1.6K
11:32 124.09 124.09 123.99 123.99 0.6K
11:33 123.99 124.18 123.99 124.18 0.6K
11:34 124.18 124.18 124.17 124.17 1.0K
11:35 124.17 124.17 124.17 124.17 0.3K
11:36 124.17 124.17 124.17 124.17 1.3K
11:37 124.17 124.17 124.00 124.11 1.6K
11:38 124.11 124.11 124.03 124.03 0.4K
11:39 124.00 124.00 124.00 124.00 0.7K
11:40 123.92 124.01 123.92 124.01 1.2K
11:41 124.01 124.05 124.01 124.05 0.8K
11:42 124.05 124.05 124.05 124.05 0.3K
11:43 124.05 124.06 124.05 124.06 1.1K
11:44 124.06 124.06 124.02 124.02 0.4K
11:45 124.02 124.02 124.02 124.02 0.6K
11:46 123.97 124.04 123.97 124.04 0.8K
11:47 124.04 124.04 124.04 124.04 0.2K
11:48 124.06 124.14 124.06 124.14 1.8K
11:49 124.16 124.19 124.16 124.19 1.3K
11:50 124.12 124.12 124.10 124.10 5.4K
11:51 123.93 123.95 123.93 123.95 2.2K
11:52 123.95 124.04 123.95 124.04 0.8K
11:53 124.04 124.08 124.04 124.08 1.1K
11:54 124.02 124.09 123.99 123.99 2.0K
11:55 124.06 124.06 123.96 123.96 2.2K
11:56 123.93 123.93 123.93 123.93 0.8K
11:57 124.04 124.04 123.94 124.04 1.7K
11:58 124.04 124.04 123.96 123.96 2.8K
11:59 123.96 123.96 123.96 123.96 0.3K
12:00 123.96 123.96 123.96 123.96 0.2K
12:01 123.89 123.90 123.81 123.81 1.4K
12:02 123.81 123.81 123.81 123.81 0.2K
12:03 123.81 123.81 123.81 123.81 0.3K
12:04 123.92 123.98 123.92 123.98 6.9K
12:05 123.98 124.00 123.98 124.00 0.9K
12:06 124.08 124.08 124.01 124.01 2.3K
12:07 124.01 124.08 124.01 124.08 0.8K
12:08 124.07 124.07 124.07 124.07 1.2K
12:09 124.14 124.14 124.14 124.14 0.3K
12:10 124.14 124.14 124.12 124.13 0.8K
12:11 124.13 124.19 124.13 124.19 0.5K
12:12 124.19 124.19 124.19 124.19 0.4K
12:13 124.19 124.19 124.07 124.11 0.7K
12:14 124.14 124.14 124.14 124.14 1.0K
12:15 124.14 124.14 124.14 124.14 0.6K
12:16 124.06 124.06 124.01 124.01 0.6K
12:17 124.00 124.06 124.00 124.01 0.7K
12:18 124.01 124.06 124.01 124.06 0.3K
12:19 124.06 124.06 124.06 124.06 0.4K
12:20 124.06 124.08 124.06 124.08 2.3K
12:21 124.08 124.17 124.08 124.17 0.3K
12:22 124.17 124.17 124.17 124.17 0.6K
12:23 124.17 124.18 124.17 124.18 0.5K
12:24 124.18 124.20 124.18 124.20 1.5K
12:25 124.20 124.25 124.20 124.25 0.3K
12:26 124.25 124.25 124.25 124.25 0.1K
12:27 124.24 124.25 124.24 124.25 0.4K
12:28 124.24 124.24 124.24 124.24 0.4K
12:29 124.24 124.24 124.24 124.24 0.8K
12:30 124.24 124.24 124.20 124.20 0.7K
12:31 124.20 124.20 124.13 124.13 0.2K
12:32 124.12 124.20 124.12 124.20 0.7K
12:33 124.20 124.20 124.20 124.20 0.3K
12:34 124.20 124.20 124.19 124.19 0.3K
12:35 124.19 124.20 124.19 124.20 0.4K
12:36 124.20 124.20 124.19 124.19 5.4K
12:37 124.19 124.19 124.14 124.14 0.6K
12:38 124.14 124.20 124.14 124.20 0.9K
12:39 124.20 124.20 124.20 124.20 0.6K
12:40 124.20 124.20 124.19 124.19 0.4K
12:41 124.19 124.19 124.07 124.07 2.3K
12:42 124.07 124.07 124.07 124.07 0.2K
12:43 124.07 124.11 124.07 124.11 0.5K
12:44 124.16 124.16 124.16 124.16 0.4K
12:45 124.16 124.16 124.16 124.16 0.6K
12:46 124.16 124.16 124.08 124.16 0.7K
12:47 124.16 124.16 124.16 124.16 0.2K
12:48 124.16 124.16 124.16 124.16 0.5K
12:49 124.16 124.16 124.16 124.16 0.4K
12:50 124.16 124.17 124.14 124.17 1.5K
12:51 124.13 124.13 124.13 124.13 0.5K
12:52 124.13 124.17 124.13 124.17 0.4K
12:53 124.17 124.17 124.11 124.11 0.8K
12:54 124.11 124.13 124.11 124.13 1.0K
12:55 124.13 124.13 124.02 124.02 1.6K
12:56 124.02 124.02 124.02 124.02 2.5K
12:57 124.13 124.15 124.13 124.15 0.7K
12:58 124.15 124.15 124.13 124.13 0.4K
12:59 124.13 124.15 124.13 124.15 0.8K
13:00 124.15 124.15 124.09 124.09 2.2K
13:01 124.11 124.11 124.11 124.11 1.4K
13:02 124.11 124.11 124.11 124.11 1.0K
13:03 124.11 124.15 124.11 124.15 0.5K
13:04 124.15 124.15 124.12 124.12 0.6K
13:05 124.12 124.14 124.12 124.14 0.6K
13:06 124.14 124.14 124.09 124.14 0.4K
13:07 124.14 124.14 124.14 124.14 0.3K
13:08 124.14 124.14 124.03 124.04 2.3K
13:09 124.04 124.04 124.01 124.01 0.7K
13:10 124.01 124.01 123.83 123.83 3.7K
13:11 123.81 123.89 123.81 123.89 0.9K
13:12 123.89 123.89 123.74 123.74 2.3K
13:13 123.74 123.86 123.74 123.81 1.4K
13:14 123.89 123.89 123.89 123.89 0.5K
13:15 123.89 123.91 123.81 123.81 1.5K
13:16 123.88 123.90 123.88 123.90 1.2K
13:17 123.90 123.90 123.90 123.90 0.6K
13:18 123.90 123.90 123.83 123.90 1.8K
13:19 123.90 123.96 123.90 123.96 1.8K
13:20 123.96 123.96 123.93 123.94 1.1K
13:21 123.94 123.94 123.85 123.90 1.0K
13:22 123.90 123.90 123.87 123.87 0.7K
13:23 123.91 123.91 123.79 123.86 1.2K
13:24 123.86 123.86 123.86 123.86 0.4K
13:25 123.86 123.88 123.86 123.88 0.6K
13:26 123.88 123.88 123.84 123.84 0.3K
13:27 123.84 123.84 123.76 123.76 0.6K
13:28 123.76 123.91 123.76 123.91 2.7K
13:29 123.91 123.95 123.91 123.95 0.4K
13:30 123.95 123.95 123.95 123.95 0.3K
13:31 123.95 124.01 123.95 124.01 0.9K
13:32 124.01 124.01 123.96 123.96 0.7K
13:33 123.96 124.04 123.96 124.04 1.2K
13:34 124.04 124.04 124.04 124.04 0.6K
13:35 124.04 124.04 124.04 124.04 0.2K
13:36 124.00 124.04 124.00 124.04 0.4K
13:37 124.04 124.04 123.99 123.99 0.9K
13:38 123.99 123.99 123.98 123.98 1.3K
13:39 123.98 123.98 123.98 123.98 0.5K
13:40 123.98 124.02 123.92 123.92 0.9K
13:41 124.02 124.02 124.02 124.02 0.5K
13:42 124.02 124.02 123.87 123.87 2.6K
13:43 123.87 123.87 123.87 123.87 0.4K
13:44 123.87 123.90 123.87 123.87 0.6K
13:45 123.95 123.95 123.91 123.91 1.3K
13:46 123.91 123.91 123.87 123.87 0.3K
13:47 123.87 123.93 123.87 123.93 1.4K
13:48 123.93 123.93 123.81 123.86 0.5K
13:49 123.86 123.86 123.86 123.86 0.3K
13:50 123.90 123.90 123.85 123.85 1.1K
13:51 123.85 123.89 123.85 123.89 0.3K
13:52 123.89 123.89 123.79 123.81 1.6K
13:53 123.81 123.81 123.76 123.78 0.6K
13:54 123.78 123.78 123.78 123.78 0.9K
13:55 123.78 123.84 123.77 123.84 0.8K
13:56 123.84 123.84 123.72 123.77 0.9K
13:57 123.77 123.80 123.75 123.75 1.5K
13:58 123.75 123.77 123.75 123.77 0.6K
13:59 123.73 123.78 123.73 123.78 0.6K
14:00 123.73 123.73 123.71 123.71 1.0K
14:01 123.71 123.75 123.71 123.75 0.6K
14:02 123.71 123.71 123.71 123.71 0.7K
14:03 123.71 123.75 123.71 123.75 1.3K
14:04 123.75 123.75 123.73 123.73 1.5K
14:05 123.73 123.73 123.68 123.68 0.9K
14:06 123.68 123.76 123.68 123.76 0.4K
14:07 123.70 123.76 123.65 123.76 0.9K
14:08 123.76 123.76 123.64 123.64 2.0K
14:09 123.64 123.64 123.61 123.61 1.0K
14:10 123.61 123.65 123.54 123.54 1.3K
14:11 123.54 123.64 123.54 123.64 0.6K
14:12 123.64 123.68 123.64 123.68 2.5K
14:13 123.68 123.68 123.61 123.61 0.8K
14:14 123.65 123.65 123.65 123.65 0.3K
14:15 123.62 123.65 123.59 123.59 1.4K
14:16 123.59 123.59 123.59 123.59 0.1K
14:17 123.59 123.66 123.59 123.66 2.4K
14:18 123.66 123.66 123.65 123.65 0.5K
14:19 123.65 123.65 123.62 123.62 0.8K
14:20 123.64 123.64 123.63 123.63 0.7K
14:21 123.63 123.63 123.58 123.58 0.6K
14:22 123.58 123.66 123.58 123.66 2.5K
14:23 123.66 123.67 123.61 123.67 0.8K
14:24 123.67 123.67 123.64 123.67 0.5K
14:25 123.64 123.64 123.61 123.61 1.9K
14:26 123.61 123.61 123.48 123.48 1.7K
14:27 123.48 123.48 123.48 123.48 2.4K
14:28 123.48 123.48 123.48 123.48 0.5K
14:29 123.48 123.48 123.41 123.41 0.3K
14:30 123.37 123.37 123.37 123.37 0.6K
14:31 123.37 123.46 123.37 123.46 0.8K
14:32 123.39 123.39 123.22 123.22 2.8K
14:33 123.23 123.29 123.21 123.22 1.4K
14:34 123.22 123.22 123.16 123.16 1.1K
14:35 123.16 123.17 123.11 123.17 1.6K
14:36 123.05 123.05 123.05 123.05 0.4K
14:37 123.13 123.23 123.13 123.22 2.5K
14:38 123.15 123.24 123.12 123.20 2.2K
14:39 123.20 123.20 123.20 123.20 0.4K
14:40 123.20 123.24 123.18 123.19 1.6K
14:41 123.19 123.27 123.19 123.26 2.4K
14:42 123.26 123.29 123.25 123.25 1.0K
14:43 123.25 123.25 123.24 123.24 0.5K
14:44 123.24 123.25 123.23 123.25 1.9K
14:45 123.31 123.31 123.27 123.27 1.6K
14:46 123.27 123.30 123.24 123.24 0.6K
14:47 123.21 123.30 123.19 123.30 2.0K
14:48 123.30 123.30 123.26 123.26 1.2K
14:49 123.26 123.38 123.19 123.38 1.0K
14:50 123.38 123.38 123.32 123.37 1.4K
14:51 123.37 123.37 123.37 123.37 1.4K
14:52 123.45 123.45 123.31 123.38 0.9K
14:53 123.38 123.45 123.38 123.45 0.9K
14:54 123.44 123.45 123.42 123.45 0.9K
14:55 123.45 123.45 123.40 123.40 0.8K
14:56 123.40 123.40 123.37 123.37 0.4K
14:57 123.37 123.45 123.36 123.36 1.1K
14:58 123.33 123.33 123.33 123.33 0.5K
14:59 123.33 123.41 123.31 123.31 1.3K
15:00 123.31 123.31 123.31 123.31 0.5K
15:01 123.31 123.32 123.29 123.32 1.1K
15:02 123.37 123.37 123.37 123.37 0.7K
15:03 123.37 123.37 123.37 123.37 0.6K
15:04 123.37 123.37 123.30 123.30 0.8K
15:05 123.30 123.34 123.30 123.34 1.1K
15:06 123.34 123.40 123.34 123.40 1.8K
15:07 123.40 123.41 123.35 123.41 1.1K
15:08 123.41 123.42 123.41 123.42 1.0K
15:09 123.47 123.47 123.46 123.46 1.6K
15:10 123.46 123.46 123.44 123.46 0.4K
15:11 123.40 123.46 123.40 123.46 2.7K
15:12 123.48 123.52 123.48 123.52 1.6K
15:13 123.52 123.52 123.52 123.52 1.0K
15:14 123.55 123.55 123.53 123.53 1.4K
15:15 123.53 123.53 123.47 123.47 1.5K
15:16 123.47 123.51 123.47 123.51 1.1K
15:17 123.50 123.51 123.47 123.51 1.7K
15:18 123.51 123.51 123.49 123.49 1.9K
15:19 123.49 123.49 123.47 123.47 0.8K
15:20 123.43 123.43 123.43 123.43 1.2K
15:21 123.44 123.46 123.44 123.46 2.3K
15:22 123.43 123.46 123.43 123.46 1.0K
15:23 123.46 123.46 123.46 123.46 1.9K
15:24 123.46 123.46 123.43 123.43 1.5K
15:25 123.43 123.43 123.43 123.43 0.9K
15:26 123.42 123.42 123.41 123.41 2.4K
15:27 123.41 123.41 123.38 123.40 1.5K
15:28 123.45 123.45 123.45 123.45 3.6K
15:29 123.45 123.45 123.42 123.42 0.9K
15:30 123.42 123.42 123.42 123.42 1.9K
15:31 123.41 123.41 123.36 123.36 2.6K
15:32 123.36 123.37 123.36 123.37 1.7K
15:33 123.37 123.38 123.35 123.38 2.6K
15:34 123.38 123.38 123.36 123.36 0.9K
15:35 123.36 123.36 123.30 123.30 1.3K
15:36 123.31 123.36 123.31 123.32 3.0K
15:37 123.32 123.32 123.26 123.26 2.0K
15:38 123.25 123.26 123.21 123.26 2.9K
15:39 123.29 123.29 123.29 123.29 3.0K
15:40 123.30 123.30 123.28 123.28 3.1K
15:41 123.25 123.31 123.25 123.25 3.5K
15:42 123.28 123.48 123.28 123.48 7.8K
15:43 123.43 123.46 123.43 123.46 3.6K
15:44 123.48 123.48 123.45 123.48 5.0K
15:45 123.46 123.48 123.45 123.45 5.9K
15:46 123.45 123.54 123.45 123.54 4.0K
15:47 123.55 123.61 123.54 123.61 3.7K
15:48 123.61 123.65 123.59 123.65 3.1K
15:49 123.65 123.65 123.65 123.65 0.7K
15:50 123.65 123.72 123.65 123.72 4.7K
15:51 123.80 123.87 123.80 123.83 15.7K
15:52 123.84 123.84 123.75 123.75 4.4K
15:53 123.75 123.76 123.74 123.74 6.5K
15:54 123.76 123.78 123.76 123.77 4.3K
15:55 123.77 123.94 123.77 123.89 30.2K
15:56 123.89 124.04 123.89 124.04 11.5K
15:57 124.03 124.03 123.97 123.98 13.7K
15:58 124.05 124.05 123.98 123.98 17.1K
15:59 123.98 124.09 123.98 124.09 24.2K
16:00 124.08 124.10 123.99 124.04 455.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし