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
09:31 124.98 125.20 119.40 124.94 19.9K
09:32 125.05 125.40 125.05 125.40 7.0K
09:33 125.40 125.40 125.26 125.26 5.2K
09:34 125.26 125.26 125.21 125.26 3.8K
09:35 125.26 125.26 125.00 125.26 3.0K
09:36 125.26 125.26 124.92 125.00 3.4K
09:37 125.00 125.18 125.00 125.18 2.0K
09:38 125.27 125.48 125.27 125.48 4.2K
09:39 125.48 125.56 125.44 125.50 1.8K
09:40 125.50 125.50 125.50 125.50 0.4K
09:41 125.49 125.55 125.49 125.51 3.8K
09:42 125.42 125.59 125.42 125.59 2.8K
09:43 125.68 125.68 125.68 125.68 1.0K
09:44 125.91 126.00 125.91 126.00 3.8K
09:45 126.00 126.00 126.00 126.00 0.6K
09:46 126.00 126.03 125.92 125.92 3.3K
09:47 125.92 125.92 125.92 125.92 0.5K
09:48 126.11 126.11 125.94 125.94 4.2K
09:49 125.94 125.94 125.90 125.92 0.9K
09:50 125.88 125.88 125.87 125.87 1.9K
09:51 125.87 125.90 125.87 125.90 1.0K
09:52 125.90 125.95 125.87 125.89 1.7K
09:53 125.89 125.89 125.68 125.68 2.3K
09:54 125.68 125.77 125.68 125.77 1.3K
09:55 125.63 125.63 125.63 125.63 0.6K
09:56 125.50 125.58 125.43 125.43 2.0K
09:57 125.43 125.46 125.43 125.46 0.7K
09:58 125.46 125.49 125.46 125.49 1.9K
09:59 125.49 125.49 125.42 125.42 0.9K
10:00 125.42 125.58 125.40 125.58 6.3K
10:01 125.06 125.21 125.06 125.21 4.6K
10:02 125.21 125.21 125.00 125.00 1.5K
10:03 125.00 125.13 124.99 125.13 2.2K
10:04 125.14 125.14 125.13 125.13 1.9K
10:05 125.13 125.13 124.88 124.88 2.9K
10:06 124.88 125.06 124.88 125.06 1.1K
10:07 125.06 125.24 125.06 125.17 2.7K
10:08 125.17 125.18 125.07 125.18 2.2K
10:09 125.18 125.31 125.18 125.31 3.5K
10:10 125.31 125.31 125.31 125.31 0.7K
10:11 125.44 125.45 125.43 125.45 1.6K
10:12 125.45 125.45 125.32 125.32 1.0K
10:13 125.32 125.32 124.99 125.11 2.7K
10:14 125.11 125.11 125.00 125.03 6.3K
10:15 125.03 125.08 124.83 125.08 2.8K
10:16 125.22 125.22 125.22 125.22 0.8K
10:17 125.22 125.29 125.22 125.29 1.3K
10:18 125.29 125.29 125.22 125.22 0.2K
10:19 125.14 125.14 125.14 125.14 0.7K
10:20 125.14 125.14 125.14 125.14 1.1K
10:21 125.14 125.34 125.14 125.30 1.4K
10:22 125.30 125.34 125.30 125.34 1.0K
10:23 125.34 125.54 125.34 125.54 1.2K
10:24 125.55 125.55 125.55 125.55 0.6K
10:25 125.55 125.55 125.55 125.55 0.5K
10:26 125.55 125.61 125.54 125.60 1.7K
10:27 125.60 125.68 125.60 125.68 0.9K
10:28 125.68 125.68 125.55 125.55 2.6K
10:29 125.55 125.55 125.55 125.55 0.2K
10:30 125.55 125.55 125.43 125.43 1.4K
10:31 125.43 125.43 125.43 125.43 0.4K
10:32 125.43 125.44 125.43 125.44 0.4K
10:33 125.44 125.44 125.43 125.43 0.4K
10:34 125.44 125.49 125.38 125.38 1.1K
10:35 125.38 125.38 125.36 125.36 0.4K
10:36 125.36 125.36 125.36 125.36 0.2K
10:37 125.47 125.57 125.47 125.57 2.9K
10:38 125.67 125.75 125.64 125.75 1.2K
10:39 125.75 125.75 125.72 125.72 0.5K
10:40 125.75 125.75 125.60 125.60 2.2K
10:41 125.60 125.60 125.59 125.59 0.4K
10:42 125.59 125.59 125.59 125.59 0.7K
10:43 125.57 125.59 125.43 125.43 2.1K
10:44 125.43 125.43 125.41 125.41 0.4K
10:45 125.41 125.41 125.32 125.32 1.0K
10:46 125.32 125.32 125.28 125.28 0.7K
10:47 125.28 125.28 125.18 125.18 0.6K
10:48 125.34 125.37 125.34 125.36 1.3K
10:49 125.36 125.36 125.32 125.32 0.8K
10:50 125.32 125.32 125.23 125.23 0.9K
10:51 125.23 125.23 125.23 125.23 0.7K
10:52 125.23 125.23 125.23 125.23 0.3K
10:53 125.23 125.37 125.23 125.37 1.6K
10:54 125.39 125.39 124.81 124.81 15.0K
10:55 124.79 124.79 124.70 124.70 3.1K
10:56 124.67 124.96 124.67 124.96 4.7K
10:57 124.96 124.98 124.91 124.91 2.3K
10:58 124.91 124.91 124.80 124.83 4.6K
10:59 124.83 124.93 124.83 124.91 1.3K
11:00 124.89 124.98 124.89 124.98 5.2K
11:01 124.87 124.87 124.83 124.83 4.5K
11:02 124.83 124.83 124.69 124.69 0.5K
11:03 124.68 124.71 124.67 124.71 3.9K
11:04 124.65 124.65 124.57 124.58 5.4K
11:05 124.58 124.58 124.39 124.39 1.8K
11:06 124.39 124.39 124.31 124.39 1.6K
11:07 124.39 124.54 124.28 124.54 4.9K
11:08 124.59 124.69 124.59 124.69 1.0K
11:09 124.62 124.66 124.62 124.66 2.8K
11:10 124.66 124.77 124.66 124.77 2.4K
11:11 124.77 124.77 124.64 124.64 1.3K
11:12 124.52 124.56 124.52 124.56 3.0K
11:13 124.62 124.62 124.54 124.61 3.0K
11:14 124.61 124.61 124.53 124.56 2.7K
11:15 124.56 124.56 124.28 124.28 1.9K
11:16 124.28 124.28 124.28 124.28 0.5K
11:17 124.28 124.34 124.28 124.34 1.8K
11:18 124.21 124.38 124.21 124.38 7.1K
11:19 124.46 124.46 124.45 124.45 2.8K
11:20 124.45 124.49 124.45 124.48 4.6K
11:21 124.54 124.54 124.42 124.42 5.2K
11:22 124.42 124.42 124.20 124.20 1.6K
11:23 124.20 124.20 124.00 124.00 1.1K
11:24 124.00 124.00 123.92 123.92 1.0K
11:25 123.92 123.92 123.82 123.82 0.7K
11:26 123.82 123.82 123.80 123.80 1.4K
11:27 123.80 123.80 123.65 123.65 1.4K
11:28 123.65 123.75 123.65 123.71 1.7K
11:29 123.71 123.71 123.71 123.71 0.5K
11:30 123.71 123.71 123.71 123.71 0.2K
11:31 123.71 123.71 123.71 123.71 0.6K
11:32 123.71 123.71 123.66 123.66 0.7K
11:33 123.66 123.66 123.66 123.66 0.4K
11:34 123.50 123.55 123.50 123.55 1.6K
11:35 123.55 123.64 123.55 123.63 1.7K
11:36 123.63 123.63 123.62 123.62 0.7K
11:37 123.62 123.62 123.62 123.62 2.5K
11:38 123.57 123.57 123.47 123.49 2.0K
11:39 123.52 123.55 123.50 123.50 2.3K
11:40 123.50 123.55 123.42 123.42 2.1K
11:41 123.37 123.37 123.37 123.37 1.6K
11:42 123.37 123.43 123.37 123.43 0.9K
11:43 123.43 123.43 123.36 123.36 0.5K
11:44 123.36 123.36 123.36 123.36 0.6K
11:45 123.36 123.37 123.26 123.33 2.2K
11:46 123.33 123.33 123.33 123.33 0.2K
11:47 123.29 123.29 123.25 123.25 0.9K
11:48 123.25 123.30 123.18 123.30 1.8K
11:49 123.30 123.30 123.30 123.30 0.5K
11:50 123.30 123.30 123.30 123.30 0.5K
11:51 123.30 123.30 123.25 123.25 0.4K
11:52 123.25 123.25 123.25 123.25 0.9K
11:53 123.25 123.25 123.11 123.11 0.5K
11:54 123.11 123.11 123.11 123.11 0.8K
11:55 123.11 123.20 123.11 123.20 0.7K
11:56 123.20 123.20 123.20 123.20 0.2K
11:57 123.20 123.20 123.20 123.20 1.3K
11:58 123.20 123.31 123.20 123.31 0.3K
11:59 123.31 123.38 123.29 123.33 4.5K
12:00 123.35 123.35 123.35 123.35 0.4K
12:01 123.26 123.26 123.26 123.26 1.0K
12:02 123.26 123.26 123.12 123.12 0.4K
12:03 123.12 123.12 123.11 123.11 1.3K
12:04 123.11 123.11 123.11 123.11 1.4K
12:05 123.11 123.11 123.11 123.11 0.2K
12:06 123.11 123.11 122.90 122.90 0.9K
12:07 122.98 123.11 122.98 123.11 2.4K
12:08 123.20 123.20 123.19 123.19 1.9K
12:09 123.13 123.28 123.13 123.28 2.7K
12:10 123.28 123.28 123.28 123.28 0.2K
12:11 123.28 123.28 123.25 123.25 0.9K
12:12 123.25 123.33 123.25 123.33 1.8K
12:13 123.33 123.33 123.30 123.30 0.5K
12:14 123.30 123.30 123.30 123.30 0.2K
12:15 123.30 123.30 123.30 123.30 0.2K
12:16 123.30 123.30 123.24 123.24 2.0K
12:17 123.24 123.30 123.24 123.30 1.2K
12:18 123.30 123.30 123.21 123.21 1.1K
12:19 123.21 123.21 123.02 123.02 2.2K
12:20 123.02 123.08 122.99 123.08 1.3K
12:21 123.08 123.15 123.08 123.15 0.9K
12:22 123.15 123.25 123.15 123.25 2.5K
12:23 123.25 123.27 123.22 123.22 1.8K
12:24 123.22 123.22 123.08 123.18 1.8K
12:25 123.16 123.17 123.16 123.17 1.8K
12:26 123.17 123.22 123.17 123.22 0.3K
12:27 123.22 123.22 123.12 123.12 0.6K
12:28 123.12 123.13 123.12 123.13 0.5K
12:29 123.13 123.13 123.13 123.13 0.3K
12:30 123.13 123.23 123.13 123.23 1.0K
12:31 123.23 123.23 123.04 123.11 2.1K
12:32 123.11 123.18 123.11 123.18 0.5K
12:33 123.18 123.18 123.18 123.18 0.4K
12:34 123.18 123.18 123.03 123.03 1.0K
12:35 123.11 123.11 123.11 123.11 0.3K
12:36 123.11 123.11 123.11 123.11 0.5K
12:37 123.11 123.11 123.11 123.11 0.5K
12:38 123.11 123.29 123.11 123.26 0.7K
12:39 123.27 123.32 123.27 123.32 1.0K
12:40 123.32 123.43 123.32 123.41 1.6K
12:41 123.41 123.41 123.41 123.41 0.8K
12:42 123.41 123.41 123.29 123.30 1.1K
12:43 123.24 123.24 123.24 123.24 0.8K
12:44 123.20 123.20 123.15 123.15 1.1K
12:45 123.15 123.19 123.15 123.19 1.2K
12:46 123.19 123.19 123.15 123.15 0.4K
12:47 123.15 123.15 123.15 123.15 0.6K
12:48 123.15 123.28 123.15 123.28 1.6K
12:49 123.28 123.28 123.28 123.28 0.3K
12:50 123.28 123.34 123.28 123.34 0.6K
12:51 123.34 123.36 123.33 123.33 1.0K
12:52 123.33 123.33 123.30 123.30 1.0K
12:53 123.19 123.26 123.19 123.26 1.3K
12:54 123.26 123.26 123.26 123.26 0.6K
12:55 123.27 123.27 123.27 123.27 0.5K
12:56 123.27 123.30 123.27 123.30 0.5K
12:57 123.30 123.30 123.30 123.30 0.2K
12:58 123.30 123.30 123.30 123.30 0.7K
12:59 123.30 123.31 123.30 123.31 0.8K
13:00 123.31 123.31 123.23 123.23 1.1K
13:01 123.23 123.26 123.23 123.26 0.7K
13:02 123.26 123.34 123.26 123.34 1.3K
13:03 123.34 123.36 123.34 123.36 0.4K
13:04 123.36 123.45 123.36 123.45 0.7K
13:05 123.44 123.44 123.44 123.44 0.3K
13:06 123.44 123.53 123.44 123.53 1.1K
13:07 123.53 123.60 123.53 123.60 1.8K
13:08 123.60 123.60 123.60 123.60 0.2K
13:09 123.60 123.60 123.60 123.60 0.3K
13:10 123.60 123.64 123.60 123.64 0.3K
13:11 123.64 123.64 123.64 123.64 0.6K
13:12 123.64 123.64 123.59 123.59 0.7K
13:13 123.59 123.59 123.59 123.59 0.2K
13:14 123.55 123.65 123.55 123.65 1.0K
13:15 123.65 123.65 123.65 123.65 0.1K
13:16 123.65 123.65 123.65 123.65 0.4K
13:17 123.65 123.65 123.65 123.65 0.7K
13:18 123.65 123.65 123.65 123.65 0.1K
13:19 123.65 123.65 123.55 123.55 1.2K
13:20 123.55 123.55 123.55 123.55 0.4K
13:21 123.55 123.59 123.55 123.59 0.6K
13:22 123.65 123.65 123.64 123.64 1.5K
13:23 123.62 123.62 123.62 123.62 0.2K
13:24 123.62 123.62 123.62 123.62 0.3K
13:25 123.62 123.62 123.62 123.62 0.6K
13:26 123.71 123.71 123.71 123.71 0.6K
13:27 123.71 123.71 123.64 123.64 0.8K
13:28 123.64 123.64 123.62 123.62 0.4K
13:29 123.62 123.63 123.62 123.63 0.5K
13:30 123.63 123.63 123.63 123.63 0.6K
13:31 123.63 123.63 123.63 123.63 0.3K
13:32 123.63 123.63 123.61 123.61 0.4K
13:33 123.61 123.61 123.61 123.61 0.5K
13:34 123.61 123.70 123.61 123.70 0.8K
13:35 123.70 123.75 123.70 123.75 0.4K
13:36 123.75 123.75 123.72 123.72 0.9K
13:37 123.72 123.72 123.68 123.68 0.7K
13:38 123.68 123.68 123.66 123.66 0.6K
13:39 123.67 123.67 123.67 123.67 0.3K
13:40 123.65 123.65 123.62 123.62 1.9K
13:41 123.62 123.63 123.62 123.63 0.9K
13:42 123.63 123.63 123.63 123.63 0.4K
13:43 123.48 123.48 123.44 123.44 0.6K
13:44 123.44 123.44 123.38 123.38 1.0K
13:45 123.29 123.32 123.29 123.32 1.2K
13:46 123.32 123.32 123.25 123.25 0.8K
13:47 123.25 123.25 123.23 123.23 0.3K
13:48 123.16 123.16 123.16 123.16 0.6K
13:49 123.16 123.16 123.16 123.16 0.5K
13:50 123.16 123.16 123.16 123.16 0.3K
13:51 123.16 123.16 123.16 123.16 0.2K
13:52 123.16 123.16 123.16 123.16 0.7K
13:53 123.23 123.26 123.23 123.26 0.8K
13:54 123.15 123.15 123.15 123.15 1.0K
13:55 123.15 123.19 123.15 123.16 0.4K
13:56 123.16 123.17 123.16 123.17 0.5K
13:57 123.17 123.17 123.13 123.13 0.5K
13:58 123.13 123.13 123.11 123.11 1.0K
13:59 123.11 123.12 123.11 123.12 0.5K
14:00 123.12 123.12 123.09 123.09 1.1K
14:01 123.09 123.13 123.05 123.09 0.8K
14:02 123.12 123.14 123.12 123.14 1.0K
14:03 123.14 123.14 123.14 123.14 0.2K
14:04 123.14 123.22 123.14 123.22 1.0K
14:05 123.22 123.22 123.22 123.22 0.5K
14:06 123.22 123.28 123.22 123.23 1.5K
14:07 123.19 123.20 123.15 123.15 1.3K
14:08 123.06 123.06 123.03 123.03 2.0K
14:09 123.03 123.14 123.03 123.14 0.5K
14:10 123.14 123.14 123.13 123.13 0.9K
14:11 123.13 123.16 123.13 123.16 0.5K
14:12 123.16 123.16 123.05 123.12 1.2K
14:13 123.12 123.12 123.09 123.09 0.8K
14:14 123.09 123.09 123.09 123.09 0.2K
14:15 123.09 123.13 123.09 123.13 0.7K
14:16 123.13 123.13 123.13 123.13 0.7K
14:17 123.13 123.21 123.13 123.21 0.4K
14:18 123.21 123.24 123.21 123.24 2.0K
14:19 123.24 123.24 123.19 123.19 2.1K
14:20 123.19 123.19 123.19 123.19 0.2K
14:21 123.19 123.22 123.19 123.22 0.5K
14:22 123.21 123.26 123.21 123.21 3.9K
14:23 123.21 123.21 123.15 123.21 1.8K
14:24 123.21 123.21 123.21 123.21 0.4K
14:25 123.19 123.26 123.19 123.26 2.4K
14:26 123.26 123.28 123.26 123.28 0.6K
14:27 123.28 123.28 123.27 123.27 0.5K
14:28 123.27 123.27 123.25 123.25 2.5K
14:29 123.25 123.25 123.25 123.25 0.3K
14:30 123.25 123.27 123.25 123.26 0.7K
14:31 123.26 123.26 123.16 123.16 2.6K
14:32 123.16 123.20 123.16 123.20 0.6K
14:33 123.20 123.24 123.20 123.24 1.3K
14:34 123.24 123.24 123.18 123.18 1.7K
14:35 123.12 123.18 123.12 123.18 1.3K
14:36 123.18 123.18 123.18 123.18 0.2K
14:37 123.18 123.18 123.18 123.18 1.2K
14:38 123.18 123.20 123.18 123.20 0.5K
14:39 123.20 123.27 123.20 123.27 0.9K
14:40 123.27 123.33 123.27 123.33 2.2K
14:41 123.33 123.33 123.28 123.28 1.3K
14:42 123.28 123.28 123.26 123.26 0.5K
14:43 123.26 123.37 123.26 123.37 2.4K
14:44 123.37 123.37 123.37 123.37 0.2K
14:45 123.37 123.40 123.37 123.40 0.6K
14:46 123.40 123.41 123.38 123.38 0.4K
14:47 123.38 123.38 123.29 123.29 2.0K
14:48 123.29 123.38 123.29 123.38 0.4K
14:49 123.38 123.38 123.38 123.38 0.4K
14:50 123.38 123.45 123.38 123.45 1.1K
14:51 123.45 123.47 123.45 123.47 1.4K
14:52 123.47 123.50 123.47 123.50 1.0K
14:53 123.50 123.50 123.47 123.47 1.4K
14:54 123.47 123.47 123.40 123.40 1.6K
14:55 123.43 123.43 123.43 123.43 1.0K
14:56 123.43 123.45 123.43 123.45 0.3K
14:57 123.45 123.45 123.44 123.44 0.5K
14:58 123.44 123.44 123.44 123.44 0.6K
14:59 123.45 123.45 123.39 123.39 2.5K
15:00 123.39 123.39 123.36 123.36 0.7K
15:01 123.36 123.36 123.36 123.36 0.4K
15:02 123.36 123.36 123.25 123.25 0.5K
15:03 123.25 123.28 123.25 123.25 0.8K
15:04 123.19 123.19 123.19 123.19 1.8K
15:05 123.19 123.19 123.11 123.11 0.3K
15:06 123.11 123.19 123.11 123.19 1.0K
15:07 123.19 123.21 123.18 123.18 0.9K
15:08 123.16 123.16 123.14 123.15 1.6K
15:09 123.17 123.18 123.08 123.08 2.1K
15:10 123.08 123.18 123.08 123.17 4.2K
15:11 123.17 123.17 123.09 123.09 1.4K
15:12 122.99 122.99 122.95 122.95 1.5K
15:13 122.95 122.95 122.92 122.95 1.7K
15:14 122.95 122.95 122.92 122.92 0.7K
15:15 122.97 122.97 122.97 122.97 1.4K
15:16 122.97 122.97 122.97 122.97 0.6K
15:17 122.99 122.99 122.91 122.91 2.9K
15:18 122.90 122.92 122.85 122.92 1.8K
15:19 122.98 123.01 122.98 123.00 1.7K
15:20 123.00 123.09 123.00 123.09 2.1K
15:21 123.09 123.18 123.09 123.13 1.7K
15:22 123.16 123.16 123.15 123.15 0.9K
15:23 123.15 123.19 123.15 123.17 1.3K
15:24 123.17 123.17 123.17 123.17 0.9K
15:25 123.17 123.20 123.17 123.20 1.3K
15:26 123.20 123.24 123.20 123.24 2.1K
15:27 123.24 123.24 123.22 123.22 2.3K
15:28 123.22 123.22 123.15 123.17 1.8K
15:29 123.17 123.17 123.13 123.17 1.1K
15:30 123.17 123.17 123.17 123.17 0.7K
15:31 123.16 123.16 123.16 123.16 1.3K
15:32 123.16 123.19 123.15 123.16 1.5K
15:33 123.13 123.16 123.13 123.16 1.8K
15:34 123.16 123.20 123.16 123.20 2.4K
15:35 123.22 123.29 123.22 123.29 4.2K
15:36 123.29 123.35 123.29 123.35 1.5K
15:37 123.31 123.35 123.31 123.33 2.7K
15:38 123.33 123.33 123.29 123.29 1.7K
15:39 123.29 123.29 123.26 123.26 1.3K
15:40 123.26 123.26 123.18 123.20 2.1K
15:41 123.23 123.25 123.23 123.25 2.4K
15:42 123.22 123.23 123.21 123.23 2.3K
15:43 123.23 123.23 123.23 123.23 0.4K
15:44 123.22 123.25 123.22 123.24 6.7K
15:45 123.24 123.24 123.15 123.15 1.7K
15:46 123.19 123.25 123.18 123.18 3.3K
15:47 123.18 123.18 123.15 123.17 1.6K
15:48 123.17 123.21 123.17 123.21 2.3K
15:49 123.19 123.24 123.19 123.24 5.2K
15:50 123.24 123.24 123.24 123.24 1.7K
15:51 123.22 123.23 123.22 123.23 4.6K
15:52 123.23 123.23 123.20 123.21 4.3K
15:53 123.23 123.25 123.20 123.20 4.9K
15:54 123.20 123.24 123.20 123.24 5.4K
15:55 123.24 123.24 123.07 123.08 18.3K
15:56 122.94 122.95 122.87 122.95 16.0K
15:57 122.90 122.93 122.88 122.89 12.4K
15:58 122.91 122.91 122.88 122.90 17.4K
15:59 122.90 122.91 122.85 122.91 25.7K
16:00 122.92 122.93 122.89 122.91 266.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし