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
09:31 121.30 121.30 120.06 120.06 26.0K
09:32 120.15 120.15 120.10 120.10 1.6K
09:33 120.10 120.10 120.10 120.10 0.4K
09:34 119.75 119.75 119.10 119.10 8.9K
09:35 119.27 119.68 119.27 119.61 5.6K
09:36 119.58 119.74 119.58 119.74 1.3K
09:37 119.75 119.75 119.59 119.59 9.7K
09:38 120.05 120.05 119.95 119.98 3.5K
09:39 120.11 120.19 120.11 120.19 3.2K
09:40 120.19 120.21 119.99 119.99 0.8K
09:41 120.26 120.41 120.25 120.32 5.0K
09:42 120.33 120.33 120.33 120.33 0.9K
09:43 120.28 120.28 119.96 119.96 7.4K
09:44 119.86 119.86 119.86 119.86 3.3K
09:45 119.86 120.15 119.86 120.15 2.9K
09:46 120.15 120.35 120.13 120.13 2.4K
09:47 120.13 120.26 120.13 120.26 6.6K
09:48 120.05 120.11 120.05 120.11 3.0K
09:49 120.11 120.11 119.89 119.89 1.1K
09:50 119.89 119.92 119.83 119.90 2.0K
09:51 119.90 120.17 119.90 120.09 7.2K
09:52 120.09 120.19 120.09 120.19 3.9K
09:53 120.43 120.69 120.36 120.69 4.4K
09:54 120.78 120.88 120.78 120.88 3.0K
09:55 120.77 120.77 120.58 120.58 2.7K
09:56 120.78 120.78 120.61 120.61 3.6K
09:57 120.41 120.41 120.39 120.39 0.6K
09:58 120.39 120.49 120.39 120.48 2.1K
09:59 120.47 120.74 120.47 120.74 2.3K
10:00 120.74 120.82 120.68 120.71 1.7K
10:01 120.69 121.04 120.69 120.84 5.7K
10:02 120.81 121.02 120.81 120.94 2.5K
10:03 121.07 121.14 121.07 121.13 2.5K
10:04 121.07 121.07 121.07 121.07 1.8K
10:05 121.05 121.05 120.95 120.95 1.5K
10:06 120.95 121.05 120.77 120.77 3.2K
10:07 120.77 120.77 120.63 120.63 0.9K
10:08 120.63 120.63 120.63 120.63 0.2K
10:09 120.63 120.70 120.63 120.70 1.3K
10:10 120.67 120.71 120.67 120.70 2.5K
10:11 120.70 120.78 120.70 120.78 1.5K
10:12 120.78 120.78 120.78 120.78 0.8K
10:13 120.78 120.78 120.74 120.74 1.9K
10:14 120.64 120.64 120.56 120.64 3.3K
10:15 120.64 120.64 120.56 120.56 0.5K
10:16 120.55 120.63 120.55 120.63 2.0K
10:17 120.62 120.62 120.54 120.55 1.4K
10:18 120.55 120.68 120.55 120.68 2.3K
10:19 120.68 120.72 120.68 120.71 2.0K
10:20 120.71 120.71 120.46 120.46 3.8K
10:21 120.54 120.64 120.54 120.64 3.3K
10:22 120.64 120.72 120.64 120.72 0.7K
10:23 120.72 120.73 120.69 120.73 1.0K
10:24 120.73 120.81 120.69 120.69 2.2K
10:25 120.70 120.70 120.69 120.69 1.4K
10:26 120.50 120.50 120.44 120.47 3.5K
10:27 120.58 120.59 120.56 120.56 1.8K
10:28 120.56 120.67 120.56 120.63 2.8K
10:29 120.63 120.75 120.63 120.73 2.5K
10:30 120.73 120.81 120.73 120.81 0.7K
10:31 120.81 120.81 120.81 120.81 0.3K
10:32 120.81 120.86 120.81 120.83 3.2K
10:33 120.83 120.88 120.83 120.88 4.6K
10:34 120.88 120.91 120.88 120.91 0.9K
10:35 120.91 121.05 120.91 121.05 2.3K
10:36 120.99 120.99 120.99 120.99 1.2K
10:37 121.03 121.03 120.94 120.94 1.6K
10:38 120.94 121.04 120.94 121.01 1.6K
10:39 120.96 120.96 120.96 120.96 0.4K
10:40 121.02 121.02 120.90 120.90 1.3K
10:41 120.90 121.00 120.89 120.89 0.5K
10:42 120.91 121.05 120.91 121.00 2.8K
10:43 121.00 121.00 121.00 121.00 0.9K
10:44 121.00 121.00 120.91 120.91 2.1K
10:45 120.91 120.94 120.91 120.92 2.8K
10:46 120.92 120.92 120.92 120.92 0.5K
10:47 120.88 120.88 120.88 120.88 0.4K
10:48 120.87 120.92 120.87 120.92 2.8K
10:49 120.92 120.92 120.90 120.90 0.4K
10:50 120.93 120.96 120.93 120.96 2.7K
10:51 120.96 121.15 120.96 121.15 2.7K
10:52 121.15 121.15 121.15 121.15 0.5K
10:53 121.10 121.11 121.10 121.11 2.1K
10:54 121.11 121.18 121.07 121.07 2.3K
10:55 121.07 121.07 121.07 121.07 0.7K
10:56 121.07 121.12 121.07 121.12 1.1K
10:57 121.12 121.12 121.11 121.11 0.6K
10:58 121.11 121.11 121.07 121.07 0.9K
10:59 121.06 121.06 121.06 121.06 0.2K
11:00 121.06 121.12 121.06 121.07 1.4K
11:01 121.07 121.07 121.07 121.07 0.8K
11:02 120.96 120.98 120.94 120.98 2.5K
11:03 120.98 120.98 120.87 120.87 5.9K
11:04 120.87 120.91 120.87 120.91 0.3K
11:05 120.96 120.96 120.78 120.78 3.9K
11:06 120.78 120.85 120.78 120.85 1.0K
11:07 120.85 120.99 120.83 120.99 2.3K
11:08 120.93 120.96 120.93 120.96 1.4K
11:09 120.96 120.97 120.96 120.97 0.2K
11:10 120.92 120.92 120.88 120.88 1.1K
11:11 120.88 120.88 120.84 120.84 0.5K
11:12 120.84 120.88 120.84 120.88 0.9K
11:13 120.86 120.87 120.86 120.87 1.3K
11:14 120.87 120.87 120.85 120.85 0.3K
11:15 120.85 120.87 120.85 120.87 0.6K
11:16 120.87 120.97 120.87 120.97 4.8K
11:17 120.97 121.02 120.96 120.96 3.3K
11:18 120.96 121.05 120.95 121.05 1.7K
11:19 121.05 121.18 121.05 121.18 1.3K
11:20 121.18 121.18 121.18 121.18 0.5K
11:21 121.06 121.06 121.01 121.06 1.3K
11:22 121.06 121.06 120.99 120.99 0.3K
11:23 121.00 121.01 121.00 121.01 1.3K
11:24 121.01 121.01 121.00 121.00 1.3K
11:25 121.00 121.04 121.00 121.04 0.7K
11:26 121.04 121.04 121.04 121.04 0.6K
11:27 121.04 121.04 120.94 120.94 0.9K
11:28 120.88 120.94 120.88 120.93 0.9K
11:29 120.91 120.93 120.91 120.93 0.7K
11:30 120.84 120.84 120.78 120.78 1.8K
11:31 120.83 120.83 120.78 120.78 2.0K
11:32 120.78 120.78 120.74 120.74 0.6K
11:33 120.66 120.69 120.65 120.65 3.1K
11:34 120.66 120.66 120.63 120.63 1.4K
11:35 120.58 120.58 120.58 120.58 0.9K
11:36 120.58 120.58 120.55 120.55 0.6K
11:37 120.55 120.65 120.55 120.65 1.5K
11:38 120.65 120.65 120.61 120.61 1.3K
11:39 120.61 120.63 120.61 120.63 2.5K
11:40 120.64 120.70 120.61 120.70 3.0K
11:41 120.70 120.84 120.70 120.84 3.7K
11:42 120.84 120.84 120.77 120.77 0.3K
11:43 120.75 120.75 120.64 120.64 2.0K
11:44 120.64 120.65 120.64 120.65 1.4K
11:45 120.58 120.58 120.48 120.52 3.8K
11:46 120.47 120.47 120.47 120.47 3.1K
11:47 120.47 120.51 120.47 120.50 1.3K
11:48 120.50 120.50 120.50 120.50 0.7K
11:49 120.50 120.56 120.50 120.56 1.4K
11:50 120.56 120.56 120.40 120.40 2.3K
11:51 120.36 120.40 120.36 120.40 0.7K
11:52 120.40 120.40 120.37 120.40 1.7K
11:53 120.40 120.40 120.22 120.22 1.4K
11:54 120.22 120.24 120.22 120.24 0.4K
11:55 120.24 120.24 120.24 120.24 0.4K
11:56 120.24 120.24 120.14 120.18 2.2K
11:57 120.20 120.20 120.14 120.14 3.0K
11:58 120.14 120.14 120.04 120.04 0.7K
11:59 120.04 120.04 119.97 119.97 1.2K
12:00 120.05 120.05 120.05 120.05 1.5K
12:01 119.97 120.00 119.97 120.00 0.8K
12:02 120.00 120.00 119.91 119.99 1.5K
12:03 119.89 119.89 119.82 119.82 4.5K
12:04 119.82 119.86 119.82 119.82 2.0K
12:05 119.82 119.82 119.63 119.63 2.7K
12:06 119.64 119.72 119.64 119.72 1.2K
12:07 119.72 119.83 119.70 119.83 2.9K
12:08 119.83 119.83 119.73 119.73 0.3K
12:09 119.73 119.77 119.73 119.75 0.9K
12:10 119.75 119.75 119.75 119.75 0.6K
12:11 119.75 119.75 119.71 119.71 0.8K
12:12 119.71 119.89 119.71 119.89 12.8K
12:13 119.95 119.95 119.95 119.95 1.1K
12:14 120.03 120.03 119.89 119.89 2.8K
12:15 119.89 119.99 119.89 119.99 0.5K
12:16 119.99 119.99 119.99 119.99 1.0K
12:17 119.99 119.99 119.99 119.99 0.1K
12:18 120.02 120.21 119.98 120.21 2.9K
12:19 120.21 120.21 120.21 120.21 1.0K
12:20 120.21 120.21 120.21 120.21 0.1K
12:21 120.21 120.21 120.18 120.18 1.3K
12:22 120.18 120.21 120.16 120.16 2.2K
12:23 120.16 120.22 120.16 120.22 1.6K
12:24 120.22 120.29 120.22 120.29 2.3K
12:25 120.29 120.29 120.28 120.28 1.2K
12:26 120.28 120.28 120.28 120.28 0.9K
12:27 120.28 120.28 120.28 120.28 1.2K
12:28 120.28 120.28 120.25 120.25 1.4K
12:29 120.25 120.25 120.25 120.25 1.0K
12:30 120.25 120.25 120.25 120.25 0.4K
12:31 120.25 120.31 120.25 120.31 0.5K
12:32 120.31 120.31 120.31 120.31 0.4K
12:33 120.31 120.31 120.27 120.27 0.4K
12:34 120.27 120.35 120.27 120.35 3.1K
12:35 120.35 120.35 120.35 120.35 0.7K
12:36 120.30 120.31 120.23 120.23 1.3K
12:37 120.23 120.23 120.23 120.23 0.3K
12:38 120.23 120.23 120.23 120.23 1.5K
12:39 120.23 120.23 120.18 120.18 0.5K
12:40 120.18 120.26 120.18 120.26 1.3K
12:41 120.26 120.26 120.26 120.26 0.3K
12:42 120.26 120.26 120.24 120.24 0.8K
12:43 120.24 120.24 120.23 120.24 1.1K
12:44 120.24 120.24 120.21 120.21 0.5K
12:45 120.21 120.21 120.18 120.18 1.0K
12:46 120.18 120.18 120.11 120.11 0.5K
12:47 120.11 120.11 120.11 120.11 0.4K
12:48 120.14 120.19 120.14 120.14 3.7K
12:49 120.14 120.14 120.11 120.11 0.4K
12:50 120.11 120.27 120.11 120.27 2.7K
12:51 120.27 120.27 120.27 120.27 0.4K
12:52 120.26 120.26 120.26 120.26 0.6K
12:53 120.26 120.26 120.22 120.22 0.5K
12:54 120.25 120.25 120.25 120.25 0.4K
12:55 120.25 120.25 120.25 120.25 0.3K
12:56 120.25 120.25 120.24 120.24 1.6K
12:57 120.24 120.24 120.24 120.24 0.2K
12:58 120.24 120.24 120.24 120.24 1.0K
12:59 120.24 120.24 120.24 120.24 0.1K
13:00 120.24 120.24 120.08 120.09 1.0K
13:01 120.09 120.09 120.09 120.09 0.3K
13:02 120.09 120.09 120.05 120.05 0.7K
13:03 120.03 120.03 120.03 120.03 0.7K
13:04 120.03 120.04 120.01 120.04 0.7K
13:05 120.01 120.06 120.01 120.05 2.2K
13:06 120.05 120.05 120.03 120.03 0.3K
13:07 120.03 120.05 120.03 120.05 0.2K
13:08 120.05 120.05 119.97 119.97 1.0K
13:09 119.97 120.02 119.97 120.02 1.5K
13:10 120.02 120.09 120.02 120.09 1.7K
13:11 120.09 120.13 120.09 120.13 1.5K
13:12 120.13 120.13 119.96 119.96 1.3K
13:13 119.96 120.03 119.96 120.03 0.7K
13:14 120.09 120.09 120.06 120.06 3.7K
13:15 120.06 120.06 120.06 120.06 1.1K
13:16 120.06 120.08 120.06 120.08 2.3K
13:17 120.12 120.12 120.11 120.11 0.7K
13:18 120.17 120.17 120.16 120.16 2.1K
13:19 120.14 120.14 120.08 120.08 2.1K
13:20 120.12 120.14 120.12 120.14 1.1K
13:21 120.14 120.14 120.08 120.08 0.6K
13:22 120.11 120.11 120.03 120.03 1.9K
13:23 120.03 120.03 120.02 120.02 2.9K
13:24 120.02 120.02 119.91 119.91 2.2K
13:25 119.91 119.92 119.91 119.92 0.5K
13:26 119.92 119.92 119.92 119.92 0.2K
13:27 119.92 120.03 119.92 120.02 2.5K
13:28 120.02 120.03 120.02 120.03 0.7K
13:29 120.00 120.00 120.00 120.00 0.8K
13:30 120.00 120.00 120.00 120.00 0.1K
13:31 120.00 120.00 119.98 119.98 0.5K
13:32 119.98 120.23 119.98 120.23 7.5K
13:33 120.23 120.23 120.23 120.23 1.2K
13:34 120.23 120.26 120.23 120.26 0.6K
13:35 120.26 120.26 120.26 120.26 0.4K
13:36 120.26 120.26 120.24 120.24 0.4K
13:37 120.29 120.29 120.29 120.29 1.6K
13:38 120.29 120.38 120.29 120.35 2.2K
13:39 120.35 120.35 120.30 120.30 2.1K
13:40 120.30 120.39 120.29 120.32 1.2K
13:41 120.33 120.33 120.32 120.32 0.9K
13:42 120.35 120.35 120.29 120.34 1.1K
13:43 120.30 120.30 120.25 120.25 1.2K
13:44 120.25 120.27 120.24 120.24 0.4K
13:45 120.24 120.27 120.24 120.27 0.3K
13:46 120.27 120.32 120.27 120.29 0.6K
13:47 120.29 120.32 120.25 120.25 1.9K
13:48 120.25 120.25 120.22 120.22 0.4K
13:49 120.22 120.22 120.18 120.21 0.4K
13:50 120.18 120.23 120.18 120.23 1.9K
13:51 120.23 120.23 120.17 120.17 1.9K
13:52 120.17 120.17 120.15 120.15 0.8K
13:53 120.22 120.25 120.22 120.25 2.5K
13:54 120.25 120.26 120.22 120.23 1.3K
13:55 120.23 120.29 120.23 120.29 2.8K
13:56 120.25 120.25 120.21 120.21 1.1K
13:57 120.21 120.28 120.18 120.28 8.3K
13:58 120.20 120.24 120.19 120.19 9.2K
13:59 120.19 120.23 120.19 120.23 0.7K
14:00 120.23 120.25 120.23 120.25 1.0K
14:01 120.25 120.31 120.24 120.31 1.9K
14:02 120.31 120.31 120.29 120.31 0.9K
14:03 120.35 120.35 120.31 120.31 2.4K
14:04 120.23 120.23 120.23 120.23 1.5K
14:05 120.23 120.26 120.23 120.26 0.8K
14:06 120.26 120.26 120.12 120.12 1.1K
14:07 120.12 120.12 120.07 120.07 0.5K
14:08 120.07 120.07 120.07 120.07 1.4K
14:09 120.03 120.04 120.03 120.04 0.9K
14:10 120.04 120.04 120.01 120.02 3.2K
14:11 120.02 120.02 120.02 120.02 0.1K
14:12 120.02 120.05 119.93 119.93 2.2K
14:13 119.93 119.93 119.93 119.93 0.7K
14:14 119.93 119.93 119.86 119.86 1.0K
14:15 119.86 119.86 119.80 119.80 1.5K
14:16 119.80 119.85 119.80 119.85 2.6K
14:17 119.85 119.85 119.85 119.85 0.5K
14:18 119.85 119.85 119.81 119.81 0.8K
14:19 119.78 119.78 119.78 119.78 0.7K
14:20 119.78 119.78 119.71 119.71 1.1K
14:21 119.71 119.88 119.71 119.88 4.7K
14:22 119.81 119.81 119.79 119.79 1.9K
14:23 119.79 119.84 119.79 119.84 0.8K
14:24 119.84 119.87 119.82 119.87 1.1K
14:25 119.87 119.87 119.82 119.84 2.1K
14:26 119.84 119.84 119.84 119.84 0.6K
14:27 119.84 119.84 119.72 119.78 0.5K
14:28 119.73 119.78 119.73 119.78 0.9K
14:29 119.78 119.78 119.78 119.78 0.3K
14:30 119.78 119.78 119.78 119.78 1.2K
14:31 119.78 119.84 119.78 119.78 2.2K
14:32 119.78 119.87 119.78 119.87 2.3K
14:33 119.85 119.87 119.85 119.85 1.9K
14:34 119.85 119.85 119.83 119.83 0.6K
14:35 119.83 119.89 119.83 119.83 1.5K
14:36 119.83 119.86 119.83 119.86 0.5K
14:37 119.86 119.86 119.83 119.84 0.9K
14:38 119.84 119.92 119.84 119.92 3.5K
14:39 119.92 119.92 119.87 119.87 2.4K
14:40 119.90 119.94 119.90 119.94 1.7K
14:41 119.95 119.98 119.95 119.98 3.1K
14:42 119.97 119.99 119.97 119.99 1.6K
14:43 120.03 120.06 119.97 119.97 5.0K
14:44 119.97 119.97 119.86 119.86 1.8K
14:45 119.86 119.87 119.86 119.87 0.9K
14:46 119.85 119.85 119.78 119.78 1.3K
14:47 119.78 119.80 119.78 119.80 1.7K
14:48 119.80 119.82 119.80 119.82 0.9K
14:49 119.82 119.82 119.78 119.78 0.5K
14:50 119.78 119.84 119.78 119.78 1.0K
14:51 119.77 119.82 119.77 119.79 2.2K
14:52 119.79 119.81 119.79 119.81 1.1K
14:53 119.81 119.84 119.81 119.84 2.4K
14:54 119.79 119.79 119.75 119.75 1.6K
14:55 119.75 119.79 119.75 119.79 1.5K
14:56 119.79 119.79 119.67 119.74 3.8K
14:57 119.74 119.77 119.73 119.77 2.4K
14:58 119.72 119.75 119.71 119.75 0.8K
14:59 119.75 119.75 119.71 119.75 1.1K
15:00 119.75 119.75 119.64 119.64 1.0K
15:01 119.70 119.71 119.70 119.71 0.7K
15:02 119.71 119.77 119.71 119.76 3.3K
15:03 119.76 119.76 119.76 119.76 0.4K
15:04 119.72 119.72 119.72 119.72 0.7K
15:05 119.72 119.73 119.69 119.72 3.3K
15:06 119.74 119.75 119.74 119.75 0.9K
15:07 119.75 119.75 119.73 119.73 1.1K
15:08 119.71 119.75 119.67 119.75 1.4K
15:09 119.75 119.75 119.74 119.74 1.0K
15:10 119.74 119.74 119.72 119.72 1.1K
15:11 119.67 119.68 119.67 119.68 4.7K
15:12 119.65 119.74 119.65 119.74 6.1K
15:13 119.74 119.75 119.73 119.73 1.1K
15:14 119.73 119.73 119.65 119.65 2.0K
15:15 119.61 119.68 119.61 119.68 3.6K
15:16 119.71 119.71 119.70 119.70 1.3K
15:17 119.68 119.68 119.68 119.68 0.5K
15:18 119.68 119.69 119.68 119.69 3.2K
15:19 119.67 119.67 119.67 119.67 2.1K
15:20 119.67 119.67 119.61 119.61 1.8K
15:21 119.61 119.61 119.59 119.60 2.4K
15:22 119.57 119.62 119.56 119.56 3.1K
15:23 119.56 119.56 119.56 119.56 1.2K
15:24 119.56 119.56 119.53 119.53 1.0K
15:25 119.58 119.58 119.47 119.49 1.8K
15:26 119.50 119.50 119.47 119.50 3.2K
15:27 119.51 119.51 119.50 119.50 3.8K
15:28 119.50 119.51 119.49 119.51 1.9K
15:29 119.51 119.59 119.51 119.56 4.7K
15:30 119.56 119.56 119.55 119.55 0.6K
15:31 119.57 119.63 119.55 119.63 5.6K
15:32 119.63 119.71 119.63 119.71 2.1K
15:33 119.72 119.81 119.72 119.81 2.0K
15:34 119.81 119.82 119.76 119.82 2.3K
15:35 119.82 119.82 119.72 119.72 1.4K
15:36 119.72 119.76 119.72 119.76 1.4K
15:37 119.76 119.76 119.67 119.67 2.4K
15:38 119.67 119.67 119.67 119.67 0.5K
15:39 119.67 119.70 119.67 119.68 2.9K
15:40 119.68 119.68 119.59 119.59 2.1K
15:41 119.56 119.63 119.56 119.63 5.4K
15:42 119.63 119.63 119.58 119.58 2.1K
15:43 119.59 119.59 119.47 119.47 4.3K
15:44 119.51 119.51 119.47 119.47 2.8K
15:45 119.51 119.51 119.43 119.43 2.1K
15:46 119.47 119.50 119.47 119.50 3.1K
15:47 119.51 119.51 119.48 119.48 5.5K
15:48 119.47 119.48 119.44 119.48 7.7K
15:49 119.45 119.45 119.38 119.38 4.9K
15:50 119.51 119.53 119.51 119.52 6.8K
15:51 119.61 119.61 119.49 119.49 8.5K
15:52 119.44 119.44 119.33 119.37 9.1K
15:53 119.37 119.39 119.37 119.39 4.7K
15:54 119.43 119.43 119.40 119.41 6.7K
15:55 119.45 119.45 119.40 119.41 6.1K
15:56 119.46 119.46 119.39 119.44 11.0K
15:57 119.43 119.43 119.39 119.39 10.3K
15:58 119.42 119.44 119.42 119.42 16.0K
15:59 119.48 119.55 119.48 119.55 24.5K
16:00 119.56 119.63 119.55 119.56 279.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし