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
09:31 117.41 118.10 114.31 117.43 17.8K
09:32 117.44 117.44 117.44 117.44 0.6K
09:33 117.70 117.80 117.70 117.80 2.8K
09:34 117.80 118.15 117.80 118.15 0.9K
09:35 118.15 118.42 118.14 118.42 0.8K
09:36 118.42 118.52 118.42 118.52 0.7K
09:37 118.52 118.81 118.52 118.79 1.2K
09:38 118.79 118.80 118.79 118.80 0.4K
09:39 118.80 118.80 118.80 118.80 0.2K
09:40 118.80 118.83 118.80 118.82 0.8K
09:41 118.82 118.84 118.71 118.71 1.0K
09:42 118.71 118.71 118.57 118.57 0.7K
09:43 118.57 118.64 118.57 118.64 1.3K
09:44 118.64 118.65 118.62 118.65 1.3K
09:45 118.65 118.67 118.59 118.67 1.2K
09:46 118.60 118.81 118.60 118.81 4.9K
09:47 118.82 118.82 118.82 118.82 3.3K
09:48 118.82 118.82 118.82 118.82 1.2K
09:49 118.81 118.81 118.71 118.71 8.3K
09:50 118.52 118.52 118.52 118.52 1.6K
09:51 118.49 118.49 118.49 118.49 1.0K
09:52 118.49 118.49 118.37 118.41 1.1K
09:53 118.34 118.37 118.26 118.37 0.7K
09:54 118.39 118.43 118.39 118.42 1.3K
09:55 118.41 118.42 118.40 118.40 0.6K
09:56 118.40 118.40 118.36 118.36 0.5K
09:57 118.36 118.36 118.36 118.36 0.5K
09:58 118.36 118.36 118.22 118.22 1.7K
09:59 118.22 118.29 118.19 118.28 3.9K
10:00 118.28 118.28 118.22 118.22 0.6K
10:01 118.22 118.22 118.04 118.04 2.8K
10:02 117.95 117.96 117.95 117.96 2.3K
10:03 117.87 117.87 117.79 117.79 3.0K
10:04 117.74 117.74 117.57 117.57 1.4K
10:05 117.62 117.62 117.32 117.32 4.9K
10:06 117.32 117.52 117.32 117.52 2.1K
10:07 117.52 117.57 117.52 117.57 2.7K
10:08 117.55 117.78 117.55 117.78 4.6K
10:09 117.93 117.93 117.82 117.82 4.8K
10:10 117.82 118.01 117.82 117.92 14.2K
10:11 117.92 117.95 117.83 117.95 1.6K
10:12 117.91 117.91 117.91 117.91 1.3K
10:13 117.91 117.91 117.61 117.61 2.4K
10:14 117.62 117.72 117.62 117.72 3.1K
10:15 117.72 117.82 117.72 117.82 2.4K
10:16 117.82 117.82 117.63 117.74 1.9K
10:17 117.79 117.90 117.79 117.85 2.2K
10:18 117.82 117.84 117.82 117.84 2.3K
10:19 117.84 117.87 117.84 117.87 3.4K
10:20 117.90 117.93 117.90 117.93 1.6K
10:21 117.93 117.93 117.87 117.87 1.8K
10:22 117.87 118.02 117.87 118.02 3.2K
10:23 117.99 117.99 117.88 117.88 2.1K
10:24 117.88 117.91 117.86 117.91 2.1K
10:25 117.91 118.17 117.91 118.11 3.1K
10:26 118.11 118.11 118.03 118.03 1.3K
10:27 118.03 118.11 117.94 118.11 1.1K
10:28 118.11 118.11 117.98 117.98 4.0K
10:29 117.98 117.98 117.92 117.94 1.0K
10:30 117.94 117.95 117.91 117.91 1.7K
10:31 117.91 117.92 117.91 117.92 0.6K
10:32 117.92 117.99 117.91 117.91 1.4K
10:33 117.96 117.98 117.96 117.98 1.4K
10:34 117.98 118.09 117.98 118.09 2.8K
10:35 118.05 118.05 117.95 117.96 5.2K
10:36 117.95 118.00 117.95 117.98 1.4K
10:37 118.00 118.07 117.98 117.99 10.4K
10:38 118.04 118.11 118.00 118.07 24.9K
10:39 118.07 118.19 118.03 118.08 19.9K
10:40 118.22 118.22 118.12 118.15 27.5K
10:41 118.15 118.15 118.06 118.06 3.8K
10:42 118.06 118.15 118.06 118.15 3.0K
10:43 118.15 118.17 118.05 118.17 4.7K
10:44 118.14 118.14 117.84 117.84 6.7K
10:45 117.81 118.06 117.81 118.06 3.6K
10:46 118.06 118.06 117.91 117.91 0.4K
10:47 117.91 117.91 117.74 117.83 5.5K
10:48 117.83 117.91 117.83 117.85 5.1K
10:49 117.95 117.95 117.91 117.93 2.9K
10:50 117.82 117.82 117.77 117.77 2.8K
10:51 117.77 117.77 117.57 117.57 2.0K
10:52 117.57 117.59 117.57 117.59 1.1K
10:53 117.58 117.58 117.53 117.53 2.1K
10:54 117.53 117.53 117.42 117.51 3.3K
10:55 117.51 117.57 117.51 117.57 3.6K
10:56 117.57 117.63 117.57 117.63 0.2K
10:57 117.63 117.63 117.62 117.63 1.2K
10:58 117.63 117.63 117.57 117.57 0.5K
10:59 117.57 117.57 117.57 117.57 0.3K
11:00 117.57 117.59 117.52 117.52 6.2K
11:01 117.63 117.63 117.51 117.51 1.3K
11:02 117.51 117.51 117.51 117.51 1.4K
11:03 117.51 117.51 117.46 117.46 1.2K
11:04 117.62 117.63 117.62 117.63 4.2K
11:05 117.45 117.46 117.45 117.45 2.0K
11:06 117.45 117.45 117.31 117.42 3.4K
11:07 117.43 117.49 117.43 117.49 3.1K
11:08 117.49 117.49 117.38 117.38 1.3K
11:09 117.43 117.43 117.43 117.43 1.0K
11:10 117.47 117.47 117.46 117.46 3.3K
11:11 117.45 117.57 117.45 117.57 4.1K
11:12 117.53 117.53 117.40 117.40 2.2K
11:13 117.40 117.40 117.26 117.26 0.9K
11:14 117.30 117.30 117.19 117.19 18.2K
11:15 117.19 117.25 117.19 117.25 2.2K
11:16 117.13 117.16 117.11 117.11 2.9K
11:17 117.11 117.11 117.02 117.03 2.0K
11:18 117.07 117.10 117.03 117.03 5.7K
11:19 117.13 117.15 117.11 117.15 3.3K
11:20 117.15 117.15 117.15 117.15 0.9K
11:21 117.15 117.15 117.15 117.15 1.2K
11:22 117.15 117.15 117.06 117.06 0.5K
11:23 117.06 117.06 116.96 116.96 5.6K
11:24 116.94 117.15 116.94 117.15 4.6K
11:25 117.15 117.15 117.15 117.15 0.3K
11:26 117.15 117.28 117.10 117.10 2.3K
11:27 117.10 117.18 117.03 117.18 2.0K
11:28 117.21 117.22 117.10 117.10 18.2K
11:29 117.10 117.18 117.10 117.18 3.8K
11:30 117.24 117.24 117.09 117.09 2.3K
11:31 117.24 117.45 117.24 117.45 7.0K
11:32 117.45 117.47 117.45 117.47 3.5K
11:33 117.50 117.50 117.49 117.49 1.0K
11:34 117.49 117.49 117.34 117.38 3.4K
11:35 117.38 117.38 117.37 117.38 1.3K
11:36 117.38 117.38 117.29 117.29 0.9K
11:37 117.29 117.38 117.21 117.38 2.4K
11:38 117.25 117.25 117.25 117.25 1.8K
11:39 117.25 117.53 117.25 117.53 1.5K
11:40 117.59 117.59 117.43 117.43 2.5K
11:41 117.43 117.43 117.43 117.43 0.2K
11:42 117.39 117.43 117.39 117.43 3.5K
11:43 117.49 117.53 117.49 117.53 1.5K
11:44 117.53 117.62 117.53 117.62 1.6K
11:45 117.62 117.62 117.62 117.62 0.1K
11:46 117.62 117.62 117.62 117.62 0.8K
11:47 117.62 117.62 117.43 117.46 1.6K
11:48 117.46 117.46 117.39 117.39 1.0K
11:49 117.39 117.53 117.39 117.53 2.5K
11:50 117.53 117.53 117.53 117.53 0.3K
11:51 117.53 117.53 117.53 117.53 0.4K
11:52 117.53 117.53 117.44 117.44 2.0K
11:53 117.44 117.53 117.44 117.53 0.9K
11:54 117.53 117.62 117.53 117.62 3.7K
11:55 117.62 117.62 117.62 117.62 0.2K
11:56 117.66 117.66 117.66 117.66 2.3K
11:57 117.66 117.66 117.63 117.63 1.9K
11:58 117.63 117.67 117.63 117.67 0.7K
11:59 117.67 117.69 117.67 117.69 1.3K
12:00 117.77 117.78 117.77 117.78 0.4K
12:01 117.73 117.84 117.73 117.84 3.1K
12:02 117.84 117.84 117.79 117.84 1.7K
12:03 117.90 117.90 117.90 117.90 0.5K
12:04 117.90 117.90 117.85 117.88 0.9K
12:05 117.88 117.95 117.88 117.95 1.8K
12:06 117.95 117.95 117.95 117.95 0.2K
12:07 117.95 117.95 117.95 117.95 1.9K
12:08 117.95 117.95 117.95 117.95 0.5K
12:09 117.95 118.06 117.95 118.06 1.6K
12:10 118.06 118.06 118.06 118.06 0.3K
12:11 118.09 118.19 118.09 118.19 8.9K
12:12 118.19 118.19 118.17 118.17 0.6K
12:13 118.09 118.15 118.09 118.15 1.4K
12:14 118.15 118.24 118.15 118.24 1.0K
12:15 118.31 118.31 118.25 118.25 1.2K
12:16 118.25 118.25 118.25 118.25 0.2K
12:17 118.25 118.31 118.25 118.31 0.4K
12:18 118.31 118.31 118.31 118.31 0.5K
12:19 118.40 118.41 118.40 118.41 0.7K
12:20 118.41 118.41 118.41 118.41 0.1K
12:21 118.41 118.41 118.36 118.36 1.1K
12:22 118.36 118.36 118.35 118.35 0.4K
12:23 118.35 118.36 118.19 118.19 5.0K
12:24 118.18 118.18 118.14 118.14 1.3K
12:25 118.20 118.20 117.98 117.98 3.5K
12:26 117.97 117.97 117.93 117.93 1.5K
12:27 117.90 117.90 117.79 117.82 1.5K
12:28 117.82 117.82 117.70 117.78 3.4K
12:29 117.78 117.79 117.78 117.79 0.9K
12:30 117.79 117.84 117.79 117.84 0.6K
12:31 117.75 117.88 117.75 117.88 3.5K
12:32 117.88 117.92 117.88 117.92 0.7K
12:33 117.92 117.92 117.74 117.74 1.2K
12:34 117.74 117.77 117.74 117.77 0.7K
12:35 117.77 117.84 117.77 117.84 1.6K
12:36 117.84 117.86 117.84 117.86 0.4K
12:37 117.86 117.86 117.86 117.86 1.6K
12:38 117.86 117.86 117.86 117.86 0.9K
12:39 117.77 117.79 117.77 117.79 1.0K
12:40 117.70 117.70 117.70 117.70 1.5K
12:41 117.72 117.74 117.72 117.74 0.8K
12:42 117.74 117.84 117.74 117.84 2.5K
12:43 117.84 117.84 117.84 117.84 0.8K
12:44 117.84 117.85 117.84 117.85 1.1K
12:45 117.78 117.90 117.74 117.90 3.3K
12:46 117.90 118.01 117.90 118.01 1.6K
12:47 118.01 118.01 117.99 117.99 1.5K
12:48 117.99 118.02 117.99 118.01 1.2K
12:49 118.01 118.07 118.01 118.07 2.0K
12:50 118.07 118.13 118.07 118.13 0.6K
12:51 118.12 118.12 118.12 118.12 4.5K
12:52 118.12 118.12 118.07 118.07 5.4K
12:53 117.99 118.08 117.96 117.96 8.0K
12:54 117.94 117.94 117.93 117.93 0.8K
12:55 117.93 118.01 117.93 118.01 2.2K
12:56 118.01 118.01 118.01 118.01 0.6K
12:57 118.01 118.01 118.01 118.01 0.5K
12:58 118.01 118.02 118.01 118.02 2.6K
12:59 118.02 118.04 118.02 118.03 4.3K
13:00 118.03 118.07 118.03 118.07 4.1K
13:01 118.07 118.07 118.07 118.07 1.2K
13:02 118.07 118.10 118.07 118.10 8.0K
13:03 117.99 118.12 117.99 118.11 2.4K
13:04 118.11 118.11 118.11 118.11 0.5K
13:05 118.11 118.11 118.03 118.03 1.0K
13:06 118.06 118.06 118.03 118.03 2.5K
13:07 118.00 118.00 117.98 117.98 1.9K
13:08 117.98 117.98 117.86 117.86 0.9K
13:09 117.86 117.95 117.86 117.95 0.7K
13:10 117.95 117.99 117.95 117.99 1.6K
13:11 117.99 117.99 117.97 117.97 0.8K
13:12 118.00 118.05 118.00 118.05 1.9K
13:13 118.05 118.05 117.99 117.99 2.0K
13:14 117.99 117.99 117.92 117.92 1.1K
13:15 117.92 117.92 117.81 117.88 1.2K
13:16 117.83 117.86 117.79 117.86 0.8K
13:17 117.86 117.86 117.86 117.86 0.6K
13:18 117.79 117.79 117.74 117.75 2.3K
13:19 117.82 117.82 117.82 117.82 0.8K
13:20 117.82 117.82 117.73 117.73 1.3K
13:21 117.74 117.81 117.74 117.79 3.0K
13:22 117.79 117.79 117.79 117.79 0.5K
13:23 117.79 117.79 117.62 117.72 1.0K
13:24 117.60 117.60 117.58 117.58 1.2K
13:25 117.58 117.64 117.58 117.63 0.9K
13:26 117.64 117.66 117.60 117.60 2.0K
13:27 117.69 117.69 117.69 117.69 1.1K
13:28 117.69 117.69 117.63 117.63 1.1K
13:29 117.55 117.57 117.55 117.57 2.9K
13:30 117.64 117.64 117.64 117.64 1.5K
13:31 117.65 117.65 117.62 117.63 1.3K
13:32 117.63 117.63 117.63 117.63 0.3K
13:33 117.63 117.64 117.63 117.64 1.2K
13:34 117.66 117.67 117.63 117.67 1.8K
13:35 117.72 117.73 117.72 117.73 1.2K
13:36 117.73 117.73 117.73 117.73 0.2K
13:37 117.73 117.73 117.73 117.73 0.3K
13:38 117.73 117.73 117.73 117.73 0.6K
13:39 117.73 117.74 117.72 117.72 2.1K
13:40 117.68 117.68 117.65 117.65 1.4K
13:41 117.65 117.65 117.65 117.65 0.6K
13:42 117.65 117.65 117.62 117.62 0.7K
13:43 117.62 117.62 117.55 117.55 1.1K
13:44 117.61 117.61 117.61 117.61 1.7K
13:45 117.61 117.61 117.49 117.49 0.8K
13:46 117.49 117.49 117.49 117.49 0.4K
13:47 117.55 117.61 117.55 117.61 2.4K
13:48 117.61 117.66 117.61 117.66 0.8K
13:49 117.65 117.65 117.65 117.65 1.3K
13:50 117.65 117.65 117.63 117.63 0.4K
13:51 117.63 117.63 117.62 117.62 1.0K
13:52 117.62 117.62 117.62 117.62 0.3K
13:53 117.61 117.63 117.61 117.63 1.4K
13:54 117.63 117.65 117.63 117.65 0.6K
13:55 117.61 117.62 117.61 117.62 0.8K
13:56 117.59 117.59 117.57 117.57 1.1K
13:57 117.57 117.57 117.57 117.57 0.2K
13:58 117.57 117.57 117.50 117.50 1.7K
13:59 117.50 117.50 117.46 117.46 0.7K
14:00 117.52 117.53 117.52 117.53 2.5K
14:01 117.53 117.53 117.48 117.51 1.9K
14:02 117.51 117.54 117.49 117.49 1.0K
14:03 117.53 117.53 117.53 117.53 0.7K
14:04 117.53 117.53 117.50 117.50 0.5K
14:05 117.50 117.50 117.43 117.43 1.3K
14:06 117.43 117.45 117.38 117.45 0.7K
14:07 117.45 117.45 117.35 117.35 0.8K
14:08 117.35 117.45 117.35 117.45 1.6K
14:09 117.45 117.50 117.39 117.39 2.5K
14:10 117.39 117.40 117.39 117.40 1.2K
14:11 117.40 117.40 117.38 117.38 4.4K
14:12 117.43 117.54 117.43 117.54 3.4K
14:13 117.52 117.54 117.49 117.49 1.4K
14:14 117.49 117.54 117.49 117.54 1.4K
14:15 117.54 117.56 117.53 117.53 1.5K
14:16 117.53 117.53 117.49 117.52 2.5K
14:17 117.52 117.55 117.52 117.55 2.2K
14:18 117.62 117.62 117.56 117.62 3.4K
14:19 117.62 117.62 117.58 117.60 3.8K
14:20 117.60 117.62 117.58 117.60 1.0K
14:21 117.60 117.64 117.57 117.64 3.2K
14:22 117.64 117.64 117.56 117.56 2.9K
14:23 117.56 117.67 117.56 117.65 3.3K
14:24 117.64 117.73 117.62 117.73 2.5K
14:25 117.73 117.73 117.70 117.70 2.7K
14:26 117.66 117.67 117.61 117.67 2.4K
14:27 117.67 117.67 117.61 117.61 1.1K
14:28 117.61 117.70 117.61 117.70 2.2K
14:29 117.78 117.82 117.72 117.82 2.6K
14:30 117.83 117.84 117.83 117.84 1.3K
14:31 117.76 117.76 117.76 117.76 2.3K
14:32 117.76 117.84 117.76 117.84 2.2K
14:33 117.87 117.87 117.81 117.85 1.3K
14:34 117.85 117.87 117.85 117.87 0.7K
14:35 117.87 117.87 117.79 117.79 2.1K
14:36 117.79 117.87 117.79 117.87 0.9K
14:37 117.87 117.89 117.84 117.84 1.8K
14:38 117.91 117.95 117.89 117.89 2.6K
14:39 117.93 117.96 117.93 117.96 0.9K
14:40 117.94 117.99 117.94 117.99 1.5K
14:41 117.99 117.99 117.97 117.97 2.7K
14:42 117.97 118.06 117.97 118.06 1.5K
14:43 118.06 118.06 118.06 118.06 1.0K
14:44 118.12 118.12 118.12 118.12 1.2K
14:45 118.17 118.17 118.17 118.17 0.6K
14:46 118.17 118.17 118.13 118.13 0.9K
14:47 118.16 118.17 118.16 118.17 2.9K
14:48 118.14 118.26 118.14 118.26 2.8K
14:49 118.33 118.33 118.27 118.27 1.1K
14:50 118.39 118.39 118.39 118.39 1.2K
14:51 118.39 118.45 118.39 118.45 1.5K
14:52 118.40 118.45 118.38 118.45 2.5K
14:53 118.45 118.50 118.45 118.50 0.8K
14:54 118.48 118.52 118.47 118.52 2.3K
14:55 118.51 118.52 118.47 118.48 1.1K
14:56 118.52 118.52 118.34 118.34 5.6K
14:57 118.34 118.36 118.33 118.33 1.5K
14:58 118.33 118.33 118.24 118.24 1.6K
14:59 118.24 118.24 118.17 118.17 1.4K
15:00 118.17 118.19 118.13 118.19 2.3K
15:01 118.19 118.21 118.19 118.21 1.6K
15:02 118.26 118.26 118.20 118.22 2.5K
15:03 118.22 118.24 118.18 118.20 1.5K
15:04 118.19 118.20 118.18 118.19 1.5K
15:05 118.19 118.20 118.19 118.20 0.9K
15:06 118.20 118.20 118.16 118.16 2.2K
15:07 118.16 118.16 118.14 118.14 1.4K
15:08 118.11 118.11 118.07 118.07 3.8K
15:09 118.07 118.10 118.07 118.08 4.0K
15:10 118.08 118.19 118.08 118.19 3.0K
15:11 118.19 118.20 117.97 117.97 18.2K
15:12 117.92 117.96 117.92 117.96 4.9K
15:13 117.96 118.04 117.96 117.98 3.2K
15:14 117.98 118.00 117.88 117.88 3.2K
15:15 117.92 117.97 117.92 117.96 4.0K
15:16 118.04 118.04 118.00 118.00 17.1K
15:17 117.99 117.99 117.92 117.92 1.7K
15:18 117.92 117.93 117.88 117.88 2.0K
15:19 117.88 117.88 117.77 117.83 4.7K
15:20 117.83 117.89 117.83 117.89 4.4K
15:21 117.89 117.89 117.83 117.83 0.7K
15:22 117.83 117.94 117.83 117.94 2.1K
15:23 117.94 118.08 117.94 118.08 4.5K
15:24 118.08 118.14 118.08 118.09 2.8K
15:25 118.09 118.15 118.09 118.15 0.9K
15:26 118.15 118.15 118.15 118.15 1.1K
15:27 118.15 118.20 118.15 118.20 4.3K
15:28 118.20 118.20 118.16 118.16 1.5K
15:29 118.19 118.19 118.03 118.03 4.2K
15:30 117.97 117.97 117.88 117.88 2.2K
15:31 117.90 117.96 117.90 117.96 0.9K
15:32 117.96 117.96 117.85 117.85 2.9K
15:33 117.85 117.90 117.85 117.89 2.0K
15:34 117.89 117.89 117.81 117.86 2.0K
15:35 117.86 117.86 117.85 117.85 2.2K
15:36 117.85 117.88 117.82 117.88 3.0K
15:37 117.88 117.88 117.85 117.85 2.3K
15:38 117.85 117.85 117.85 117.85 1.6K
15:39 117.82 117.82 117.82 117.82 2.6K
15:40 117.78 117.84 117.78 117.84 3.4K
15:41 117.84 117.93 117.84 117.93 2.8K
15:42 117.94 117.94 117.87 117.87 2.2K
15:43 117.87 117.87 117.84 117.84 1.3K
15:44 117.84 117.84 117.81 117.81 2.2K
15:45 117.81 117.81 117.75 117.75 3.7K
15:46 117.69 117.74 117.69 117.74 3.9K
15:47 117.74 117.79 117.70 117.70 1.6K
15:48 117.74 117.79 117.74 117.79 2.0K
15:49 117.84 117.94 117.84 117.94 8.5K
15:50 117.94 117.99 117.94 117.99 10.8K
15:51 118.21 118.21 117.85 117.85 14.2K
15:52 117.82 117.83 117.80 117.82 9.0K
15:53 117.82 117.85 117.82 117.83 5.0K
15:54 117.84 117.87 117.76 117.76 6.4K
15:55 117.83 117.88 117.80 117.88 9.8K
15:56 117.91 117.98 117.89 117.89 13.0K
15:57 117.88 117.96 117.87 117.96 12.7K
15:58 117.97 117.98 117.95 117.96 13.1K
15:59 117.93 117.97 117.93 117.93 23.1K
16:00 117.93 118.20 117.87 117.90 553.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし