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
09:31 117.92 118.80 116.14 118.52 20.4K
09:32 118.49 118.57 118.43 118.57 2.4K
09:33 118.96 118.96 118.96 118.96 2.3K
09:34 118.78 119.29 118.78 119.29 3.3K
09:35 119.63 119.65 119.50 119.65 7.4K
09:36 119.65 119.65 119.64 119.64 0.4K
09:37 119.39 119.39 119.07 119.07 3.3K
09:38 119.07 119.07 119.07 119.07 0.8K
09:39 119.03 119.03 118.59 118.59 1.4K
09:40 118.68 118.90 118.59 118.90 2.1K
09:41 118.63 118.63 118.45 118.45 11.2K
09:42 118.40 118.77 118.40 118.60 0.9K
09:43 118.60 118.60 118.45 118.45 0.7K
09:44 118.45 118.61 118.45 118.57 3.8K
09:45 118.57 118.57 118.29 118.29 0.9K
09:46 118.21 118.43 118.21 118.37 3.7K
09:47 118.37 118.37 118.37 118.37 0.2K
09:48 118.37 118.37 118.11 118.11 2.9K
09:49 118.11 118.24 118.11 118.24 3.2K
09:50 118.24 118.24 117.95 117.95 2.8K
09:51 117.90 117.90 117.90 117.90 1.0K
09:52 117.90 117.90 117.73 117.73 0.5K
09:53 117.67 117.79 117.66 117.79 6.3K
09:54 117.79 117.83 117.79 117.83 0.5K
09:55 117.81 117.81 117.81 117.81 1.4K
09:56 117.82 117.82 117.82 117.82 0.6K
09:57 117.82 117.84 117.61 117.61 2.6K
09:58 117.61 117.61 117.52 117.52 0.9K
09:59 117.50 117.55 117.50 117.55 1.7K
10:00 117.55 117.55 117.55 117.55 0.3K
10:01 117.55 117.59 117.47 117.47 1.4K
10:02 117.47 117.47 117.47 117.47 1.5K
10:03 117.46 117.71 117.46 117.71 6.6K
10:04 117.68 117.94 117.68 117.79 3.4K
10:05 117.79 117.79 117.79 117.79 1.1K
10:06 117.79 117.79 117.79 117.79 0.9K
10:07 117.79 117.79 117.60 117.60 2.0K
10:08 117.46 117.46 117.45 117.45 1.2K
10:09 117.54 117.56 117.54 117.56 3.1K
10:10 117.56 117.56 117.56 117.56 0.6K
10:11 117.56 117.56 117.49 117.49 0.6K
10:12 117.49 117.51 117.49 117.51 0.9K
10:13 117.51 117.65 117.51 117.65 2.0K
10:14 117.65 117.65 117.60 117.60 0.5K
10:15 117.54 117.54 117.52 117.52 1.3K
10:16 117.52 117.53 117.52 117.53 1.7K
10:17 117.68 117.68 117.67 117.67 1.6K
10:18 117.86 117.86 117.86 117.86 1.3K
10:19 117.86 117.93 117.86 117.93 1.1K
10:20 117.93 117.93 117.93 117.93 1.5K
10:21 117.88 117.93 117.88 117.93 3.0K
10:22 117.90 117.94 117.86 117.88 4.4K
10:23 117.88 118.00 117.88 117.96 2.8K
10:24 117.96 117.96 117.89 117.95 0.7K
10:25 117.99 117.99 117.80 117.80 3.6K
10:26 117.80 117.80 117.72 117.72 0.5K
10:27 117.78 117.78 117.78 117.78 0.8K
10:28 117.78 117.78 117.54 117.54 0.8K
10:29 117.54 117.63 117.54 117.63 1.5K
10:30 117.53 117.53 117.53 117.53 0.8K
10:31 117.53 117.58 117.53 117.58 1.0K
10:32 117.58 117.58 117.55 117.55 0.4K
10:33 117.55 117.59 117.55 117.59 1.7K
10:34 117.59 117.59 117.58 117.58 0.6K
10:35 117.58 117.58 117.58 117.58 0.8K
10:36 117.58 117.58 117.46 117.54 0.8K
10:37 117.54 117.57 117.54 117.57 1.1K
10:38 117.57 117.63 117.57 117.59 2.0K
10:39 117.58 117.58 117.53 117.53 5.0K
10:40 117.53 117.60 117.47 117.60 5.3K
10:41 117.60 117.60 117.60 117.60 0.7K
10:42 117.60 117.60 117.49 117.49 1.8K
10:43 117.49 117.49 117.49 117.49 0.6K
10:44 117.49 117.53 117.49 117.50 0.9K
10:45 117.50 117.50 117.50 117.50 0.3K
10:46 117.50 117.50 117.37 117.37 1.5K
10:47 117.37 117.37 117.32 117.37 2.1K
10:48 117.37 117.37 117.37 117.37 0.8K
10:49 117.37 117.37 117.37 117.37 1.1K
10:50 117.38 117.41 117.33 117.33 1.1K
10:51 117.33 117.37 117.33 117.37 0.5K
10:52 117.37 117.37 117.37 117.37 0.5K
10:53 117.37 117.44 117.37 117.38 3.9K
10:54 117.38 117.42 117.38 117.42 0.9K
10:55 117.42 117.47 117.42 117.47 1.5K
10:56 117.28 117.43 117.24 117.24 4.3K
10:57 117.24 117.31 117.24 117.31 2.1K
10:58 117.31 117.48 117.31 117.48 5.2K
10:59 117.48 117.55 117.48 117.55 0.9K
11:00 117.55 117.56 117.55 117.56 1.7K
11:01 117.56 117.56 117.56 117.56 0.3K
11:02 117.60 117.73 117.60 117.73 1.8K
11:03 117.73 117.74 117.67 117.74 2.3K
11:04 117.74 117.81 117.74 117.81 1.0K
11:05 117.81 117.81 117.81 117.81 0.2K
11:06 117.79 117.80 117.79 117.80 2.9K
11:07 117.80 117.80 117.74 117.74 0.5K
11:08 117.74 117.74 117.74 117.74 0.4K
11:09 117.74 117.74 117.74 117.74 2.1K
11:10 117.89 117.89 117.83 117.83 1.6K
11:11 117.88 117.90 117.88 117.90 2.5K
11:12 117.90 118.15 117.90 118.09 3.9K
11:13 118.09 118.09 118.07 118.08 2.3K
11:14 118.08 118.10 118.01 118.10 6.0K
11:15 118.09 118.09 118.02 118.02 1.9K
11:16 118.02 118.05 118.00 118.01 1.9K
11:17 118.01 118.01 117.93 117.93 1.5K
11:18 117.84 117.85 117.84 117.85 1.2K
11:19 117.85 117.85 117.80 117.80 0.6K
11:20 117.80 117.80 117.80 117.80 0.3K
11:21 117.80 117.82 117.80 117.82 0.5K
11:22 117.82 117.82 117.75 117.75 1.2K
11:23 117.75 117.75 117.65 117.65 3.6K
11:24 117.65 117.65 117.65 117.65 0.6K
11:25 117.70 117.82 117.70 117.82 2.5K
11:26 117.84 117.84 117.74 117.74 4.8K
11:27 117.74 117.74 117.74 117.74 0.2K
11:28 117.62 117.62 117.31 117.31 4.0K
11:29 117.31 117.31 117.25 117.25 0.6K
11:30 117.26 117.26 117.26 117.26 1.0K
11:31 117.26 117.27 117.26 117.27 2.5K
11:32 117.27 117.34 117.27 117.34 2.0K
11:33 117.34 117.34 117.24 117.33 2.6K
11:34 117.29 117.29 117.29 117.29 1.1K
11:35 117.29 117.29 117.19 117.19 1.1K
11:36 117.19 117.27 117.19 117.27 0.8K
11:37 117.27 117.31 117.27 117.31 3.1K
11:38 117.31 117.31 117.29 117.29 1.5K
11:39 117.32 117.32 117.32 117.32 1.2K
11:40 117.20 117.20 117.20 117.20 0.8K
11:41 117.24 117.24 117.24 117.24 1.7K
11:42 117.25 117.25 117.25 117.25 0.4K
11:43 117.20 117.20 117.15 117.15 1.7K
11:44 117.15 117.15 117.15 117.15 0.7K
11:45 117.15 117.16 117.09 117.16 1.4K
11:46 117.25 117.25 117.21 117.21 1.9K
11:47 117.21 117.25 117.21 117.25 0.4K
11:48 117.25 117.29 117.25 117.26 1.6K
11:49 117.26 117.26 117.26 117.26 0.4K
11:50 117.26 117.26 117.26 117.26 0.4K
11:51 117.26 117.26 117.26 117.26 0.0K
11:52 117.26 117.26 117.25 117.25 2.1K
11:53 117.25 117.25 117.14 117.14 1.5K
11:54 117.14 117.14 117.14 117.14 0.3K
11:55 117.14 117.14 117.07 117.07 1.1K
11:56 117.07 117.07 117.00 117.00 1.6K
11:57 117.00 117.03 117.00 117.03 1.1K
11:58 117.03 117.03 116.95 117.00 1.1K
11:59 116.99 117.05 116.99 117.05 4.4K
12:00 117.05 117.05 117.00 117.00 0.5K
12:01 117.00 117.10 117.00 117.10 0.7K
12:02 117.10 117.12 117.06 117.12 2.4K
12:03 117.11 117.25 117.11 117.25 3.9K
12:04 117.25 117.25 117.19 117.21 3.6K
12:05 117.21 117.27 117.21 117.27 1.2K
12:06 117.27 117.27 117.17 117.17 1.2K
12:07 117.28 117.28 117.23 117.28 6.3K
12:08 117.35 117.43 117.35 117.42 3.0K
12:09 117.42 117.42 117.36 117.36 0.9K
12:10 117.36 117.36 117.36 117.36 0.5K
12:11 117.36 117.42 117.36 117.42 1.1K
12:12 117.42 117.43 117.34 117.34 2.3K
12:13 117.34 117.34 117.34 117.34 0.4K
12:14 117.34 117.34 117.34 117.34 1.7K
12:15 117.34 117.34 117.34 117.34 0.6K
12:16 117.34 117.40 117.34 117.40 2.0K
12:17 117.43 117.45 117.43 117.45 0.8K
12:18 117.45 117.45 117.45 117.45 0.2K
12:19 117.42 117.42 117.42 117.42 0.5K
12:20 117.42 117.42 117.38 117.38 1.9K
12:21 117.38 117.41 117.38 117.41 4.2K
12:22 117.38 117.38 117.38 117.38 1.1K
12:23 117.42 117.42 117.40 117.40 5.3K
12:24 117.40 117.42 117.40 117.42 1.1K
12:25 117.44 117.47 117.44 117.47 3.5K
12:26 117.47 117.49 117.47 117.49 0.5K
12:27 117.55 117.60 117.55 117.60 5.6K
12:28 117.60 117.60 117.58 117.58 0.9K
12:29 117.58 117.63 117.58 117.61 1.5K
12:30 117.60 117.64 117.56 117.64 0.7K
12:31 117.64 117.64 117.52 117.52 1.4K
12:32 117.52 117.58 117.52 117.58 0.8K
12:33 117.58 117.58 117.57 117.57 0.4K
12:34 117.57 117.60 117.57 117.60 0.7K
12:35 117.60 117.62 117.60 117.62 1.2K
12:36 117.62 117.62 117.57 117.57 1.4K
12:37 117.57 117.57 117.48 117.48 1.4K
12:38 117.48 117.53 117.48 117.53 1.8K
12:39 117.53 117.53 117.53 117.53 0.6K
12:40 117.56 117.56 117.56 117.56 0.6K
12:41 117.56 117.57 117.56 117.57 0.3K
12:42 117.57 117.57 117.47 117.47 1.3K
12:43 117.47 117.51 117.47 117.51 1.3K
12:44 117.49 117.51 117.49 117.50 1.9K
12:45 117.51 117.51 117.51 117.51 1.3K
12:46 117.51 117.51 117.49 117.50 3.7K
12:47 117.48 117.51 117.48 117.51 6.8K
12:48 117.56 117.60 117.56 117.58 5.1K
12:49 117.58 117.58 117.57 117.57 0.6K
12:50 117.57 117.60 117.57 117.60 0.5K
12:51 117.58 117.58 117.58 117.58 2.5K
12:52 117.58 117.58 117.58 117.58 1.9K
12:53 117.58 117.62 117.58 117.62 2.9K
12:54 117.62 117.67 117.62 117.64 1.1K
12:55 117.60 117.60 117.55 117.55 2.6K
12:56 117.55 117.55 117.55 117.55 0.5K
12:57 117.55 117.56 117.47 117.47 4.2K
12:58 117.47 117.47 117.44 117.44 2.3K
12:59 117.41 117.41 117.39 117.39 1.1K
13:00 117.41 117.44 117.41 117.44 3.0K
13:01 117.44 117.44 117.44 117.44 0.3K
13:02 117.44 117.44 117.44 117.44 0.5K
13:03 117.47 117.47 117.40 117.40 1.3K
13:04 117.40 117.40 117.34 117.34 0.7K
13:05 117.34 117.34 117.34 117.34 0.1K
13:06 117.34 117.38 117.34 117.38 0.2K
13:07 117.38 117.38 117.38 117.38 0.8K
13:08 117.38 117.43 117.38 117.43 0.4K
13:09 117.43 117.43 117.39 117.39 0.7K
13:10 117.39 117.45 117.39 117.45 0.5K
13:11 117.45 117.45 117.41 117.41 0.9K
13:12 117.41 117.41 117.40 117.40 0.6K
13:13 117.40 117.40 117.40 117.40 0.2K
13:14 117.40 117.43 117.40 117.40 2.5K
13:15 117.40 117.40 117.30 117.30 0.9K
13:16 117.24 117.30 117.24 117.30 0.4K
13:17 117.28 117.28 117.27 117.27 2.2K
13:18 117.32 117.32 117.32 117.32 5.0K
13:19 117.32 117.35 117.32 117.34 5.5K
13:20 117.28 117.29 117.08 117.08 3.9K
13:21 117.08 117.24 117.06 117.24 3.6K
13:22 117.24 117.24 117.24 117.24 0.8K
13:23 117.24 117.24 117.18 117.18 0.5K
13:24 117.18 117.18 117.18 117.18 0.3K
13:25 117.22 117.33 117.22 117.33 4.1K
13:26 117.32 117.39 117.28 117.28 6.4K
13:27 117.28 117.38 117.28 117.38 0.6K
13:28 117.38 117.38 117.38 117.38 0.8K
13:29 117.38 117.38 117.38 117.38 0.8K
13:30 117.38 117.38 117.38 117.38 0.1K
13:31 117.38 117.40 117.38 117.40 1.3K
13:32 117.40 117.41 117.40 117.41 0.8K
13:33 117.41 117.41 117.41 117.41 0.2K
13:34 117.41 117.41 117.41 117.41 0.6K
13:35 117.41 117.43 117.41 117.41 1.8K
13:36 117.41 117.43 117.41 117.42 2.4K
13:37 117.46 117.53 117.46 117.50 2.9K
13:38 117.51 117.51 117.48 117.50 2.0K
13:39 117.50 117.50 117.50 117.50 0.3K
13:40 117.54 117.54 117.54 117.54 1.5K
13:41 117.54 117.59 117.49 117.49 2.2K
13:42 117.48 117.48 117.38 117.46 2.6K
13:43 117.41 117.41 117.41 117.41 2.9K
13:44 117.41 117.41 117.30 117.31 1.1K
13:45 117.33 117.37 117.29 117.29 6.6K
13:46 117.39 117.39 117.26 117.26 2.5K
13:47 117.31 117.41 117.31 117.41 2.2K
13:48 117.41 117.49 117.41 117.49 1.7K
13:49 117.49 117.49 117.49 117.49 0.3K
13:50 117.45 117.45 117.45 117.45 0.7K
13:51 117.45 117.45 117.45 117.45 1.2K
13:52 117.45 117.45 117.45 117.45 0.4K
13:53 117.45 117.46 117.37 117.37 7.0K
13:54 117.31 117.36 117.31 117.36 2.5K
13:55 117.36 117.45 117.36 117.45 3.9K
13:56 117.45 117.45 117.45 117.45 0.7K
13:57 117.38 117.43 117.38 117.43 1.1K
13:58 117.43 117.51 117.43 117.51 2.7K
13:59 117.51 117.56 117.51 117.56 0.6K
14:00 117.65 117.67 117.62 117.62 4.0K
14:01 117.62 117.62 117.62 117.62 0.4K
14:02 117.62 117.62 117.62 117.62 0.3K
14:03 117.62 117.62 117.57 117.57 1.7K
14:04 117.54 117.62 117.54 117.62 3.3K
14:05 117.62 117.62 117.59 117.59 0.9K
14:06 117.59 117.59 117.59 117.59 0.3K
14:07 117.59 117.59 117.59 117.59 0.4K
14:08 117.59 117.59 117.59 117.59 0.3K
14:09 117.59 117.75 117.59 117.69 4.9K
14:10 117.69 117.69 117.69 117.69 0.6K
14:11 117.69 117.75 117.67 117.67 1.3K
14:12 117.67 117.67 117.62 117.62 0.8K
14:13 117.62 117.69 117.62 117.69 5.2K
14:14 117.69 117.69 117.69 117.69 1.3K
14:15 117.69 117.69 117.69 117.69 1.1K
14:16 117.69 117.69 117.69 117.69 0.3K
14:17 117.69 117.70 117.68 117.70 3.0K
14:18 117.68 117.68 117.66 117.68 2.9K
14:19 117.68 117.68 117.68 117.68 0.4K
14:20 117.68 117.70 117.68 117.70 0.4K
14:21 117.70 117.70 117.59 117.59 1.6K
14:22 117.59 117.59 117.57 117.57 1.1K
14:23 117.58 117.58 117.55 117.55 3.2K
14:24 117.55 117.55 117.53 117.53 1.2K
14:25 117.53 117.53 117.49 117.49 1.0K
14:26 117.49 117.57 117.49 117.57 6.6K
14:27 117.57 117.57 117.57 117.57 0.3K
14:28 117.57 117.58 117.56 117.58 1.6K
14:29 117.58 117.58 117.55 117.55 0.6K
14:30 117.55 117.55 117.52 117.52 3.9K
14:31 117.52 117.52 117.49 117.49 0.9K
14:32 117.50 117.53 117.50 117.53 8.0K
14:33 117.57 117.73 117.57 117.67 3.0K
14:34 117.67 117.69 117.62 117.69 0.8K
14:35 117.69 117.73 117.69 117.70 1.5K
14:36 117.70 117.70 117.66 117.66 1.3K
14:37 117.67 117.67 117.67 117.67 0.8K
14:38 117.66 117.74 117.66 117.74 2.3K
14:39 117.74 117.74 117.70 117.70 1.7K
14:40 117.70 117.70 117.69 117.69 1.4K
14:41 117.65 117.65 117.59 117.59 1.9K
14:42 117.59 117.59 117.59 117.59 0.8K
14:43 117.59 117.59 117.59 117.59 0.4K
14:44 117.59 117.59 117.59 117.59 0.4K
14:45 117.59 117.59 117.52 117.52 1.0K
14:46 117.52 117.56 117.52 117.56 0.7K
14:47 117.58 117.58 117.57 117.57 3.5K
14:48 117.57 117.61 117.57 117.61 3.8K
14:49 117.61 117.67 117.61 117.67 0.6K
14:50 117.67 117.71 117.67 117.71 0.9K
14:51 117.76 117.79 117.76 117.79 2.0K
14:52 117.82 117.83 117.82 117.83 0.7K
14:53 117.94 117.94 117.87 117.87 3.2K
14:54 117.87 117.87 117.87 117.87 0.5K
14:55 117.87 117.93 117.87 117.93 0.9K
14:56 117.93 117.93 117.88 117.88 1.8K
14:57 117.87 117.87 117.84 117.86 2.8K
14:58 117.87 117.87 117.82 117.82 1.6K
14:59 117.82 117.82 117.72 117.72 2.9K
15:00 117.72 117.79 117.72 117.79 2.2K
15:01 117.79 117.79 117.73 117.73 0.7K
15:02 117.73 117.79 117.72 117.79 2.4K
15:03 117.79 117.81 117.79 117.81 2.9K
15:04 117.81 117.81 117.81 117.81 0.1K
15:05 117.81 117.81 117.81 117.81 0.3K
15:06 117.81 117.81 117.80 117.80 1.8K
15:07 117.80 117.80 117.71 117.75 4.8K
15:08 117.75 117.75 117.70 117.71 4.9K
15:09 117.71 117.90 117.71 117.90 15.7K
15:10 117.90 117.95 117.90 117.95 0.6K
15:11 117.95 117.95 117.90 117.90 2.4K
15:12 117.90 117.90 117.86 117.86 0.5K
15:13 117.86 117.88 117.86 117.88 2.3K
15:14 117.86 117.86 117.85 117.85 1.3K
15:15 117.79 117.86 117.79 117.86 0.7K
15:16 117.86 117.86 117.79 117.79 2.7K
15:17 117.79 117.79 117.79 117.79 0.5K
15:18 117.83 117.85 117.83 117.85 4.8K
15:19 117.85 117.86 117.81 117.86 0.7K
15:20 117.86 117.86 117.79 117.79 2.4K
15:21 117.79 117.80 117.79 117.80 0.7K
15:22 117.76 117.76 117.72 117.72 3.3K
15:23 117.66 117.66 117.61 117.61 2.0K
15:24 117.61 117.66 117.61 117.66 0.7K
15:25 117.66 117.66 117.58 117.58 3.7K
15:26 117.55 117.55 117.55 117.55 0.6K
15:27 117.58 117.58 117.56 117.56 0.9K
15:28 117.60 117.66 117.60 117.66 3.5K
15:29 117.66 117.66 117.62 117.62 3.2K
15:30 117.58 117.58 117.53 117.57 1.8K
15:31 117.57 117.59 117.57 117.59 2.5K
15:32 117.59 117.59 117.57 117.57 1.6K
15:33 117.57 117.61 117.57 117.61 2.0K
15:34 117.61 117.61 117.54 117.54 2.0K
15:35 117.56 117.56 117.51 117.52 2.4K
15:36 117.52 117.52 117.50 117.50 0.7K
15:37 117.50 117.55 117.50 117.55 2.0K
15:38 117.55 117.57 117.51 117.57 8.6K
15:39 117.53 117.57 117.53 117.57 2.3K
15:40 117.61 117.63 117.57 117.57 6.7K
15:41 117.57 117.57 117.53 117.53 3.5K
15:42 117.53 117.54 117.53 117.54 2.1K
15:43 117.48 117.48 117.44 117.44 4.8K
15:44 117.44 117.44 117.35 117.36 2.6K
15:45 117.45 117.45 117.34 117.34 4.1K
15:46 117.34 117.38 117.33 117.38 2.2K
15:47 117.38 117.38 117.37 117.37 1.3K
15:48 117.36 117.42 117.36 117.42 3.5K
15:49 117.42 117.49 117.42 117.49 4.7K
15:50 117.46 117.46 117.41 117.45 4.3K
15:51 117.44 117.48 117.44 117.45 5.4K
15:52 117.42 117.42 117.41 117.41 3.7K
15:53 117.38 117.41 117.37 117.37 7.1K
15:54 117.37 117.39 117.34 117.39 7.9K
15:55 117.36 117.55 117.36 117.55 23.0K
15:56 117.65 117.75 117.65 117.75 45.5K
15:57 117.73 117.75 117.70 117.73 9.5K
15:58 117.73 117.75 117.73 117.75 10.0K
15:59 117.74 117.74 117.71 117.73 19.7K
16:00 117.76 117.76 117.50 117.73 421.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし