ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
118.72
最終更新: 2025-10-03
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
09:31 121.28 122.98 118.81 120.95 58.5K
09:32 121.02 121.02 121.02 121.02 1.9K
09:33 121.01 121.01 120.70 120.83 1.6K
09:34 120.83 120.83 120.58 120.58 0.4K
09:35 120.58 120.58 120.58 120.58 0.1K
09:36 120.58 120.58 120.58 120.58 0.2K
09:37 120.58 121.16 120.58 121.16 3.3K
09:38 121.16 121.23 121.16 121.23 2.5K
09:39 121.45 121.45 121.45 121.45 0.4K
09:40 121.48 121.48 121.21 121.21 0.9K
09:41 121.20 121.40 121.20 121.40 8.6K
09:42 121.40 121.41 121.39 121.39 3.3K
09:43 121.39 121.40 121.39 121.40 0.9K
09:44 121.40 121.53 121.35 121.53 5.7K
09:45 121.53 121.53 121.50 121.50 0.4K
09:46 121.50 121.63 121.50 121.63 3.1K
09:47 121.55 121.55 121.40 121.40 5.9K
09:48 121.40 121.40 121.26 121.40 18.8K
09:49 121.47 121.47 121.41 121.41 1.0K
09:50 121.40 121.40 121.29 121.29 6.6K
09:51 121.29 121.37 121.29 121.37 2.1K
09:52 121.58 121.58 121.54 121.54 2.5K
09:53 121.53 121.57 121.50 121.57 1.2K
09:54 121.57 121.60 121.57 121.60 2.0K
09:55 121.60 121.60 121.52 121.52 1.8K
09:56 121.52 121.52 121.45 121.45 0.5K
09:57 121.49 121.56 121.49 121.53 2.3K
09:58 121.53 121.76 121.53 121.76 3.0K
09:59 121.76 121.84 121.75 121.75 1.5K
10:00 121.75 121.76 121.69 121.69 1.9K
10:01 121.75 121.75 121.62 121.62 3.2K
10:02 121.61 121.64 121.61 121.64 1.2K
10:03 121.64 121.74 121.63 121.72 3.2K
10:04 121.71 121.84 121.71 121.84 2.9K
10:05 121.84 121.96 121.84 121.94 2.5K
10:06 121.94 121.94 121.80 121.80 2.5K
10:07 121.80 122.08 121.80 122.08 2.0K
10:08 122.08 122.14 122.00 122.00 1.0K
10:09 122.00 122.18 121.97 121.97 5.9K
10:10 122.05 122.05 121.98 122.02 1.0K
10:11 122.02 122.02 121.96 121.96 1.0K
10:12 121.96 121.99 121.96 121.99 3.1K
10:13 121.99 121.99 121.97 121.97 0.4K
10:14 121.97 121.97 121.81 121.81 0.8K
10:15 121.81 122.05 121.81 122.05 2.9K
10:16 121.96 122.09 121.96 122.09 1.1K
10:17 122.09 122.18 122.09 122.18 2.9K
10:18 122.18 122.20 122.18 122.20 1.4K
10:19 122.12 122.20 122.11 122.20 4.1K
10:20 122.18 122.18 122.17 122.17 3.5K
10:21 122.22 122.22 122.10 122.10 3.4K
10:22 122.08 122.13 122.05 122.13 3.4K
10:23 122.16 122.16 122.13 122.13 0.7K
10:24 122.13 122.15 122.13 122.15 1.1K
10:25 122.14 122.14 122.09 122.09 1.1K
10:26 122.09 122.15 122.09 122.15 0.5K
10:27 122.08 122.14 122.07 122.14 1.1K
10:28 122.14 122.33 122.05 122.19 16.4K
10:29 122.30 122.30 122.29 122.29 2.3K
10:30 122.29 122.40 122.29 122.34 3.0K
10:31 122.34 122.35 122.27 122.29 3.8K
10:32 122.19 122.27 122.14 122.14 4.3K
10:33 122.14 122.26 122.14 122.26 2.5K
10:34 122.23 122.23 122.21 122.21 1.4K
10:35 122.21 122.37 122.21 122.37 1.7K
10:36 122.37 122.37 122.25 122.28 2.7K
10:37 122.23 122.27 122.23 122.27 1.6K
10:38 122.27 122.27 122.19 122.19 7.0K
10:39 122.16 122.16 122.12 122.12 1.0K
10:40 122.12 122.12 122.12 122.12 1.8K
10:41 122.12 122.12 121.88 121.88 3.0K
10:42 121.95 121.95 121.90 121.90 2.6K
10:43 121.90 121.90 121.90 121.90 0.7K
10:44 121.93 121.93 121.87 121.88 4.5K
10:45 121.88 122.04 121.88 122.01 2.7K
10:46 121.99 122.00 121.99 122.00 1.3K
10:47 122.00 122.03 121.97 122.03 15.6K
10:48 121.99 122.02 121.93 121.93 13.3K
10:49 121.93 121.93 121.86 121.86 1.7K
10:50 121.77 122.01 121.74 122.01 24.3K
10:51 122.01 122.03 121.95 122.03 3.0K
10:52 122.03 122.20 122.03 122.20 2.0K
10:53 122.27 122.42 122.23 122.42 3.8K
10:54 122.46 122.49 122.46 122.49 3.4K
10:55 122.51 122.52 122.51 122.52 1.8K
10:56 122.60 122.63 122.48 122.48 7.5K
10:57 122.42 122.42 122.38 122.38 2.6K
10:58 122.30 122.30 122.30 122.30 2.1K
10:59 122.43 122.43 122.39 122.39 1.8K
11:00 122.34 122.41 122.34 122.41 0.7K
11:01 122.49 122.49 122.42 122.42 1.1K
11:02 122.42 122.50 122.42 122.48 1.5K
11:03 122.47 122.54 122.47 122.52 1.3K
11:04 122.55 122.63 122.55 122.58 4.4K
11:05 122.58 122.58 122.56 122.56 1.1K
11:06 122.56 122.56 122.52 122.52 1.6K
11:07 122.62 122.62 122.54 122.54 2.4K
11:08 122.54 122.54 122.50 122.52 1.7K
11:09 122.52 122.52 122.52 122.52 0.5K
11:10 122.52 122.52 122.46 122.46 0.7K
11:11 122.44 122.44 122.44 122.44 1.1K
11:12 122.49 122.58 122.49 122.55 5.2K
11:13 122.55 122.55 122.46 122.46 0.4K
11:14 122.46 122.46 122.31 122.31 1.9K
11:15 122.31 122.31 122.25 122.25 0.7K
11:16 122.25 122.25 122.19 122.19 0.3K
11:17 122.25 122.39 122.25 122.39 77.9K
11:18 122.39 122.39 122.34 122.34 1.7K
11:19 122.34 122.45 122.34 122.45 2.3K
11:20 122.45 122.45 122.42 122.43 1.2K
11:21 122.41 122.41 122.41 122.41 1.4K
11:22 122.42 122.42 122.40 122.40 0.8K
11:23 122.40 122.60 122.40 122.60 4.2K
11:24 122.60 122.60 122.57 122.57 1.8K
11:25 122.57 122.57 122.57 122.57 0.3K
11:26 122.57 122.76 122.57 122.74 3.6K
11:27 122.78 122.78 122.78 122.78 2.2K
11:28 122.76 122.80 122.75 122.75 2.3K
11:29 122.75 122.86 122.75 122.86 1.7K
11:30 122.86 122.88 122.82 122.82 1.7K
11:31 122.82 122.91 122.82 122.91 4.3K
11:32 122.91 122.91 122.87 122.87 1.2K
11:33 122.91 122.96 122.91 122.96 6.4K
11:34 122.96 123.00 122.96 123.00 5.3K
11:35 123.00 123.00 122.98 122.99 0.7K
11:36 123.10 123.13 123.10 123.10 3.0K
11:37 123.10 123.13 123.10 123.13 4.8K
11:38 123.19 123.19 123.19 123.19 1.2K
11:39 123.16 123.16 123.04 123.12 19.2K
11:40 123.12 123.12 123.03 123.03 0.4K
11:41 123.03 123.10 123.03 123.09 2.7K
11:42 123.09 123.14 123.02 123.14 3.8K
11:43 123.14 123.16 123.14 123.16 1.6K
11:44 123.16 123.16 123.10 123.10 0.4K
11:45 123.11 123.16 123.10 123.16 3.9K
11:46 123.16 123.17 123.16 123.16 2.8K
11:47 123.19 123.19 123.06 123.08 7.7K
11:48 123.08 123.08 123.07 123.08 5.6K
11:49 123.08 123.08 123.08 123.08 1.2K
11:50 123.04 123.04 123.04 123.04 1.4K
11:51 123.03 123.03 123.02 123.02 1.6K
11:52 123.09 123.09 123.03 123.03 1.0K
11:53 123.05 123.15 123.05 123.10 5.8K
11:54 123.11 123.11 123.06 123.08 6.1K
11:55 123.08 123.13 123.03 123.07 0.9K
11:56 123.02 123.07 123.01 123.01 1.7K
11:57 123.01 123.02 122.92 122.92 1.5K
11:58 122.88 122.92 122.87 122.92 1.5K
11:59 122.92 122.98 122.90 122.93 3.0K
12:00 122.92 122.95 122.87 122.93 2.6K
12:01 122.84 122.85 122.84 122.85 4.2K
12:02 122.96 122.98 122.96 122.98 4.6K
12:03 123.03 123.03 123.03 123.03 2.1K
12:04 123.06 123.09 123.06 123.08 7.0K
12:05 123.08 123.09 123.08 123.09 0.7K
12:06 123.09 123.14 123.09 123.14 4.5K
12:07 123.14 123.18 123.14 123.14 3.4K
12:08 123.13 123.18 123.13 123.18 0.7K
12:09 123.18 123.18 123.11 123.12 0.7K
12:10 123.12 123.12 123.00 123.00 4.9K
12:11 123.00 123.00 122.79 122.79 2.0K
12:12 122.79 122.79 122.72 122.72 2.0K
12:13 122.74 122.78 122.74 122.78 2.4K
12:14 122.78 122.78 122.70 122.70 1.4K
12:15 122.70 122.72 122.66 122.72 0.5K
12:16 122.72 122.72 122.67 122.67 1.5K
12:17 122.67 122.73 122.63 122.73 2.6K
12:18 122.75 122.77 122.75 122.77 2.8K
12:19 122.73 122.73 122.67 122.73 1.9K
12:20 122.73 122.79 122.73 122.77 1.0K
12:21 122.77 122.85 122.74 122.85 4.3K
12:22 122.85 122.85 122.68 122.68 2.7K
12:23 122.74 122.74 122.63 122.63 2.6K
12:24 122.63 122.64 122.62 122.64 0.6K
12:25 122.70 122.70 122.62 122.63 1.9K
12:26 122.62 122.68 122.62 122.68 2.3K
12:27 122.63 122.63 122.60 122.60 3.1K
12:28 122.60 122.60 122.60 122.60 0.7K
12:29 122.60 122.64 122.60 122.64 3.3K
12:30 122.67 122.67 122.65 122.65 1.9K
12:31 122.70 122.70 122.66 122.66 1.8K
12:32 122.66 122.69 122.56 122.56 4.1K
12:33 122.56 122.60 122.56 122.60 4.3K
12:34 122.60 122.60 122.60 122.60 0.5K
12:35 122.60 122.60 122.59 122.59 0.6K
12:36 122.59 122.67 122.57 122.57 1.2K
12:37 122.57 122.60 122.57 122.60 0.8K
12:38 122.60 122.61 122.60 122.61 2.3K
12:39 122.64 122.64 122.60 122.60 2.1K
12:40 122.62 122.62 122.58 122.58 4.6K
12:41 122.58 122.58 122.47 122.47 1.4K
12:42 122.47 122.47 122.44 122.44 1.6K
12:43 122.42 122.42 122.41 122.41 1.1K
12:44 122.48 122.48 122.48 122.48 5.8K
12:45 122.61 122.65 122.61 122.65 1.8K
12:46 122.65 122.65 122.60 122.60 2.3K
12:47 122.59 122.59 122.59 122.59 1.7K
12:48 122.59 122.65 122.59 122.64 1.9K
12:49 122.64 122.68 122.64 122.68 1.0K
12:50 122.68 122.68 122.68 122.68 0.7K
12:51 122.68 122.69 122.68 122.69 2.4K
12:52 122.74 122.75 122.68 122.68 1.5K
12:53 122.70 122.80 122.70 122.80 1.9K
12:54 122.81 122.81 122.81 122.81 1.3K
12:55 122.82 122.83 122.78 122.78 4.1K
12:56 122.78 122.79 122.78 122.79 1.0K
12:57 122.79 122.87 122.79 122.87 2.2K
12:58 122.91 122.91 122.91 122.91 4.6K
12:59 122.98 122.99 122.89 122.99 7.1K
13:00 122.99 123.03 122.98 122.98 2.3K
13:01 122.98 122.98 122.98 122.98 0.4K
13:02 123.00 123.00 122.98 122.99 4.4K
13:03 122.94 122.94 122.94 122.94 4.2K
13:04 122.96 122.96 122.96 122.96 1.6K
13:05 122.97 122.97 122.97 122.97 1.8K
13:06 122.97 122.99 122.94 122.99 1.2K
13:07 122.98 122.98 122.98 122.98 0.5K
13:08 122.98 123.02 122.98 122.98 2.5K
13:09 122.98 122.99 122.98 122.99 1.5K
13:10 122.99 123.01 122.99 123.01 3.6K
13:11 123.01 123.01 122.86 122.86 11.2K
13:12 122.86 122.87 122.86 122.87 3.3K
13:13 122.87 122.94 122.86 122.94 3.1K
13:14 122.94 123.02 122.94 123.02 2.1K
13:15 123.04 123.05 123.00 123.00 5.2K
13:16 123.00 123.03 123.00 123.03 1.4K
13:17 123.03 123.10 123.03 123.10 0.8K
13:18 123.10 123.13 123.05 123.10 2.0K
13:19 123.10 123.18 123.10 123.18 1.5K
13:20 123.18 123.23 123.18 123.22 1.6K
13:21 123.20 123.23 123.18 123.20 7.3K
13:22 123.20 123.20 123.17 123.17 1.5K
13:23 123.17 123.17 123.17 123.17 0.3K
13:24 123.23 123.23 123.22 123.22 3.9K
13:25 123.22 123.23 123.22 123.23 4.0K
13:26 123.23 123.23 123.23 123.23 0.8K
13:27 123.23 123.26 123.21 123.26 4.2K
13:28 123.26 123.26 123.24 123.24 3.6K
13:29 123.27 123.27 123.27 123.27 0.9K
13:30 123.27 123.27 123.27 123.27 0.6K
13:31 123.28 123.30 123.28 123.30 1.6K
13:32 123.30 123.36 123.30 123.36 2.0K
13:33 123.37 123.40 123.37 123.40 4.2K
13:34 123.46 123.50 123.46 123.46 3.9K
13:35 123.46 123.50 123.46 123.47 1.4K
13:36 123.47 123.50 123.47 123.50 0.6K
13:37 123.50 123.50 123.47 123.49 0.9K
13:38 123.49 123.50 123.49 123.49 4.0K
13:39 123.49 123.52 123.49 123.52 2.3K
13:40 123.52 123.55 123.52 123.53 2.9K
13:41 123.53 123.53 123.52 123.52 1.6K
13:42 123.52 123.52 123.46 123.46 3.8K
13:43 123.48 123.50 123.42 123.42 2.7K
13:44 123.42 123.42 123.38 123.40 2.3K
13:45 123.40 123.40 123.40 123.40 0.4K
13:46 123.40 123.44 123.40 123.44 2.9K
13:47 123.44 123.44 123.43 123.43 0.9K
13:48 123.43 123.48 123.43 123.46 3.9K
13:49 123.43 123.43 123.40 123.40 3.2K
13:50 123.38 123.38 123.37 123.37 1.1K
13:51 123.37 123.37 123.37 123.37 0.5K
13:52 123.37 123.37 123.37 123.37 2.3K
13:53 123.34 123.34 123.30 123.30 4.9K
13:54 123.30 123.30 123.23 123.23 1.7K
13:55 123.23 123.23 123.12 123.14 2.6K
13:56 123.14 123.15 123.10 123.10 0.6K
13:57 123.14 123.17 123.14 123.17 1.7K
13:58 123.14 123.14 123.13 123.13 0.9K
13:59 123.11 123.11 123.03 123.03 1.1K
14:00 123.03 123.03 122.98 122.98 2.2K
14:01 122.94 122.94 122.94 122.94 0.9K
14:02 122.98 122.98 122.98 122.98 1.6K
14:03 122.98 122.98 122.91 122.94 2.7K
14:04 122.94 122.97 122.94 122.97 0.9K
14:05 122.97 122.97 122.97 122.97 1.4K
14:06 122.97 123.00 122.94 123.00 1.9K
14:07 123.00 123.00 123.00 123.00 1.4K
14:08 123.00 123.00 122.89 122.89 6.4K
14:09 122.89 122.89 122.89 122.89 0.8K
14:10 122.89 122.89 122.86 122.86 1.4K
14:11 122.86 122.86 122.86 122.86 0.5K
14:12 122.86 122.86 122.86 122.86 1.3K
14:13 122.86 122.97 122.86 122.97 3.9K
14:14 123.01 123.04 123.01 123.04 2.1K
14:15 123.05 123.16 123.05 123.16 2.5K
14:16 123.16 123.19 123.11 123.11 1.9K
14:17 123.16 123.17 123.16 123.17 0.7K
14:18 123.17 123.17 123.17 123.17 0.6K
14:19 123.12 123.12 123.12 123.12 0.9K
14:20 123.12 123.14 123.12 123.14 1.1K
14:21 123.14 123.15 123.14 123.15 3.0K
14:22 123.19 123.19 123.12 123.15 2.6K
14:23 123.15 123.19 123.15 123.19 3.5K
14:24 123.17 123.17 123.17 123.17 31.4K
14:25 123.17 123.20 123.15 123.15 0.8K
14:26 123.15 123.15 123.07 123.07 2.2K
14:27 123.07 123.17 123.07 123.15 4.4K
14:28 123.15 123.18 123.12 123.17 1.2K
14:29 123.17 123.17 123.17 123.17 2.2K
14:30 123.17 123.17 123.14 123.14 0.4K
14:31 123.15 123.15 123.03 123.03 2.5K
14:32 123.10 123.15 123.10 123.15 2.2K
14:33 123.20 123.20 123.19 123.20 1.9K
14:34 123.23 123.28 123.18 123.18 8.2K
14:35 123.18 123.23 123.18 123.23 1.5K
14:36 123.23 123.23 123.20 123.20 0.5K
14:37 123.20 123.24 123.20 123.24 0.5K
14:38 123.20 123.20 123.20 123.20 1.7K
14:39 123.20 123.20 123.12 123.12 0.9K
14:40 123.13 123.13 123.13 123.13 0.8K
14:41 123.14 123.22 123.14 123.20 5.8K
14:42 123.20 123.20 123.13 123.13 2.4K
14:43 123.13 123.13 123.11 123.11 1.6K
14:44 123.11 123.11 123.09 123.09 1.4K
14:45 123.09 123.14 123.09 123.14 2.5K
14:46 123.14 123.14 123.11 123.11 1.0K
14:47 123.11 123.14 123.08 123.09 2.0K
14:48 123.09 123.14 123.09 123.14 0.7K
14:49 123.14 123.14 123.14 123.14 1.0K
14:50 123.14 123.21 123.13 123.21 3.8K
14:51 123.23 123.28 123.23 123.28 7.1K
14:52 123.28 123.35 123.28 123.34 1.5K
14:53 123.34 123.37 123.32 123.32 7.9K
14:54 123.31 123.31 123.26 123.26 2.9K
14:55 123.26 123.26 123.26 123.26 1.0K
14:56 123.19 123.19 123.18 123.18 1.3K
14:57 123.18 123.18 123.13 123.17 1.7K
14:58 123.17 123.22 123.13 123.22 3.2K
14:59 123.22 123.22 123.22 123.22 0.6K
15:00 123.23 123.30 123.23 123.30 1.5K
15:01 123.30 123.30 123.24 123.26 1.9K
15:02 123.30 123.32 123.30 123.30 7.6K
15:03 123.30 123.30 123.23 123.24 2.1K
15:04 123.24 123.27 123.24 123.27 0.3K
15:05 123.27 123.30 123.27 123.30 0.7K
15:06 123.31 123.40 123.31 123.36 13.2K
15:07 123.46 123.48 123.46 123.48 4.5K
15:08 123.48 123.51 123.48 123.51 2.0K
15:09 123.51 123.51 123.42 123.42 4.4K
15:10 123.39 123.42 123.38 123.42 1.6K
15:11 123.42 123.47 123.42 123.43 1.9K
15:12 123.43 123.48 123.43 123.44 1.6K
15:13 123.40 123.49 123.40 123.49 5.6K
15:14 123.49 123.54 123.49 123.54 1.5K
15:15 123.54 123.54 123.54 123.54 1.6K
15:16 123.54 123.54 123.53 123.54 2.3K
15:17 123.56 123.56 123.52 123.56 2.0K
15:18 123.56 123.56 123.49 123.49 3.8K
15:19 123.49 123.54 123.48 123.48 2.9K
15:20 123.48 123.49 123.44 123.45 3.8K
15:21 123.48 123.49 123.47 123.47 1.6K
15:22 123.46 123.46 123.45 123.45 1.9K
15:23 123.45 123.47 123.45 123.45 2.9K
15:24 123.40 123.41 123.40 123.41 10.5K
15:25 123.43 123.44 123.43 123.44 12.3K
15:26 123.40 123.40 123.40 123.40 10.7K
15:27 123.40 123.40 123.39 123.39 32.8K
15:28 123.40 123.41 123.39 123.40 9.7K
15:29 123.16 123.16 123.03 123.03 20.3K
15:30 123.11 123.17 123.11 123.14 4.3K
15:31 123.18 123.32 123.18 123.32 6.4K
15:32 123.29 123.29 123.28 123.28 4.2K
15:33 123.34 123.38 123.34 123.38 2.9K
15:34 123.39 123.40 123.38 123.40 3.8K
15:35 123.42 123.42 123.35 123.39 6.6K
15:36 123.43 123.43 123.40 123.40 6.7K
15:37 123.44 123.55 123.42 123.55 6.0K
15:38 123.55 123.61 123.55 123.59 7.1K
15:39 123.59 123.59 123.54 123.54 10.8K
15:40 123.60 123.66 123.55 123.66 4.0K
15:41 123.66 123.71 123.66 123.66 3.5K
15:42 123.63 123.79 123.63 123.79 13.4K
15:43 123.72 123.80 123.72 123.77 6.4K
15:44 123.77 123.81 123.74 123.79 3.8K
15:45 123.82 123.85 123.81 123.81 3.8K
15:46 123.76 123.76 123.72 123.76 3.7K
15:47 123.77 123.83 123.77 123.83 8.2K
15:48 123.81 123.86 123.81 123.82 6.9K
15:49 123.82 123.86 123.82 123.85 9.0K
15:50 123.81 123.81 123.77 123.78 6.2K
15:51 123.91 123.91 123.83 123.85 23.4K
15:52 123.81 123.86 123.75 123.86 13.2K
15:53 124.00 124.09 123.99 124.09 47.1K
15:54 124.08 124.17 124.04 124.05 17.0K
15:55 124.02 124.08 123.97 124.08 50.1K
15:56 124.24 124.40 124.24 124.40 25.9K
15:57 124.47 124.65 124.40 124.64 44.0K
15:58 124.64 124.70 124.59 124.59 68.0K
15:59 124.54 124.55 124.48 124.48 43.5K
16:00 124.41 124.54 124.40 124.53 541.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし