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
09:31 124.68 124.86 120.36 124.85 34.2K
09:32 124.85 125.07 124.85 125.07 8.0K
09:33 125.23 125.33 124.82 124.82 12.1K
09:34 124.82 124.88 124.82 124.83 1.1K
09:35 124.78 124.78 123.95 123.95 7.0K
09:36 123.83 123.83 123.72 123.72 1.4K
09:37 123.60 123.97 123.60 123.97 1.9K
09:38 123.97 124.04 123.67 123.67 4.0K
09:39 123.98 123.98 123.89 123.89 1.3K
09:40 123.89 123.93 123.44 123.44 8.1K
09:41 123.22 123.25 123.15 123.15 9.7K
09:42 123.13 123.35 123.11 123.35 1.9K
09:43 123.35 123.35 123.10 123.20 3.3K
09:44 123.20 123.22 123.10 123.22 1.0K
09:45 123.22 123.63 123.22 123.63 1.6K
09:46 123.63 123.63 123.32 123.32 5.6K
09:47 123.32 123.77 123.32 123.77 0.7K
09:48 123.55 123.55 123.40 123.51 3.2K
09:49 123.61 123.64 123.47 123.47 2.3K
09:50 123.48 123.48 123.32 123.35 4.8K
09:51 123.35 123.35 123.13 123.13 1.9K
09:52 123.13 123.13 122.92 122.92 2.0K
09:53 123.03 123.36 123.03 123.36 5.6K
09:54 123.26 123.26 122.94 123.03 3.0K
09:55 123.03 123.17 123.03 123.17 1.5K
09:56 123.17 123.28 123.14 123.24 3.9K
09:57 123.12 123.12 122.88 122.90 4.0K
09:58 122.90 122.90 122.80 122.80 0.8K
09:59 122.82 122.90 122.60 122.60 3.2K
10:00 122.60 122.60 122.50 122.50 55.4K
10:01 122.50 122.50 122.37 122.37 21.1K
10:02 122.37 122.37 122.05 122.05 12.8K
10:03 122.05 122.05 121.99 121.99 11.2K
10:04 121.99 122.26 121.99 122.26 11.6K
10:05 122.25 122.53 122.25 122.53 6.4K
10:06 122.53 122.53 122.40 122.40 7.7K
10:07 122.40 122.60 122.40 122.60 4.3K
10:08 122.60 122.60 122.45 122.45 10.9K
10:09 122.45 122.51 122.45 122.51 1.3K
10:10 122.51 122.51 122.50 122.50 1.3K
10:11 122.53 122.68 122.41 122.68 16.8K
10:12 122.68 122.68 122.59 122.59 1.6K
10:13 122.59 122.78 122.59 122.78 1.6K
10:14 122.99 123.20 122.99 123.18 2.0K
10:15 123.15 123.33 123.15 123.23 1.9K
10:16 123.17 123.24 123.05 123.24 1.1K
10:17 123.26 123.26 123.06 123.06 2.2K
10:18 123.01 123.03 122.85 122.85 4.0K
10:19 122.88 122.95 122.85 122.95 2.3K
10:20 122.95 123.20 122.95 123.20 2.3K
10:21 123.20 123.25 123.15 123.25 1.5K
10:22 123.25 123.29 123.25 123.29 1.0K
10:23 123.29 123.29 123.29 123.29 0.3K
10:24 123.29 123.29 123.10 123.29 3.2K
10:25 123.29 123.49 123.29 123.49 1.6K
10:26 123.49 123.52 123.49 123.52 0.3K
10:27 123.52 123.52 123.45 123.45 0.6K
10:28 123.45 123.56 123.45 123.56 0.7K
10:29 123.55 123.55 123.53 123.53 1.3K
10:30 123.53 123.53 123.45 123.45 0.6K
10:31 123.45 123.45 123.39 123.39 0.8K
10:32 123.39 123.51 123.39 123.48 3.6K
10:33 123.48 123.48 123.48 123.48 0.2K
10:34 123.24 123.24 123.13 123.19 2.7K
10:35 123.20 123.20 123.18 123.18 1.3K
10:36 123.18 123.18 123.12 123.12 2.2K
10:37 123.12 123.12 123.00 123.00 1.3K
10:38 122.93 122.93 122.92 122.92 0.7K
10:39 122.92 122.92 122.92 122.92 1.0K
10:40 122.92 123.00 122.92 122.93 1.0K
10:41 122.90 122.90 122.79 122.89 2.9K
10:42 122.89 122.96 122.86 122.96 1.7K
10:43 122.96 122.96 122.96 122.96 0.5K
10:44 122.96 123.05 122.96 123.05 2.8K
10:45 123.00 123.02 122.94 123.02 2.3K
10:46 123.00 123.00 123.00 123.00 4.4K
10:47 123.00 123.00 122.83 122.83 2.0K
10:48 122.83 122.92 122.83 122.88 2.7K
10:49 122.89 122.95 122.89 122.95 2.0K
10:50 122.95 122.95 122.90 122.90 0.9K
10:51 122.90 122.90 122.83 122.83 2.1K
10:52 122.83 122.83 122.77 122.77 0.6K
10:53 122.77 122.82 122.73 122.82 1.5K
10:54 122.82 122.89 122.82 122.85 2.9K
10:55 122.85 122.85 122.70 122.70 1.7K
10:56 122.70 122.83 122.70 122.83 11.8K
10:57 122.83 122.90 122.83 122.90 0.9K
10:58 122.90 122.90 122.81 122.81 2.4K
10:59 122.81 122.81 122.73 122.73 3.2K
11:00 122.73 122.73 122.69 122.69 1.3K
11:01 122.69 122.92 122.69 122.88 3.6K
11:02 122.87 122.89 122.83 122.83 3.8K
11:03 122.83 122.83 122.80 122.80 0.8K
11:04 122.80 122.80 122.80 122.80 0.6K
11:05 122.80 122.80 122.80 122.80 0.7K
11:06 122.80 122.80 122.76 122.76 1.4K
11:07 122.89 122.89 122.89 122.89 0.9K
11:08 122.91 122.91 122.83 122.83 0.5K
11:09 122.83 122.89 122.83 122.89 1.8K
11:10 122.96 122.96 122.96 122.96 0.9K
11:11 122.91 123.03 122.91 123.03 2.9K
11:12 123.03 123.04 123.03 123.04 1.0K
11:13 123.04 123.06 123.01 123.01 0.9K
11:14 123.01 123.01 123.00 123.00 2.3K
11:15 123.00 123.00 123.00 123.00 0.8K
11:16 123.01 123.01 122.76 122.76 4.3K
11:17 122.76 122.84 122.76 122.84 1.4K
11:18 122.84 122.84 122.72 122.72 1.8K
11:19 122.56 122.56 122.54 122.55 3.1K
11:20 122.55 122.55 122.49 122.49 1.2K
11:21 122.49 122.64 122.49 122.64 3.6K
11:22 122.71 122.79 122.71 122.79 1.1K
11:23 122.79 122.79 122.69 122.69 0.7K
11:24 122.67 122.72 122.67 122.67 4.4K
11:25 122.71 122.79 122.69 122.79 1.8K
11:26 122.79 122.86 122.78 122.86 1.8K
11:27 122.73 122.76 122.68 122.76 2.7K
11:28 122.75 122.75 122.75 122.75 0.9K
11:29 122.75 122.75 122.64 122.64 1.1K
11:30 122.64 122.68 122.64 122.68 0.7K
11:31 122.77 122.81 122.69 122.78 2.4K
11:32 122.83 122.83 122.71 122.71 1.4K
11:33 122.71 122.78 122.71 122.78 1.1K
11:34 122.78 122.82 122.78 122.82 1.2K
11:35 122.82 122.82 122.72 122.72 0.5K
11:36 122.72 122.72 122.72 122.72 0.5K
11:37 122.65 122.78 122.65 122.78 1.6K
11:38 122.78 122.78 122.78 122.78 0.4K
11:39 122.85 122.94 122.85 122.94 2.4K
11:40 122.94 123.04 122.94 123.04 1.0K
11:41 123.04 123.04 123.04 123.04 0.6K
11:42 123.00 123.01 122.96 122.96 1.5K
11:43 122.96 122.96 122.96 122.96 0.5K
11:44 122.96 122.97 122.96 122.97 0.3K
11:45 122.97 123.05 122.97 123.05 1.2K
11:46 123.05 123.05 123.00 123.02 1.1K
11:47 123.02 123.02 122.97 122.97 1.1K
11:48 122.97 123.02 122.97 123.02 0.6K
11:49 123.02 123.02 122.97 122.97 0.9K
11:50 122.97 123.02 122.90 122.90 2.4K
11:51 122.90 123.00 122.90 122.99 1.4K
11:52 122.94 122.94 122.91 122.91 1.4K
11:53 122.88 122.94 122.85 122.94 2.5K
11:54 122.94 122.94 122.94 122.94 0.8K
11:55 122.94 122.98 122.94 122.98 0.6K
11:56 122.98 122.98 122.98 122.98 0.2K
11:57 122.98 122.98 122.80 122.86 0.9K
11:58 122.86 122.86 122.80 122.80 1.8K
11:59 122.81 122.87 122.81 122.84 1.6K
12:00 122.84 122.88 122.84 122.88 0.7K
12:01 122.81 122.93 122.81 122.93 1.7K
12:02 122.95 123.03 122.95 123.03 3.3K
12:03 123.03 123.09 123.03 123.09 0.6K
12:04 123.09 123.09 123.09 123.09 0.5K
12:05 123.09 123.17 123.09 123.17 1.4K
12:06 123.17 123.31 123.17 123.31 1.4K
12:07 123.31 123.31 123.26 123.26 1.8K
12:08 123.26 123.28 123.24 123.24 0.9K
12:09 123.24 123.24 123.22 123.22 1.7K
12:10 123.22 123.24 123.22 123.24 0.9K
12:11 123.24 123.24 123.23 123.23 0.8K
12:12 123.22 123.22 123.15 123.15 1.9K
12:13 123.15 123.18 123.15 123.18 1.3K
12:14 123.18 123.18 123.18 123.18 0.4K
12:15 123.18 123.29 123.18 123.29 1.1K
12:16 123.29 123.29 123.29 123.29 0.4K
12:17 123.29 123.30 123.29 123.30 0.5K
12:18 123.32 123.32 123.32 123.32 1.2K
12:19 123.32 123.32 123.32 123.32 0.0K
12:20 123.32 123.32 123.32 123.32 0.4K
12:21 123.32 123.36 123.32 123.36 1.4K
12:22 123.36 123.36 123.33 123.33 1.2K
12:23 123.37 123.37 123.35 123.35 0.6K
12:24 123.35 123.35 123.34 123.34 1.1K
12:25 123.34 123.44 123.34 123.44 1.9K
12:26 123.44 123.59 123.44 123.59 3.0K
12:27 123.59 123.59 123.51 123.51 3.7K
12:28 123.51 123.51 123.47 123.47 1.2K
12:29 123.47 123.47 123.44 123.45 1.3K
12:30 123.45 123.45 123.45 123.45 0.7K
12:31 123.45 123.45 123.45 123.45 0.7K
12:32 123.48 123.49 123.48 123.49 12.3K
12:33 123.49 123.49 123.47 123.47 0.7K
12:34 123.48 123.48 123.45 123.45 2.1K
12:35 123.45 123.53 123.45 123.53 1.4K
12:36 123.53 123.55 123.53 123.53 1.2K
12:37 123.53 123.58 123.53 123.58 1.0K
12:38 123.58 123.58 123.51 123.54 1.3K
12:39 123.56 123.56 123.50 123.52 2.7K
12:40 123.50 123.51 123.50 123.51 0.9K
12:41 123.51 123.51 123.48 123.50 2.2K
12:42 123.48 123.48 123.48 123.48 1.4K
12:43 123.48 123.48 123.47 123.47 0.9K
12:44 123.47 123.49 123.47 123.49 0.9K
12:45 123.54 123.54 123.53 123.53 1.0K
12:46 123.53 123.53 123.51 123.51 0.4K
12:47 123.51 123.51 123.51 123.51 0.3K
12:48 123.51 123.51 123.51 123.51 0.3K
12:49 123.51 123.55 123.51 123.51 3.4K
12:50 123.51 123.51 123.40 123.40 2.7K
12:51 123.40 123.45 123.40 123.45 0.7K
12:52 123.45 123.45 123.45 123.45 0.1K
12:53 123.45 123.45 123.45 123.45 0.6K
12:54 123.45 123.49 123.45 123.49 2.1K
12:55 123.49 123.51 123.49 123.51 1.5K
12:56 123.49 123.49 123.42 123.42 1.7K
12:57 123.42 123.42 123.31 123.31 1.1K
12:58 123.31 123.31 123.31 123.31 0.5K
12:59 123.31 123.31 123.22 123.22 0.5K
13:00 123.23 123.23 123.20 123.22 1.0K
13:01 123.22 123.22 123.22 123.22 0.8K
13:02 123.30 123.30 123.17 123.17 1.5K
13:03 123.06 123.06 123.06 123.06 0.9K
13:04 123.06 123.06 123.06 123.06 0.1K
13:05 123.06 123.11 123.06 123.11 0.8K
13:06 123.11 123.11 123.11 123.11 0.2K
13:07 123.11 123.11 123.11 123.11 0.4K
13:08 123.11 123.11 123.11 123.11 0.1K
13:09 123.11 123.11 123.08 123.08 1.1K
13:10 123.05 123.06 123.05 123.06 0.7K
13:11 123.06 123.06 123.00 123.00 0.7K
13:12 123.07 123.10 123.07 123.10 1.1K
13:13 123.10 123.10 123.06 123.06 2.2K
13:14 123.06 123.13 123.06 123.13 1.5K
13:15 123.16 123.16 123.16 123.16 0.5K
13:16 123.16 123.16 123.10 123.10 0.5K
13:17 123.10 123.10 123.04 123.04 1.7K
13:18 123.04 123.04 123.04 123.04 0.7K
13:19 123.07 123.10 123.07 123.10 2.1K
13:20 123.12 123.18 123.12 123.18 1.2K
13:21 123.15 123.21 123.15 123.21 1.2K
13:22 123.21 123.21 123.17 123.17 0.3K
13:23 123.17 123.17 123.12 123.16 1.4K
13:24 123.18 123.18 123.10 123.10 1.8K
13:25 123.10 123.10 122.94 122.94 2.4K
13:26 122.94 122.97 122.94 122.97 0.9K
13:27 123.04 123.04 122.98 122.98 2.8K
13:28 122.98 123.03 122.98 123.03 0.5K
13:29 123.03 123.03 123.03 123.03 0.2K
13:30 123.03 123.03 123.03 123.03 0.4K
13:31 122.95 122.98 122.95 122.98 2.1K
13:32 122.98 123.09 122.98 123.08 3.6K
13:33 123.08 123.08 123.05 123.05 0.3K
13:34 123.05 123.07 123.05 123.07 1.0K
13:35 123.07 123.14 123.07 123.14 0.8K
13:36 123.14 123.14 123.08 123.08 2.3K
13:37 123.02 123.03 122.95 123.03 0.8K
13:38 123.03 123.03 123.03 123.03 0.5K
13:39 123.03 123.10 123.03 123.10 0.9K
13:40 123.10 123.10 123.08 123.08 0.4K
13:41 123.08 123.08 123.02 123.02 0.7K
13:42 123.02 123.08 123.02 123.08 1.2K
13:43 123.08 123.13 123.08 123.13 1.0K
13:44 123.13 123.13 123.13 123.13 0.2K
13:45 123.13 123.13 123.13 123.13 0.1K
13:46 123.13 123.14 123.13 123.14 0.8K
13:47 123.14 123.20 123.14 123.14 3.3K
13:48 123.14 123.14 123.05 123.05 0.9K
13:49 123.05 123.12 123.05 123.12 0.5K
13:50 123.12 123.12 123.09 123.09 1.6K
13:51 123.09 123.09 123.09 123.09 0.6K
13:52 123.04 123.04 123.03 123.03 0.8K
13:53 123.03 123.04 123.03 123.04 0.6K
13:54 123.04 123.04 123.04 123.04 0.3K
13:55 123.04 123.04 123.03 123.03 0.5K
13:56 123.03 123.03 123.03 123.03 0.6K
13:57 123.03 123.12 123.03 123.12 2.7K
13:58 123.12 123.12 123.09 123.09 1.1K
13:59 123.09 123.13 123.09 123.09 1.6K
14:00 123.09 123.14 123.09 123.14 0.7K
14:01 123.07 123.07 123.06 123.06 1.5K
14:02 123.06 123.16 123.06 123.16 2.8K
14:03 123.16 123.16 123.15 123.15 0.5K
14:04 123.15 123.15 123.15 123.15 0.9K
14:05 123.15 123.17 123.15 123.17 0.3K
14:06 123.21 123.21 123.21 123.21 1.9K
14:07 123.20 123.24 123.20 123.20 1.6K
14:08 123.20 123.25 123.15 123.15 0.9K
14:09 123.15 123.15 123.15 123.15 0.2K
14:10 123.15 123.15 123.12 123.12 1.4K
14:11 123.12 123.12 123.12 123.12 0.9K
14:12 123.12 123.19 123.12 123.19 1.2K
14:13 123.19 123.19 123.19 123.19 1.0K
14:14 123.19 123.19 123.19 123.19 0.3K
14:15 123.19 123.19 123.19 123.19 0.4K
14:16 123.30 123.30 123.27 123.27 1.1K
14:17 123.32 123.32 123.25 123.25 3.4K
14:18 123.25 123.26 123.25 123.26 1.0K
14:19 123.26 123.26 123.26 123.26 0.5K
14:20 123.26 123.31 123.26 123.31 0.4K
14:21 123.31 123.31 123.31 123.31 0.6K
14:22 123.31 123.31 123.31 123.31 0.7K
14:23 123.31 123.32 123.28 123.32 0.4K
14:24 123.27 123.27 123.27 123.27 0.4K
14:25 123.27 123.27 123.27 123.27 0.6K
14:26 123.27 123.27 123.23 123.25 2.9K
14:27 123.29 123.29 123.29 123.29 1.0K
14:28 123.29 123.32 123.23 123.32 3.9K
14:29 123.32 123.36 123.32 123.36 0.9K
14:30 123.36 123.36 123.36 123.36 0.1K
14:31 123.36 123.39 123.36 123.39 1.1K
14:32 123.39 123.39 123.39 123.39 1.4K
14:33 123.35 123.35 123.31 123.35 3.2K
14:34 123.32 123.32 123.32 123.32 0.7K
14:35 123.32 123.32 123.30 123.30 2.0K
14:36 123.30 123.30 123.28 123.28 0.7K
14:37 123.28 123.28 123.28 123.28 1.5K
14:38 123.28 123.28 123.28 123.28 0.5K
14:39 123.26 123.26 123.14 123.14 2.8K
14:40 123.14 123.14 123.14 123.14 0.4K
14:41 123.14 123.18 123.14 123.18 0.6K
14:42 123.18 123.18 123.18 123.18 0.4K
14:43 123.18 123.29 123.18 123.29 3.6K
14:44 123.29 123.29 123.29 123.29 0.3K
14:45 123.34 123.42 123.34 123.42 2.4K
14:46 123.42 123.49 123.42 123.49 1.0K
14:47 123.49 123.49 123.46 123.46 0.5K
14:48 123.45 123.49 123.45 123.46 1.9K
14:49 123.66 123.66 123.66 123.66 8.3K
14:50 123.67 123.68 123.67 123.68 1.2K
14:51 123.68 123.70 123.68 123.70 1.3K
14:52 123.70 123.70 123.70 123.70 0.8K
14:53 123.65 123.65 123.61 123.65 1.4K
14:54 123.65 123.65 123.65 123.65 2.7K
14:55 123.65 123.75 123.65 123.75 5.8K
14:56 123.75 123.75 123.75 123.75 0.4K
14:57 123.75 123.75 123.72 123.72 0.6K
14:58 123.67 123.77 123.67 123.77 1.4K
14:59 123.77 123.79 123.73 123.79 1.3K
15:00 123.79 123.79 123.76 123.76 1.0K
15:01 123.76 123.76 123.75 123.75 1.2K
15:02 123.75 123.84 123.75 123.82 4.1K
15:03 123.82 123.91 123.82 123.91 7.5K
15:04 123.88 123.90 123.88 123.90 1.4K
15:05 123.87 123.95 123.87 123.95 2.9K
15:06 123.95 123.96 123.93 123.96 1.1K
15:07 123.96 123.96 123.93 123.93 1.4K
15:08 124.00 124.00 123.94 123.94 4.7K
15:09 123.89 124.01 123.89 124.01 4.8K
15:10 124.05 124.07 124.05 124.07 2.0K
15:11 124.07 124.07 124.00 124.00 1.1K
15:12 124.00 124.02 123.88 123.96 2.1K
15:13 123.96 123.98 123.93 123.98 4.6K
15:14 123.98 124.01 123.98 124.01 1.2K
15:15 124.01 124.01 123.98 123.98 2.3K
15:16 123.98 124.07 123.98 124.07 2.4K
15:17 124.07 124.07 124.00 124.00 1.7K
15:18 124.00 124.02 124.00 124.02 1.8K
15:19 124.02 124.10 124.02 124.10 2.9K
15:20 124.12 124.12 124.09 124.09 1.1K
15:21 124.11 124.23 124.11 124.23 3.1K
15:22 124.23 124.23 124.17 124.18 2.3K
15:23 124.18 124.18 124.18 124.18 0.7K
15:24 124.18 124.18 124.13 124.13 0.6K
15:25 124.16 124.17 124.14 124.14 2.1K
15:26 124.14 124.18 124.10 124.16 3.2K
15:27 124.16 124.18 124.16 124.17 3.6K
15:28 124.17 124.17 124.16 124.17 1.9K
15:29 124.17 124.17 124.14 124.17 3.8K
15:30 124.15 124.18 124.15 124.18 1.1K
15:31 124.18 124.33 124.18 124.33 13.3K
15:32 124.33 124.35 124.33 124.35 23.7K
15:33 124.33 124.33 124.16 124.16 10.1K
15:34 124.13 124.13 124.05 124.05 2.9K
15:35 124.05 124.12 124.00 124.00 5.8K
15:36 124.00 124.02 124.00 124.02 0.9K
15:37 124.02 124.02 124.00 124.00 4.1K
15:38 124.00 124.07 124.00 124.07 4.7K
15:39 124.07 124.09 124.05 124.05 1.7K
15:40 124.07 124.10 124.07 124.09 2.0K
15:41 124.14 124.14 124.12 124.14 3.2K
15:42 124.14 124.18 124.14 124.18 1.2K
15:43 124.18 124.19 124.16 124.16 3.0K
15:44 124.21 124.31 124.19 124.31 4.0K
15:45 124.31 124.36 124.31 124.36 2.1K
15:46 124.35 124.40 124.33 124.40 3.9K
15:47 124.38 124.52 124.38 124.52 5.3K
15:48 124.54 124.54 124.46 124.46 3.2K
15:49 124.46 124.50 124.46 124.50 2.7K
15:50 124.49 124.52 124.49 124.52 6.1K
15:51 124.62 124.63 124.42 124.49 17.5K
15:52 124.61 124.74 124.61 124.74 18.1K
15:53 124.70 124.91 124.70 124.91 24.6K
15:54 124.89 124.89 124.62 124.62 26.9K
15:55 124.53 124.62 124.49 124.55 18.9K
15:56 124.36 124.48 124.36 124.41 35.0K
15:57 124.37 124.43 124.37 124.41 23.1K
15:58 124.40 124.51 124.40 124.51 28.6K
15:59 124.54 124.56 124.50 124.56 39.9K
16:00 124.57 124.62 124.55 124.55 367.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし