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
09:31 124.39 125.08 123.50 125.05 38.2K
09:32 125.05 125.05 124.46 124.46 6.8K
09:33 124.46 124.73 124.22 124.73 6.4K
09:34 124.54 124.65 123.77 123.77 7.0K
09:35 124.22 124.22 123.63 123.63 1.9K
09:36 123.36 123.65 123.36 123.37 4.5K
09:37 123.14 123.32 123.14 123.22 13.6K
09:38 123.11 123.57 123.11 123.57 4.4K
09:39 123.57 123.72 123.57 123.72 1.1K
09:40 123.72 123.73 123.72 123.73 0.5K
09:41 123.73 123.98 123.73 123.98 1.6K
09:42 123.87 123.87 123.58 123.65 10.4K
09:43 123.65 123.81 123.63 123.81 3.4K
09:44 123.98 124.06 123.98 124.03 2.7K
09:45 124.03 124.03 123.89 123.89 3.8K
09:46 123.89 124.08 123.89 124.02 3.8K
09:47 124.02 124.11 123.80 123.80 4.7K
09:48 123.80 123.80 123.51 123.64 2.1K
09:49 123.64 123.64 123.45 123.45 18.2K
09:50 123.66 123.99 123.62 123.99 9.1K
09:51 123.99 124.06 123.81 123.81 7.9K
09:52 123.56 123.83 123.49 123.49 17.8K
09:53 123.49 123.49 123.30 123.30 3.2K
09:54 123.30 123.30 123.10 123.20 29.4K
09:55 123.15 123.37 123.15 123.37 2.9K
09:56 123.41 123.41 123.40 123.40 2.7K
09:57 123.29 123.42 123.26 123.39 6.2K
09:58 123.39 123.39 123.17 123.17 6.3K
09:59 123.23 123.23 123.16 123.22 18.6K
10:00 123.20 123.20 123.10 123.18 43.6K
10:01 123.18 123.30 123.18 123.30 19.8K
10:02 123.10 123.10 122.58 122.66 73.3K
10:03 122.79 122.85 122.79 122.85 1.9K
10:04 122.80 122.80 122.32 122.41 14.9K
10:05 122.28 122.28 122.10 122.15 16.6K
10:06 122.06 122.12 122.03 122.12 1.8K
10:07 121.82 121.82 121.59 121.59 5.2K
10:08 121.76 121.76 121.42 121.45 2.4K
10:09 121.33 121.68 121.22 121.68 15.8K
10:10 121.75 122.01 121.75 122.01 9.8K
10:11 121.93 122.25 121.93 122.25 5.9K
10:12 122.26 122.28 122.19 122.28 8.3K
10:13 122.28 122.72 122.28 122.72 8.3K
10:14 122.72 123.00 122.72 123.00 7.5K
10:15 123.29 123.33 123.29 123.33 5.3K
10:16 123.34 123.46 123.33 123.46 2.9K
10:17 123.46 123.75 123.46 123.75 2.6K
10:18 123.75 123.75 123.39 123.49 9.0K
10:19 123.40 123.54 123.40 123.53 2.6K
10:20 123.53 123.53 123.23 123.23 1.1K
10:21 123.23 123.23 123.23 123.23 1.2K
10:22 123.23 123.53 123.23 123.53 6.4K
10:23 123.53 123.53 123.40 123.40 2.4K
10:24 123.40 123.59 123.40 123.45 5.5K
10:25 123.37 123.51 123.37 123.51 2.9K
10:26 123.51 123.51 123.16 123.24 1.9K
10:27 123.18 123.18 123.07 123.07 2.8K
10:28 123.06 123.06 123.06 123.06 1.2K
10:29 123.06 123.06 123.06 123.06 0.5K
10:30 122.94 122.95 122.89 122.89 1.7K
10:31 122.89 122.89 122.80 122.80 3.1K
10:32 122.85 122.85 122.79 122.79 3.2K
10:33 122.79 122.95 122.79 122.95 8.6K
10:34 122.86 122.91 122.79 122.79 2.0K
10:35 122.80 122.85 122.76 122.83 4.5K
10:36 122.83 122.83 122.70 122.80 3.8K
10:37 122.80 122.80 122.53 122.54 2.8K
10:38 122.51 122.51 122.48 122.48 3.0K
10:39 122.55 122.68 122.51 122.51 3.1K
10:40 122.56 122.56 122.54 122.54 0.9K
10:41 122.25 122.54 122.25 122.51 7.3K
10:42 122.70 122.74 122.70 122.73 6.6K
10:43 122.75 122.75 122.71 122.71 2.1K
10:44 122.71 122.76 122.49 122.49 5.0K
10:45 122.46 122.46 122.40 122.40 5.5K
10:46 122.58 122.63 122.56 122.56 3.1K
10:47 122.56 122.56 122.36 122.36 3.1K
10:48 122.37 122.37 122.10 122.10 2.7K
10:49 122.10 122.24 122.10 122.24 1.6K
10:50 122.24 122.29 122.24 122.29 1.4K
10:51 122.28 122.30 122.28 122.30 4.7K
10:52 122.30 122.38 122.27 122.27 2.1K
10:53 122.27 122.27 122.04 122.16 1.3K
10:54 122.16 122.18 122.16 122.16 2.2K
10:55 122.15 122.16 122.06 122.16 1.8K
10:56 122.16 122.16 121.87 121.87 2.0K
10:57 121.96 122.00 121.89 122.00 2.6K
10:58 122.00 122.00 121.95 121.97 2.5K
10:59 121.97 122.28 121.97 122.28 6.5K
11:00 122.30 122.61 122.30 122.59 8.7K
11:01 122.49 122.53 122.49 122.53 3.6K
11:02 122.64 122.81 122.64 122.81 4.6K
11:03 122.81 122.91 122.73 122.91 4.8K
11:04 122.91 122.91 122.72 122.82 4.3K
11:05 122.80 122.80 122.64 122.77 4.1K
11:06 122.78 122.78 122.71 122.71 8.0K
11:07 122.71 122.85 122.71 122.81 7.2K
11:08 122.84 122.96 122.77 122.96 21.0K
11:09 123.03 123.03 122.96 123.01 12.3K
11:10 123.02 123.02 122.94 122.94 3.7K
11:11 122.95 123.04 122.95 123.04 1.6K
11:12 122.99 123.08 122.99 123.08 2.0K
11:13 123.08 123.08 122.98 123.06 3.6K
11:14 123.11 123.11 123.11 123.11 1.6K
11:15 123.11 123.13 123.01 123.01 2.3K
11:16 123.01 123.01 122.97 122.97 0.9K
11:17 123.08 123.19 123.08 123.17 3.3K
11:18 123.08 123.41 123.08 123.41 2.3K
11:19 123.41 123.42 123.28 123.28 3.3K
11:20 123.28 123.46 123.28 123.40 2.7K
11:21 123.46 123.62 123.46 123.62 3.0K
11:22 123.70 123.72 123.70 123.72 2.1K
11:23 123.64 123.84 123.55 123.79 5.4K
11:24 123.79 123.88 123.79 123.88 1.8K
11:25 123.88 124.03 123.82 124.03 4.0K
11:26 124.03 124.24 124.03 124.24 3.6K
11:27 124.27 124.34 124.27 124.34 2.0K
11:28 124.34 124.50 124.34 124.50 1.3K
11:29 124.44 124.50 124.36 124.36 7.0K
11:30 124.30 124.30 124.16 124.17 4.0K
11:31 124.04 124.07 124.01 124.04 5.0K
11:32 124.04 124.04 124.02 124.02 1.2K
11:33 123.90 123.98 123.90 123.98 2.4K
11:34 123.98 123.98 123.96 123.98 3.6K
11:35 123.98 124.04 123.91 124.03 3.0K
11:36 123.96 124.03 123.96 124.03 2.0K
11:37 124.07 124.07 123.97 123.97 2.1K
11:38 123.97 123.97 123.87 123.87 2.6K
11:39 123.81 123.81 123.72 123.72 2.2K
11:40 123.65 123.70 123.64 123.64 4.2K
11:41 123.64 123.70 123.64 123.70 4.6K
11:42 123.70 123.83 123.69 123.83 4.6K
11:43 123.81 124.02 123.78 124.02 9.1K
11:44 124.02 124.02 123.77 123.77 4.3K
11:45 123.77 123.77 123.63 123.63 2.6K
11:46 123.63 123.84 123.62 123.84 5.7K
11:47 123.83 123.94 123.83 123.87 3.3K
11:48 123.87 124.02 123.87 123.94 2.8K
11:49 123.94 123.95 123.87 123.87 2.2K
11:50 123.87 123.96 123.87 123.90 1.3K
11:51 123.90 123.90 123.82 123.82 2.7K
11:52 123.80 124.11 123.80 124.11 7.0K
11:53 124.11 124.11 124.10 124.11 0.6K
11:54 124.11 124.19 124.09 124.09 2.8K
11:55 124.09 124.09 123.94 124.03 1.6K
11:56 124.03 124.05 124.00 124.05 1.7K
11:57 123.89 123.97 123.89 123.97 2.7K
11:58 123.97 123.98 123.87 123.98 2.4K
11:59 123.96 123.96 123.94 123.94 0.6K
12:00 123.94 123.94 123.87 123.90 1.9K
12:01 123.96 123.96 123.90 123.96 2.3K
12:02 123.87 123.87 123.87 123.87 1.5K
12:03 123.87 123.90 123.83 123.90 6.1K
12:04 123.82 123.82 123.78 123.78 2.2K
12:05 123.83 123.85 123.83 123.85 1.4K
12:06 123.83 123.83 123.82 123.82 3.0K
12:07 123.84 123.84 123.78 123.78 1.6K
12:08 123.78 123.78 123.73 123.77 3.7K
12:09 123.76 123.76 123.71 123.71 2.9K
12:10 123.71 123.71 123.71 123.71 0.4K
12:11 123.71 123.86 123.71 123.86 7.2K
12:12 124.01 124.01 123.89 123.89 10.9K
12:13 123.89 123.95 123.89 123.95 2.3K
12:14 123.95 123.95 123.91 123.91 1.3K
12:15 123.91 123.93 123.86 123.93 1.5K
12:16 123.97 124.06 123.97 124.06 3.0K
12:17 124.28 124.32 124.28 124.32 3.2K
12:18 124.32 124.32 124.28 124.28 0.6K
12:19 124.21 124.24 124.21 124.24 1.3K
12:20 124.24 124.26 124.24 124.26 1.3K
12:21 124.26 124.28 124.14 124.14 2.8K
12:22 124.18 124.18 123.99 124.02 3.9K
12:23 124.02 124.07 124.02 124.07 1.5K
12:24 124.07 124.10 124.05 124.10 0.5K
12:25 124.05 124.05 124.05 124.05 0.8K
12:26 124.05 124.11 124.04 124.04 2.3K
12:27 124.09 124.12 124.04 124.04 4.0K
12:28 124.04 124.04 123.94 123.94 2.1K
12:29 123.93 124.14 123.91 124.14 4.5K
12:30 124.14 124.14 124.07 124.07 1.5K
12:31 124.07 124.07 124.03 124.03 1.3K
12:32 123.98 123.98 123.91 123.91 2.2K
12:33 123.91 123.97 123.87 123.97 3.6K
12:34 123.97 123.98 123.97 123.98 0.4K
12:35 123.98 123.98 123.80 123.80 2.9K
12:36 123.79 123.84 123.79 123.84 1.2K
12:37 123.84 123.88 123.84 123.88 0.6K
12:38 123.88 123.88 123.86 123.86 1.9K
12:39 123.86 123.91 123.86 123.91 3.3K
12:40 123.86 123.86 123.86 123.86 0.2K
12:41 123.86 123.95 123.86 123.95 1.2K
12:42 123.95 124.06 123.93 124.01 8.6K
12:43 124.01 124.01 123.96 123.98 1.1K
12:44 123.98 123.98 123.94 123.96 1.9K
12:45 123.96 123.96 123.96 123.96 1.3K
12:46 123.97 123.99 123.97 123.99 4.2K
12:47 123.97 123.97 123.81 123.88 3.0K
12:48 123.95 123.98 123.95 123.98 3.3K
12:49 123.98 124.03 123.98 124.03 2.3K
12:50 124.04 124.04 124.03 124.03 1.5K
12:51 123.97 123.97 123.97 123.97 1.7K
12:52 123.97 124.02 123.97 124.02 2.0K
12:53 124.01 124.05 123.98 124.01 3.3K
12:54 124.04 124.04 124.01 124.04 4.0K
12:55 124.04 124.04 123.82 123.94 4.6K
12:56 124.00 124.01 124.00 124.01 2.0K
12:57 124.01 124.11 124.01 124.11 4.6K
12:58 124.10 124.10 124.10 124.10 1.9K
12:59 124.12 124.12 124.11 124.11 0.7K
13:00 124.06 124.06 124.04 124.04 2.2K
13:01 124.04 124.04 123.96 123.98 1.6K
13:02 123.99 124.01 123.97 123.97 3.6K
13:03 123.97 123.98 123.94 123.94 0.5K
13:04 124.00 124.00 123.95 123.95 2.3K
13:05 123.92 124.03 123.88 124.03 3.4K
13:06 124.03 124.04 124.03 124.04 1.4K
13:07 124.07 124.07 123.96 123.96 2.4K
13:08 123.97 123.98 123.93 123.98 3.4K
13:09 123.98 123.98 123.98 123.98 0.8K
13:10 123.98 124.04 123.98 123.98 1.4K
13:11 124.05 124.11 124.05 124.11 2.6K
13:12 124.15 124.15 124.04 124.11 2.1K
13:13 124.11 124.11 124.04 124.04 2.3K
13:14 124.04 124.04 123.98 123.98 1.0K
13:15 124.02 124.11 124.02 124.08 4.6K
13:16 124.08 124.08 124.08 124.08 0.8K
13:17 124.08 124.14 124.08 124.13 2.8K
13:18 124.13 124.13 124.08 124.10 2.7K
13:19 124.10 124.10 124.08 124.09 3.2K
13:20 124.09 124.09 124.09 124.09 2.1K
13:21 124.09 124.09 124.05 124.05 1.8K
13:22 124.05 124.05 124.01 124.01 1.6K
13:23 124.01 124.03 124.01 124.02 1.5K
13:24 124.01 124.02 123.91 123.91 3.5K
13:25 123.91 124.02 123.91 123.99 7.6K
13:26 123.99 124.01 123.99 124.01 2.2K
13:27 124.01 124.01 124.00 124.00 2.9K
13:28 124.05 124.08 124.05 124.05 4.9K
13:29 124.05 124.05 124.04 124.04 2.4K
13:30 124.08 124.09 124.08 124.09 5.9K
13:31 124.14 124.21 124.04 124.21 15.6K
13:32 124.21 124.21 124.19 124.19 3.6K
13:33 124.17 124.17 124.07 124.07 4.5K
13:34 124.07 124.11 124.03 124.11 3.2K
13:35 124.14 124.14 124.13 124.13 1.2K
13:36 124.13 124.17 124.13 124.17 5.7K
13:37 124.17 124.31 124.17 124.31 5.1K
13:38 124.31 124.36 124.31 124.32 1.6K
13:39 124.32 124.32 124.29 124.29 11.1K
13:40 124.31 124.31 124.20 124.20 2.5K
13:41 124.20 124.27 124.20 124.27 1.9K
13:42 124.31 124.31 124.28 124.28 1.4K
13:43 124.37 124.37 124.24 124.24 4.5K
13:44 124.24 124.25 124.24 124.25 0.8K
13:45 124.25 124.25 124.25 124.25 0.9K
13:46 124.25 124.33 124.24 124.31 4.8K
13:47 124.31 124.35 124.31 124.35 3.2K
13:48 124.35 124.37 124.27 124.36 10.6K
13:49 124.36 124.37 124.36 124.37 1.7K
13:50 124.36 124.36 124.24 124.24 4.3K
13:51 124.30 124.30 124.22 124.22 2.9K
13:52 124.22 124.25 124.22 124.25 1.8K
13:53 124.25 124.25 124.25 124.25 1.2K
13:54 124.24 124.31 124.22 124.22 9.8K
13:55 124.22 124.24 124.22 124.24 0.3K
13:56 124.21 124.21 124.21 124.21 1.2K
13:57 124.17 124.17 124.16 124.16 1.9K
13:58 124.16 124.16 123.94 123.94 4.6K
13:59 124.00 124.01 124.00 124.01 3.4K
14:00 124.01 124.06 124.01 124.06 1.7K
14:01 124.02 124.10 124.02 124.10 2.7K
14:02 124.10 124.16 124.10 124.14 3.0K
14:03 124.11 124.18 124.10 124.10 4.1K
14:04 124.10 124.18 124.10 124.15 1.9K
14:05 124.15 124.22 124.15 124.22 1.5K
14:06 124.22 124.22 124.09 124.09 19.4K
14:07 124.09 124.10 124.09 124.09 1.0K
14:08 124.09 124.13 124.09 124.12 6.9K
14:09 124.12 124.12 124.12 124.12 0.9K
14:10 124.12 124.12 123.99 123.99 0.6K
14:11 123.99 124.09 123.99 124.09 0.5K
14:12 124.01 124.05 124.00 124.02 6.4K
14:13 124.02 124.02 123.87 123.87 16.2K
14:14 123.87 123.94 123.81 123.94 2.5K
14:15 123.94 123.95 123.94 123.95 1.0K
14:16 123.95 123.95 123.93 123.93 0.6K
14:17 123.93 123.98 123.93 123.98 8.4K
14:18 123.95 123.95 123.83 123.83 59.8K
14:19 123.96 123.96 123.85 123.85 8.5K
14:20 123.85 123.85 123.77 123.79 1.1K
14:21 123.79 123.79 123.73 123.73 1.5K
14:22 123.73 123.73 123.55 123.55 3.0K
14:23 123.62 123.62 123.57 123.57 2.6K
14:24 123.54 123.62 123.54 123.62 2.9K
14:25 123.62 123.62 123.60 123.60 1.3K
14:26 123.56 123.67 123.56 123.67 1.6K
14:27 123.67 123.71 123.67 123.71 2.2K
14:28 123.71 123.71 123.62 123.62 2.4K
14:29 123.67 123.68 123.67 123.68 1.8K
14:30 123.65 123.73 123.65 123.73 1.2K
14:31 123.73 123.73 123.68 123.68 2.0K
14:32 123.68 123.75 123.66 123.75 2.5K
14:33 123.75 123.84 123.75 123.84 3.8K
14:34 123.83 123.86 123.79 123.86 3.4K
14:35 123.86 123.99 123.86 123.99 2.3K
14:36 123.95 123.95 123.93 123.93 2.5K
14:37 123.93 123.93 123.86 123.86 0.4K
14:38 123.86 123.89 123.86 123.89 1.3K
14:39 123.84 123.84 123.66 123.66 15.3K
14:40 123.66 123.66 123.65 123.65 1.0K
14:41 123.62 123.62 123.60 123.60 0.9K
14:42 123.60 123.60 123.60 123.60 0.9K
14:43 123.60 123.60 123.54 123.54 1.5K
14:44 123.54 123.55 123.50 123.50 3.2K
14:45 123.50 123.50 123.44 123.44 1.7K
14:46 123.53 123.55 123.52 123.52 1.6K
14:47 123.52 123.58 123.52 123.55 2.5K
14:48 123.55 123.58 123.55 123.58 0.7K
14:49 123.58 123.58 123.51 123.55 2.1K
14:50 123.55 123.55 123.53 123.53 1.0K
14:51 123.53 123.53 123.40 123.50 3.5K
14:52 123.50 123.51 123.47 123.47 3.4K
14:53 123.51 123.51 123.47 123.47 1.6K
14:54 123.47 123.47 123.38 123.38 2.3K
14:55 123.32 123.34 123.30 123.30 1.2K
14:56 123.30 123.30 123.24 123.24 1.5K
14:57 123.24 123.27 123.24 123.26 2.2K
14:58 123.26 123.34 123.22 123.34 2.6K
14:59 123.34 123.37 123.33 123.34 2.2K
15:00 123.34 123.35 123.28 123.28 1.9K
15:01 123.28 123.28 123.28 123.28 1.2K
15:02 123.27 123.27 123.27 123.27 1.6K
15:03 123.27 123.35 123.22 123.22 4.7K
15:04 123.22 123.22 123.22 123.22 1.6K
15:05 123.22 123.27 123.22 123.27 1.4K
15:06 123.32 123.32 123.31 123.31 2.0K
15:07 123.31 123.31 123.22 123.22 1.9K
15:08 123.25 123.37 123.25 123.37 3.4K
15:09 123.32 123.34 123.32 123.34 3.1K
15:10 123.48 123.49 123.48 123.49 4.6K
15:11 123.47 123.51 123.47 123.51 3.9K
15:12 123.37 123.37 123.35 123.35 2.1K
15:13 123.35 123.35 123.29 123.29 1.4K
15:14 123.29 123.29 123.27 123.27 4.6K
15:15 123.33 123.36 123.33 123.33 1.2K
15:16 123.41 123.48 123.41 123.48 3.2K
15:17 123.52 123.55 123.49 123.49 5.9K
15:18 123.54 123.54 123.54 123.54 2.3K
15:19 123.59 123.59 123.54 123.55 2.0K
15:20 123.58 123.58 123.47 123.53 6.0K
15:21 123.53 123.58 123.53 123.58 5.7K
15:22 123.63 123.68 123.63 123.68 3.6K
15:23 123.68 123.68 123.59 123.59 2.7K
15:24 123.56 123.56 123.51 123.52 2.5K
15:25 123.52 123.55 123.52 123.54 2.5K
15:26 123.45 123.49 123.45 123.49 0.6K
15:27 123.49 123.49 123.48 123.48 2.8K
15:28 123.48 123.48 123.43 123.43 1.9K
15:29 123.43 123.43 123.40 123.42 3.3K
15:30 123.42 123.44 123.39 123.39 4.1K
15:31 123.32 123.38 123.32 123.38 4.0K
15:32 123.39 123.47 123.39 123.47 5.5K
15:33 123.47 123.53 123.47 123.53 2.4K
15:34 123.53 123.64 123.53 123.64 5.3K
15:35 123.64 123.70 123.64 123.70 1.5K
15:36 123.61 123.61 123.56 123.57 5.5K
15:37 123.57 123.69 123.57 123.69 4.6K
15:38 123.71 123.76 123.71 123.76 1.7K
15:39 123.72 123.75 123.65 123.65 5.4K
15:40 123.65 123.65 123.61 123.61 2.3K
15:41 123.66 123.69 123.59 123.59 6.8K
15:42 123.63 123.63 123.54 123.54 5.3K
15:43 123.54 123.58 123.54 123.58 2.9K
15:44 123.58 123.58 123.52 123.52 5.0K
15:45 123.53 123.53 123.48 123.49 6.5K
15:46 123.51 123.64 123.51 123.64 8.8K
15:47 123.70 123.70 123.68 123.69 7.1K
15:48 123.71 123.78 123.71 123.75 6.0K
15:49 123.75 123.81 123.75 123.78 4.2K
15:50 123.81 123.81 123.73 123.73 5.0K
15:51 123.76 123.76 123.62 123.62 12.6K
15:52 123.57 123.57 123.49 123.49 7.7K
15:53 123.51 123.51 123.41 123.41 7.8K
15:54 123.38 123.44 123.30 123.30 27.3K
15:55 123.28 123.35 123.27 123.35 23.5K
15:56 123.45 123.52 123.45 123.50 22.2K
15:57 123.56 123.56 123.47 123.47 27.6K
15:58 123.42 123.49 123.39 123.49 26.5K
15:59 123.50 123.51 123.44 123.44 27.2K
16:00 123.41 123.53 123.36 123.50 526.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし