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
09:31 124.02 126.89 124.02 124.55 25.3K
09:32 124.48 124.48 124.31 124.31 6.3K
09:33 124.31 124.31 124.16 124.16 0.9K
09:34 124.16 124.16 123.60 123.60 10.2K
09:35 123.60 124.06 123.41 124.06 10.6K
09:36 124.06 124.07 123.35 123.67 6.4K
09:37 123.82 124.12 123.47 123.65 6.4K
09:38 123.65 123.65 123.31 123.31 0.9K
09:39 123.49 123.57 123.49 123.53 2.1K
09:40 123.55 123.55 123.07 123.09 7.0K
09:41 122.91 123.25 122.77 122.78 5.5K
09:42 122.31 122.40 122.31 122.40 5.4K
09:43 122.40 122.40 122.03 122.03 2.7K
09:44 121.80 122.02 121.59 122.02 36.4K
09:45 121.79 121.83 121.61 121.83 4.5K
09:46 121.98 122.36 121.98 122.36 1.8K
09:47 122.32 122.32 122.32 122.32 0.8K
09:48 122.56 122.56 122.43 122.48 4.0K
09:49 122.47 122.47 122.30 122.30 11.7K
09:50 122.40 122.48 122.35 122.48 3.7K
09:51 122.52 122.52 122.24 122.24 5.5K
09:52 122.24 122.53 122.24 122.36 5.6K
09:53 122.36 122.63 122.19 122.19 4.6K
09:54 122.19 122.19 122.00 122.00 1.4K
09:55 122.00 122.00 121.69 121.69 3.9K
09:56 121.54 121.54 121.50 121.51 2.1K
09:57 121.51 121.51 121.42 121.42 3.0K
09:58 121.29 121.39 121.27 121.39 8.6K
09:59 121.48 121.64 121.44 121.64 4.7K
10:00 121.74 121.74 121.63 121.64 4.3K
10:01 121.59 121.59 121.18 121.30 22.6K
10:02 121.32 121.32 121.01 121.17 7.1K
10:03 121.36 121.37 121.15 121.15 5.8K
10:04 121.47 121.53 121.33 121.53 3.2K
10:05 121.52 121.73 121.52 121.65 2.6K
10:06 121.92 121.92 121.85 121.88 3.2K
10:07 121.53 121.74 121.50 121.50 4.6K
10:08 121.50 121.50 121.39 121.44 2.9K
10:09 121.47 121.47 121.29 121.40 2.2K
10:10 121.41 121.41 121.27 121.30 2.2K
10:11 121.30 121.65 121.30 121.65 1.9K
10:12 121.73 121.84 121.73 121.83 2.4K
10:13 121.83 122.20 121.83 122.16 2.6K
10:14 122.16 122.46 122.16 122.46 2.5K
10:15 122.46 122.46 122.25 122.46 4.9K
10:16 122.29 122.39 122.27 122.35 2.6K
10:17 122.35 122.49 122.35 122.39 2.8K
10:18 122.39 122.48 122.39 122.48 2.8K
10:19 122.52 122.66 122.43 122.66 14.7K
10:20 122.66 122.69 122.59 122.69 1.5K
10:21 122.72 122.73 122.67 122.67 3.0K
10:22 122.67 122.67 122.54 122.66 4.0K
10:23 122.66 123.24 122.66 123.24 3.1K
10:24 123.24 123.51 123.24 123.44 28.8K
10:25 123.33 123.33 123.09 123.09 15.0K
10:26 123.13 123.13 123.03 123.13 5.1K
10:27 123.02 123.08 123.02 123.08 3.9K
10:28 123.08 123.08 123.02 123.05 2.8K
10:29 123.03 123.13 123.03 123.05 6.0K
10:30 123.05 123.24 122.96 122.96 4.6K
10:31 123.11 123.11 122.99 122.99 8.5K
10:32 122.94 123.07 122.94 122.99 9.0K
10:33 123.00 123.10 123.00 123.00 4.3K
10:34 122.93 123.05 122.90 122.90 15.4K
10:35 122.90 122.90 122.87 122.87 4.1K
10:36 122.87 122.97 122.81 122.93 5.5K
10:37 122.97 123.10 122.87 122.98 10.6K
10:38 122.98 123.05 122.98 123.01 4.3K
10:39 123.14 123.25 123.14 123.22 9.6K
10:40 123.13 123.16 123.03 123.03 4.2K
10:41 123.03 123.03 122.38 122.38 3.5K
10:42 122.53 122.76 122.53 122.76 4.0K
10:43 122.88 122.88 122.80 122.80 1.2K
10:44 122.82 122.97 122.82 122.97 3.6K
10:45 122.97 123.18 122.97 122.99 3.4K
10:46 122.80 122.99 122.80 122.91 1.3K
10:47 122.90 122.90 122.76 122.76 4.0K
10:48 122.76 122.85 122.76 122.85 2.4K
10:49 122.76 122.76 122.75 122.75 2.1K
10:50 122.75 122.90 122.71 122.71 3.6K
10:51 122.73 122.80 122.67 122.80 6.8K
10:52 122.80 122.87 122.79 122.87 1.8K
10:53 122.66 122.66 122.44 122.60 5.7K
10:54 122.60 122.60 122.47 122.47 1.3K
10:55 122.46 122.46 122.36 122.36 1.8K
10:56 122.36 122.36 122.17 122.23 1.4K
10:57 122.23 122.23 122.10 122.10 1.8K
10:58 122.25 122.29 122.25 122.29 3.4K
10:59 122.30 122.38 122.20 122.38 1.3K
11:00 122.38 122.38 122.19 122.19 1.4K
11:01 122.19 122.50 122.19 122.44 5.3K
11:02 122.43 122.51 122.26 122.26 5.5K
11:03 122.26 122.31 122.26 122.31 1.6K
11:04 122.06 122.15 122.03 122.15 1.0K
11:05 122.17 122.17 122.13 122.13 2.7K
11:06 122.22 122.24 122.07 122.07 3.0K
11:07 122.07 122.07 121.99 121.99 0.7K
11:08 121.99 122.28 121.99 122.27 4.9K
11:09 122.27 122.34 122.11 122.11 2.3K
11:10 122.11 122.13 122.11 122.13 1.2K
11:11 122.13 122.31 122.13 122.24 1.2K
11:12 122.24 122.24 122.23 122.23 1.4K
11:13 122.16 122.41 122.16 122.41 4.7K
11:14 122.41 122.44 122.35 122.44 2.0K
11:15 122.52 122.63 122.52 122.63 2.1K
11:16 122.64 122.64 122.58 122.58 2.3K
11:17 122.64 122.70 122.57 122.70 4.8K
11:18 122.59 122.59 122.59 122.59 1.5K
11:19 122.59 122.61 122.59 122.61 0.7K
11:20 122.61 122.61 122.60 122.60 18.3K
11:21 122.60 122.83 122.60 122.75 5.1K
11:22 122.75 122.75 122.75 122.75 0.5K
11:23 122.75 122.88 122.71 122.71 8.4K
11:24 122.80 122.80 122.80 122.80 1.9K
11:25 122.80 122.92 122.80 122.81 3.3K
11:26 122.89 122.89 122.69 122.69 1.2K
11:27 122.69 122.69 122.52 122.52 3.3K
11:28 122.32 122.32 122.14 122.14 1.3K
11:29 122.14 122.15 122.11 122.11 3.3K
11:30 122.11 122.17 122.06 122.17 2.7K
11:31 122.10 122.15 122.10 122.15 2.2K
11:32 122.24 122.31 122.24 122.30 2.4K
11:33 122.30 122.36 122.30 122.36 0.7K
11:34 122.36 122.42 122.36 122.42 1.8K
11:35 122.42 122.53 122.42 122.53 2.5K
11:36 122.39 122.39 122.31 122.31 2.2K
11:37 122.31 122.33 122.29 122.29 3.2K
11:38 122.29 122.29 122.15 122.27 1.1K
11:39 122.34 122.44 122.32 122.32 4.4K
11:40 122.32 122.39 122.32 122.39 1.4K
11:41 122.41 122.47 122.40 122.40 1.2K
11:42 122.39 122.44 122.30 122.30 3.0K
11:43 122.30 122.30 122.29 122.29 1.2K
11:44 122.24 122.24 122.22 122.22 1.2K
11:45 122.34 122.38 122.26 122.26 3.9K
11:46 122.24 122.24 122.24 122.24 0.2K
11:47 122.21 122.21 122.16 122.17 2.6K
11:48 122.18 122.24 122.18 122.24 1.6K
11:49 122.23 122.23 122.06 122.06 6.7K
11:50 122.06 122.29 122.06 122.29 3.8K
11:51 122.29 122.29 122.12 122.12 2.2K
11:52 122.12 122.12 122.06 122.06 1.7K
11:53 121.82 121.82 121.82 121.82 1.1K
11:54 121.82 121.85 121.82 121.85 0.9K
11:55 121.85 121.92 121.84 121.84 2.3K
11:56 121.84 121.84 121.76 121.83 1.4K
11:57 121.83 121.83 121.69 121.73 2.2K
11:58 121.73 121.73 121.67 121.67 0.6K
11:59 121.67 121.73 121.67 121.67 2.5K
12:00 121.67 121.67 121.54 121.67 4.5K
12:01 121.48 121.51 121.48 121.48 8.4K
12:02 121.52 121.52 121.50 121.50 2.2K
12:03 121.53 121.79 121.53 121.79 6.1K
12:04 121.79 121.86 121.79 121.82 0.7K
12:05 121.79 121.79 121.72 121.72 2.6K
12:06 121.72 121.78 121.72 121.72 1.7K
12:07 121.72 121.72 121.71 121.71 0.8K
12:08 121.71 121.78 121.71 121.77 3.8K
12:09 121.74 121.74 121.68 121.74 1.3K
12:10 121.78 121.78 121.62 121.62 2.7K
12:11 121.62 121.65 121.59 121.59 1.7K
12:12 121.72 121.77 121.72 121.77 2.8K
12:13 121.77 121.77 121.67 121.67 2.8K
12:14 121.67 121.81 121.67 121.74 3.0K
12:15 121.74 121.74 121.66 121.66 1.1K
12:16 121.66 121.66 121.52 121.52 0.9K
12:17 121.52 121.52 121.37 121.37 1.6K
12:18 121.37 121.44 121.37 121.44 2.0K
12:19 121.53 121.58 121.44 121.44 2.9K
12:20 121.50 121.50 121.43 121.45 1.6K
12:21 121.44 121.46 121.41 121.46 3.0K
12:22 121.46 121.46 121.46 121.46 1.4K
12:23 121.66 121.71 121.66 121.70 3.9K
12:24 121.66 121.67 121.66 121.67 1.2K
12:25 121.62 121.76 121.62 121.76 1.5K
12:26 121.76 121.76 121.66 121.66 1.7K
12:27 121.66 121.84 121.66 121.84 1.3K
12:28 121.88 121.89 121.88 121.89 1.7K
12:29 121.91 122.05 121.91 121.97 3.0K
12:30 121.97 121.97 121.92 121.92 0.9K
12:31 122.02 122.02 122.02 122.02 2.1K
12:32 122.02 122.04 121.93 121.93 1.7K
12:33 121.93 121.93 121.93 121.93 0.6K
12:34 121.93 121.93 121.86 121.86 1.2K
12:35 121.86 122.03 121.86 122.03 3.2K
12:36 122.03 122.05 121.95 122.04 2.2K
12:37 122.04 122.08 122.04 122.08 1.2K
12:38 122.08 122.08 121.98 121.98 2.4K
12:39 121.98 121.98 121.98 121.98 0.2K
12:40 121.98 121.98 121.96 121.96 0.5K
12:41 121.94 121.94 121.80 121.81 4.4K
12:42 121.81 121.90 121.81 121.83 5.5K
12:43 121.73 121.73 121.66 121.66 1.5K
12:44 121.77 121.77 121.77 121.77 1.9K
12:45 121.77 121.77 121.77 121.77 0.4K
12:46 121.77 121.79 121.77 121.79 1.2K
12:47 121.83 121.92 121.83 121.83 2.8K
12:48 121.83 121.83 121.70 121.70 1.4K
12:49 121.73 121.73 121.65 121.71 1.6K
12:50 121.68 121.73 121.66 121.66 1.7K
12:51 121.71 121.71 121.64 121.64 1.5K
12:52 121.63 121.69 121.63 121.69 2.0K
12:53 121.81 121.81 121.72 121.81 10.2K
12:54 121.85 121.89 121.79 121.89 4.0K
12:55 121.84 121.88 121.84 121.88 1.3K
12:56 121.88 121.92 121.88 121.92 2.5K
12:57 121.96 122.06 121.96 122.05 6.3K
12:58 122.06 122.12 121.94 122.12 4.6K
12:59 122.02 122.02 121.94 122.01 3.5K
13:00 122.00 122.02 122.00 122.02 2.5K
13:01 122.05 122.18 122.05 122.18 1.5K
13:02 122.18 122.26 122.18 122.26 1.4K
13:03 122.18 122.18 122.18 122.18 2.6K
13:04 122.31 122.35 122.25 122.25 2.3K
13:05 122.16 122.16 122.09 122.10 1.9K
13:06 122.09 122.09 122.06 122.06 1.1K
13:07 122.05 122.05 121.97 122.00 2.7K
13:08 121.96 122.03 121.96 121.97 2.9K
13:09 121.97 121.98 121.97 121.98 1.1K
13:10 121.98 122.09 121.94 121.94 3.5K
13:11 122.02 122.04 122.02 122.02 1.1K
13:12 122.00 122.00 122.00 122.00 1.9K
13:13 122.00 122.14 122.00 122.14 3.2K
13:14 122.06 122.23 122.06 122.23 5.3K
13:15 122.23 122.23 122.11 122.11 2.9K
13:16 122.11 122.14 122.11 122.12 1.1K
13:17 122.12 122.12 122.12 122.12 1.3K
13:18 122.12 122.12 122.11 122.11 0.6K
13:19 122.11 122.16 122.04 122.16 2.8K
13:20 122.18 122.25 122.18 122.25 2.9K
13:21 122.09 122.09 122.03 122.04 7.7K
13:22 122.09 122.17 122.09 122.17 2.4K
13:23 122.17 122.17 122.05 122.05 2.2K
13:24 122.07 122.09 122.07 122.09 1.8K
13:25 122.10 122.14 122.10 122.14 2.6K
13:26 122.14 122.14 122.06 122.06 2.4K
13:27 122.06 122.06 121.96 121.96 1.9K
13:28 121.96 121.96 121.86 121.94 3.0K
13:29 121.94 121.94 121.91 121.91 3.3K
13:30 121.99 121.99 121.89 121.89 4.2K
13:31 121.86 121.96 121.86 121.96 2.4K
13:32 122.02 122.04 121.99 121.99 2.3K
13:33 121.95 121.95 121.95 121.95 1.4K
13:34 121.95 121.95 121.86 121.86 2.7K
13:35 121.86 121.91 121.86 121.86 4.4K
13:36 121.86 121.86 121.74 121.74 1.5K
13:37 121.74 121.74 121.62 121.62 1.3K
13:38 121.62 121.62 121.56 121.56 1.0K
13:39 121.61 121.67 121.61 121.67 3.8K
13:40 121.63 121.72 121.61 121.72 4.9K
13:41 121.72 121.72 121.64 121.64 4.6K
13:42 121.64 121.64 121.53 121.57 2.5K
13:43 121.57 121.62 121.57 121.60 1.0K
13:44 121.60 121.60 121.57 121.57 2.5K
13:45 121.55 121.55 121.55 121.55 1.3K
13:46 121.55 121.55 121.37 121.41 2.2K
13:47 121.41 121.45 121.41 121.45 1.6K
13:48 121.45 121.45 121.42 121.44 2.1K
13:49 121.44 121.51 121.44 121.49 1.3K
13:50 121.49 121.49 121.40 121.40 1.9K
13:51 121.40 121.40 121.34 121.34 2.3K
13:52 121.34 121.34 121.34 121.34 3.8K
13:53 121.34 121.43 121.34 121.38 1.9K
13:54 121.38 121.38 121.37 121.37 1.0K
13:55 121.37 121.37 121.37 121.37 0.9K
13:56 121.37 121.45 121.37 121.39 3.9K
13:57 121.40 121.40 121.34 121.38 3.2K
13:58 121.44 121.44 121.44 121.44 2.3K
13:59 121.37 121.46 121.36 121.46 26.4K
14:00 121.30 121.30 121.14 121.14 4.3K
14:01 121.14 121.14 121.05 121.06 7.1K
14:02 121.04 121.04 121.04 121.04 2.5K
14:03 121.02 121.02 120.91 120.91 2.9K
14:04 120.86 120.90 120.86 120.90 4.1K
14:05 120.88 120.93 120.88 120.93 3.2K
14:06 120.81 120.82 120.79 120.82 3.8K
14:07 120.81 120.81 120.70 120.70 1.4K
14:08 120.75 120.87 120.75 120.87 2.9K
14:09 120.82 120.84 120.82 120.84 3.4K
14:10 120.84 120.84 120.76 120.80 3.6K
14:11 120.80 120.87 120.80 120.87 2.7K
14:12 120.85 120.85 120.80 120.84 7.8K
14:13 120.84 120.84 120.70 120.70 3.5K
14:14 120.70 120.70 120.68 120.68 1.7K
14:15 120.68 120.68 120.46 120.47 6.2K
14:16 120.47 120.47 120.43 120.47 2.6K
14:17 120.48 120.48 120.47 120.48 2.3K
14:18 120.48 120.54 120.42 120.42 1.9K
14:19 120.42 120.63 120.42 120.63 3.5K
14:20 120.63 120.66 120.62 120.63 3.8K
14:21 120.68 120.87 120.68 120.87 9.7K
14:22 120.95 120.95 120.83 120.83 7.3K
14:23 120.93 120.93 120.83 120.89 5.4K
14:24 120.89 120.90 120.87 120.87 5.0K
14:25 120.82 120.82 120.70 120.78 6.6K
14:26 120.78 120.83 120.72 120.83 4.8K
14:27 120.83 120.83 120.75 120.75 3.4K
14:28 120.76 120.76 120.70 120.70 9.0K
14:29 120.70 120.70 120.61 120.61 3.7K
14:30 120.65 120.69 120.54 120.54 3.7K
14:31 120.54 120.54 120.47 120.47 1.9K
14:32 120.53 120.53 120.50 120.50 3.6K
14:33 120.41 120.42 120.30 120.30 6.0K
14:34 120.22 120.24 120.18 120.23 8.0K
14:35 120.23 120.29 120.12 120.24 14.1K
14:36 120.20 120.41 120.20 120.41 3.9K
14:37 120.29 120.31 120.23 120.27 17.2K
14:38 120.37 120.39 120.36 120.39 4.5K
14:39 120.46 120.47 120.46 120.47 1.5K
14:40 120.42 120.42 120.29 120.29 5.2K
14:41 120.29 120.29 120.17 120.17 4.0K
14:42 120.17 120.17 120.04 120.04 3.5K
14:43 120.04 120.04 120.01 120.02 5.9K
14:44 120.02 120.11 120.02 120.11 1.4K
14:45 120.11 120.21 120.08 120.21 3.3K
14:46 120.21 120.41 120.21 120.41 3.0K
14:47 120.40 120.45 120.30 120.45 6.8K
14:48 120.50 120.61 120.50 120.50 9.0K
14:49 120.48 120.48 120.32 120.32 4.2K
14:50 120.36 120.40 120.33 120.38 6.4K
14:51 120.44 120.44 120.35 120.35 3.8K
14:52 120.35 120.47 120.35 120.47 2.8K
14:53 120.62 120.62 120.49 120.49 9.0K
14:54 120.49 120.49 120.34 120.39 3.6K
14:55 120.53 120.62 120.48 120.55 8.1K
14:56 120.55 120.58 120.55 120.58 1.2K
14:57 120.55 120.55 120.48 120.48 5.4K
14:58 120.47 120.47 120.27 120.27 9.1K
14:59 120.25 120.25 120.22 120.22 3.8K
15:00 120.22 120.30 120.15 120.15 7.4K
15:01 120.18 120.18 120.01 120.07 5.2K
15:02 119.96 119.96 119.86 119.92 3.3K
15:03 119.85 119.85 119.66 119.66 4.5K
15:04 119.66 119.67 119.66 119.67 3.6K
15:05 119.67 119.78 119.67 119.78 7.6K
15:06 119.79 119.79 119.64 119.64 11.5K
15:07 119.61 119.72 119.54 119.63 5.3K
15:08 119.68 119.79 119.67 119.79 4.7K
15:09 119.67 119.67 119.51 119.51 6.7K
15:10 119.55 119.55 119.49 119.49 2.9K
15:11 119.54 119.65 119.54 119.65 5.1K
15:12 119.65 119.71 119.65 119.66 5.6K
15:13 119.66 119.73 119.66 119.73 7.5K
15:14 119.71 119.79 119.71 119.72 10.2K
15:15 119.62 119.73 119.55 119.73 6.9K
15:16 119.81 119.81 119.61 119.61 9.3K
15:17 119.61 119.70 119.61 119.70 5.8K
15:18 119.70 119.80 119.70 119.75 6.9K
15:19 119.72 119.78 119.72 119.74 3.9K
15:20 119.77 119.77 119.67 119.67 7.4K
15:21 119.64 119.66 119.59 119.61 10.3K
15:22 119.61 119.61 119.56 119.59 6.0K
15:23 119.55 119.79 119.55 119.79 4.1K
15:24 119.77 119.77 119.74 119.74 5.1K
15:25 119.74 119.74 119.61 119.67 4.1K
15:26 119.71 119.75 119.61 119.61 4.6K
15:27 119.61 119.61 119.55 119.59 5.8K
15:28 119.63 119.69 119.61 119.69 6.6K
15:29 119.69 119.69 119.52 119.52 11.1K
15:30 119.52 119.56 119.52 119.54 34.3K
15:31 119.51 119.71 119.51 119.64 10.7K
15:32 119.65 119.65 119.57 119.57 7.3K
15:33 119.57 119.60 119.50 119.50 6.7K
15:34 119.51 119.59 119.51 119.56 6.8K
15:35 119.56 119.64 119.56 119.62 15.7K
15:36 119.65 119.67 119.61 119.61 6.0K
15:37 119.65 119.65 119.57 119.63 22.1K
15:38 119.70 119.70 119.54 119.54 10.0K
15:39 119.44 119.44 119.40 119.40 3.7K
15:40 119.16 119.20 119.16 119.20 2.6K
15:41 119.24 119.24 118.94 118.94 9.2K
15:42 118.85 119.00 118.85 119.00 5.5K
15:43 118.92 118.92 118.73 118.75 6.4K
15:44 118.75 118.91 118.69 118.91 14.4K
15:45 118.81 118.88 118.77 118.88 7.9K
15:46 118.81 118.88 118.73 118.88 17.2K
15:47 118.75 118.75 118.69 118.73 10.1K
15:48 118.85 118.85 118.68 118.68 8.2K
15:49 118.64 118.88 118.64 118.83 8.9K
15:50 118.87 118.96 118.87 118.93 13.6K
15:51 119.08 119.08 118.97 118.97 9.8K
15:52 119.00 119.05 118.90 119.05 13.4K
15:53 119.05 119.05 118.95 118.95 16.3K
15:54 118.87 118.87 118.83 118.83 18.0K
15:55 118.63 118.63 118.38 118.38 30.8K
15:56 118.30 118.30 118.17 118.25 32.2K
15:57 118.30 118.30 118.19 118.23 29.9K
15:58 118.26 118.26 118.14 118.14 45.3K
15:59 118.14 118.14 117.89 117.90 94.9K
16:00 117.97 118.22 95.68 118.22 866.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし