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 99.33 103.50 98.29 100.00 197.8K
09:32 99.26 99.26 98.12 98.12 34.6K
09:33 98.63 99.76 98.63 99.75 41.5K
09:34 99.52 100.10 99.06 99.82 51.5K
09:35 99.83 100.01 99.37 100.01 47.6K
09:36 100.02 101.14 100.02 100.71 80.8K
09:37 100.32 100.37 99.84 100.16 81.9K
09:38 100.24 100.93 100.24 100.93 60.3K
09:39 100.92 101.16 100.85 101.09 47.5K
09:40 101.23 101.39 100.82 100.82 53.1K
09:41 100.89 102.22 100.88 102.22 75.7K
09:42 102.16 102.65 102.16 102.65 54.5K
09:43 102.41 102.47 101.95 102.47 52.6K
09:44 102.78 104.41 102.78 104.41 42.6K
09:45 104.56 104.82 104.11 104.11 81.9K
09:46 104.47 104.47 103.97 104.47 38.1K
09:47 104.00 104.10 103.86 104.10 68.8K
09:48 104.53 104.80 104.19 104.55 101.1K
09:49 104.77 104.77 103.76 103.76 75.5K
09:50 102.98 103.67 102.98 103.67 51.8K
09:51 103.81 103.86 103.75 103.83 48.5K
09:52 103.83 104.10 103.79 104.10 51.2K
09:53 104.17 104.17 103.87 104.01 27.3K
09:54 104.05 104.13 103.91 104.06 17.0K
09:55 104.06 104.09 103.97 104.05 22.7K
09:56 104.01 104.70 104.01 104.70 18.3K
09:57 105.00 105.25 104.91 104.98 25.4K
09:58 105.13 105.13 104.90 104.90 37.9K
09:59 104.66 104.73 104.49 104.49 32.7K
10:00 104.51 104.99 104.51 104.99 36.1K
10:01 104.99 104.99 104.46 104.46 31.4K
10:02 104.33 104.33 103.37 103.67 65.0K
10:03 104.10 104.40 104.10 104.21 44.7K
10:04 104.43 104.43 103.24 103.24 22.6K
10:05 103.12 103.82 103.12 103.82 25.4K
10:06 103.98 103.98 103.38 103.38 33.2K
10:07 103.22 103.50 103.18 103.28 25.6K
10:08 103.24 103.38 102.83 102.83 32.2K
10:09 102.84 103.10 102.84 102.89 33.9K
10:10 102.89 103.04 102.75 102.75 30.7K
10:11 102.97 102.97 102.21 102.65 46.1K
10:12 102.32 102.32 101.98 101.98 62.2K
10:13 101.96 102.00 101.61 101.61 35.6K
10:14 101.62 101.94 101.62 101.94 50.0K
10:15 101.87 101.96 101.85 101.86 24.5K
10:16 101.97 101.97 101.29 101.29 32.5K
10:17 101.68 101.68 101.28 101.56 39.0K
10:18 101.32 101.63 101.32 101.63 18.2K
10:19 101.64 101.81 101.64 101.66 18.3K
10:20 101.84 102.25 101.80 101.80 57.0K
10:21 101.99 102.23 101.92 102.23 13.2K
10:22 102.17 102.34 102.17 102.34 12.6K
10:23 102.45 102.72 102.45 102.51 20.2K
10:24 102.49 102.68 102.49 102.64 7.4K
10:25 102.62 102.69 102.61 102.61 18.3K
10:26 102.48 103.07 102.48 103.07 27.7K
10:27 102.86 102.86 102.08 102.08 20.0K
10:28 101.97 102.07 101.80 102.07 19.5K
10:29 101.84 101.84 101.70 101.79 22.1K
10:30 101.70 101.84 101.70 101.73 20.3K
10:31 101.84 101.84 101.59 101.65 22.2K
10:32 101.62 101.75 101.62 101.75 7.1K
10:33 101.70 101.70 100.72 101.16 33.0K
10:34 101.06 101.14 100.87 101.14 35.1K
10:35 101.14 101.20 100.82 100.82 12.2K
10:36 100.86 100.86 100.68 100.73 14.4K
10:37 100.73 100.86 100.69 100.72 9.8K
10:38 100.65 100.91 100.65 100.84 28.6K
10:39 100.90 100.98 100.76 100.98 9.7K
10:40 100.92 100.92 100.77 100.92 11.7K
10:41 100.64 100.67 100.40 100.40 19.3K
10:42 100.40 100.40 99.79 99.79 28.2K
10:43 99.87 100.05 99.64 100.05 23.0K
10:44 99.98 100.06 99.81 99.92 9.9K
10:45 99.88 99.98 99.75 99.78 9.7K
10:46 99.54 99.80 99.54 99.80 9.9K
10:47 99.62 99.72 99.42 99.72 39.9K
10:48 99.72 99.74 99.59 99.59 10.9K
10:49 99.67 99.84 99.64 99.75 66.8K
10:50 99.84 99.84 99.51 99.55 9.6K
10:51 99.66 99.74 99.57 99.66 21.7K
10:52 99.61 99.65 99.61 99.65 7.6K
10:53 99.64 99.70 99.58 99.58 5.0K
10:54 99.55 99.71 99.54 99.62 23.4K
10:55 99.64 99.65 99.44 99.44 10.1K
10:56 99.44 99.52 99.42 99.42 13.8K
10:57 99.39 99.44 99.35 99.42 12.9K
10:58 99.22 99.36 99.22 99.28 14.1K
10:59 99.28 99.38 99.28 99.38 19.7K
11:00 99.80 99.80 99.52 99.73 24.8K
11:01 99.74 99.74 99.46 99.66 20.7K
11:02 99.63 99.99 99.63 99.88 34.8K
11:03 99.83 100.01 99.58 99.58 18.6K
11:04 99.54 99.70 99.54 99.70 15.1K
11:05 99.51 99.66 99.46 99.57 13.8K
11:06 99.58 99.64 99.51 99.63 24.2K
11:07 99.73 99.77 99.54 99.54 21.0K
11:08 99.44 99.45 99.32 99.32 22.1K
11:09 99.35 99.36 98.96 98.96 34.3K
11:10 99.00 99.59 99.00 99.59 30.3K
11:11 99.65 99.98 99.65 99.91 58.4K
11:12 100.23 100.26 99.99 99.99 29.8K
11:13 99.69 99.77 99.64 99.64 19.2K
11:14 99.55 99.55 99.30 99.47 11.4K
11:15 99.47 99.47 99.21 99.22 19.7K
11:16 99.27 99.27 99.08 99.17 17.0K
11:17 99.09 99.29 99.07 99.29 28.8K
11:18 99.39 99.59 99.39 99.59 6.7K
11:19 99.73 100.10 99.73 100.00 21.2K
11:20 100.04 100.04 99.77 99.82 9.0K
11:21 99.76 99.83 99.76 99.77 11.5K
11:22 99.47 99.47 99.36 99.43 20.1K
11:23 99.37 99.37 99.02 99.02 18.0K
11:24 98.98 99.03 98.95 99.00 18.2K
11:25 99.03 99.03 98.81 98.81 37.5K
11:26 98.80 99.06 98.80 99.06 21.1K
11:27 99.03 99.09 99.02 99.09 18.0K
11:28 99.04 99.20 99.04 99.08 15.1K
11:29 99.04 99.05 99.00 99.01 18.8K
11:30 98.91 98.95 98.89 98.93 6.8K
11:31 98.93 99.01 98.88 99.01 19.9K
11:32 99.19 99.20 99.13 99.20 8.8K
11:33 99.21 99.57 99.21 99.56 11.1K
11:34 99.62 99.68 99.58 99.66 8.8K
11:35 99.75 99.75 99.34 99.34 12.0K
11:36 99.40 99.40 99.19 99.22 6.0K
11:37 99.22 99.32 99.21 99.27 11.9K
11:38 99.33 99.33 99.23 99.23 5.3K
11:39 99.25 99.30 99.21 99.21 2.4K
11:40 99.21 99.35 99.17 99.30 9.8K
11:41 99.12 99.20 99.08 99.18 7.2K
11:42 99.25 99.25 99.16 99.19 5.1K
11:43 99.19 99.19 99.11 99.17 9.4K
11:44 99.10 99.14 99.10 99.11 2.0K
11:45 99.15 99.15 99.09 99.09 12.1K
11:46 99.08 99.13 99.07 99.07 8.0K
11:47 99.01 99.15 99.01 99.06 16.9K
11:48 99.06 99.16 99.06 99.16 4.0K
11:49 99.18 99.19 99.10 99.19 8.5K
11:50 99.19 99.27 99.17 99.24 4.9K
11:51 99.24 99.27 99.09 99.09 3.8K
11:52 99.12 99.20 99.07 99.07 9.0K
11:53 99.08 99.18 99.08 99.18 4.6K
11:54 99.19 99.23 99.17 99.18 8.0K
11:55 99.18 99.23 99.17 99.17 3.1K
11:56 99.17 99.21 99.10 99.10 2.6K
11:57 99.17 99.25 99.15 99.25 8.1K
11:58 99.26 99.47 99.25 99.47 10.4K
11:59 99.42 99.42 99.42 99.42 2.3K
12:00 99.42 99.42 99.25 99.28 10.8K
12:01 99.41 99.41 99.22 99.36 4.8K
12:02 99.32 99.32 99.32 99.32 2.6K
12:03 99.32 99.32 99.20 99.20 5.0K
12:04 99.20 99.21 99.15 99.16 3.7K
12:05 99.21 99.21 99.09 99.09 11.9K
12:06 99.13 99.20 99.12 99.20 4.3K
12:07 99.24 99.28 99.19 99.24 6.5K
12:08 99.24 99.24 99.21 99.23 5.3K
12:09 99.23 99.39 99.23 99.31 7.8K
12:10 99.32 99.34 99.32 99.34 2.4K
12:11 99.36 99.51 99.35 99.40 12.3K
12:12 99.26 99.30 99.24 99.24 4.2K
12:13 99.06 99.28 99.06 99.28 161.4K
12:14 99.20 99.45 99.20 99.45 5.7K
12:15 99.49 99.49 99.40 99.45 7.4K
12:16 99.43 99.53 99.33 99.33 9.3K
12:17 99.23 99.39 99.23 99.39 6.1K
12:18 99.48 99.73 99.48 99.68 10.1K
12:19 99.65 99.68 99.56 99.68 6.0K
12:20 99.64 99.82 99.64 99.78 10.1K
12:21 99.75 99.84 99.75 99.78 17.9K
12:22 99.70 99.82 99.63 99.63 4.4K
12:23 99.58 99.58 99.41 99.41 8.7K
12:24 99.41 99.46 99.33 99.33 9.5K
12:25 99.12 99.25 99.12 99.17 8.9K
12:26 99.17 99.20 99.07 99.07 4.5K
12:27 99.13 99.13 99.03 99.05 12.9K
12:28 99.04 99.13 98.92 99.13 53.5K
12:29 99.07 99.38 99.07 99.32 9.6K
12:30 99.32 99.32 99.21 99.27 4.9K
12:31 99.30 99.30 99.19 99.19 12.1K
12:32 99.18 99.29 99.18 99.26 20.7K
12:33 99.34 99.35 99.32 99.32 6.9K
12:34 99.24 99.25 99.22 99.25 6.1K
12:35 99.25 99.30 99.23 99.30 4.6K
12:36 99.36 99.36 99.18 99.20 6.2K
12:37 99.20 99.28 99.17 99.26 8.9K
12:38 99.15 99.15 99.07 99.13 10.0K
12:39 99.08 99.21 99.08 99.20 5.7K
12:40 99.35 99.41 99.34 99.36 6.5K
12:41 99.39 99.40 99.28 99.28 8.9K
12:42 99.28 99.28 99.18 99.18 5.1K
12:43 99.19 99.20 99.03 99.08 20.9K
12:44 99.04 99.06 99.00 99.05 12.8K
12:45 99.02 99.09 99.01 99.07 44.3K
12:46 99.10 99.13 99.10 99.12 19.0K
12:47 99.19 99.19 99.05 99.05 13.4K
12:48 99.05 99.08 99.01 99.08 42.4K
12:49 99.09 99.09 99.05 99.05 6.5K
12:50 99.03 99.06 98.98 99.04 35.5K
12:51 99.03 99.03 98.82 98.82 39.6K
12:52 98.84 98.94 98.84 98.94 13.3K
12:53 98.95 99.08 98.95 99.08 11.3K
12:54 99.10 99.20 99.04 99.20 13.3K
12:55 99.14 99.14 99.01 99.01 19.7K
12:56 99.01 99.01 98.86 98.87 19.4K
12:57 98.73 98.73 98.34 98.34 61.7K
12:58 98.34 98.38 98.28 98.28 11.0K
12:59 98.24 98.24 97.83 97.98 38.2K
13:00 98.11 98.14 97.76 97.76 25.7K
13:01 97.76 97.93 97.76 97.93 5.9K
13:02 97.98 98.12 97.88 98.12 13.0K
13:03 98.10 98.32 98.10 98.21 16.4K
13:04 98.25 98.25 98.07 98.07 11.4K
13:05 98.07 98.14 98.07 98.14 19.1K
13:06 98.14 98.24 98.13 98.15 7.6K
13:07 98.10 98.10 97.94 97.95 9.6K
13:08 97.95 97.95 97.86 97.93 3.9K
13:09 97.93 98.17 97.93 98.08 9.2K
13:10 98.09 98.09 97.95 98.02 7.5K
13:11 97.92 98.04 97.84 98.04 14.6K
13:12 98.03 98.03 97.76 97.76 10.2K
13:13 97.77 97.85 97.77 97.85 19.0K
13:14 97.83 97.85 97.75 97.75 17.4K
13:15 97.68 97.70 97.55 97.63 19.1K
13:16 97.66 97.88 97.63 97.88 15.6K
13:17 97.92 97.94 97.71 97.71 5.8K
13:18 97.60 97.88 97.60 97.85 8.2K
13:19 97.79 97.85 97.70 97.85 6.9K
13:20 97.85 97.85 97.62 97.69 8.2K
13:21 97.74 97.74 97.74 97.74 4.0K
13:22 97.70 97.80 97.69 97.75 9.7K
13:23 97.75 97.88 97.75 97.85 5.2K
13:24 97.92 97.92 97.82 97.82 6.4K
13:25 97.67 97.67 97.64 97.65 5.6K
13:26 97.78 98.03 97.75 98.03 12.9K
13:27 98.02 98.02 97.94 97.98 4.9K
13:28 97.90 98.17 97.90 98.17 8.3K
13:29 98.18 98.18 98.06 98.06 5.2K
13:30 98.06 98.36 98.06 98.36 7.5K
13:31 98.28 98.39 98.28 98.39 19.9K
13:32 98.39 98.49 98.37 98.37 3.2K
13:33 98.42 98.42 98.28 98.35 6.8K
13:34 98.36 98.40 98.36 98.36 8.2K
13:35 98.38 98.52 98.38 98.52 11.7K
13:36 98.69 98.72 98.68 98.72 6.9K
13:37 98.82 98.82 98.78 98.78 5.6K
13:38 98.85 98.99 98.85 98.99 10.3K
13:39 98.99 98.99 98.78 98.78 8.9K
13:40 98.85 99.02 98.85 98.99 7.3K
13:41 99.03 99.03 98.74 98.74 13.5K
13:42 98.74 98.85 98.74 98.79 8.1K
13:43 98.79 98.85 98.65 98.66 5.3K
13:44 98.69 98.75 98.69 98.70 5.3K
13:45 98.69 98.73 98.61 98.70 26.4K
13:46 98.69 98.88 98.69 98.80 6.8K
13:47 98.84 98.84 98.77 98.82 5.6K
13:48 98.85 98.89 98.79 98.79 5.1K
13:49 98.79 98.81 98.73 98.73 8.7K
13:50 98.83 98.83 98.70 98.83 7.9K
13:51 98.81 98.93 98.80 98.93 11.3K
13:52 98.84 98.91 98.84 98.87 4.9K
13:53 98.90 98.90 98.83 98.83 10.2K
13:54 98.88 98.88 98.75 98.77 4.6K
13:55 98.85 98.85 98.67 98.67 10.2K
13:56 98.63 98.63 98.50 98.50 7.3K
13:57 98.54 98.60 98.35 98.35 13.6K
13:58 98.45 98.45 98.37 98.37 3.9K
13:59 98.38 98.38 98.31 98.31 15.4K
14:00 98.32 98.32 98.19 98.20 41.3K
14:01 98.26 98.49 98.26 98.49 11.4K
14:02 98.58 98.63 98.55 98.62 10.4K
14:03 98.60 98.72 98.48 98.72 8.2K
14:04 98.65 98.65 98.54 98.54 6.0K
14:05 98.54 98.54 98.49 98.52 3.5K
14:06 98.55 98.66 98.55 98.59 9.0K
14:07 98.55 98.59 98.44 98.44 5.0K
14:08 98.44 98.47 98.44 98.47 2.4K
14:09 98.43 98.47 98.38 98.42 10.8K
14:10 98.41 98.45 98.38 98.45 4.5K
14:11 98.46 98.46 98.33 98.33 11.0K
14:12 98.33 98.36 98.28 98.36 10.3K
14:13 98.39 98.39 98.33 98.35 4.3K
14:14 98.16 98.19 98.01 98.01 9.9K
14:15 98.10 98.16 98.10 98.10 7.5K
14:16 98.14 98.20 98.14 98.19 5.4K
14:17 98.18 98.24 98.13 98.19 6.5K
14:18 98.21 98.25 98.19 98.25 6.4K
14:19 98.25 98.29 98.20 98.29 8.7K
14:20 98.27 98.39 98.27 98.39 8.1K
14:21 98.49 98.49 98.30 98.37 12.5K
14:22 98.37 98.37 98.23 98.24 3.9K
14:23 98.14 98.14 97.88 97.92 6.8K
14:24 97.98 98.09 97.98 97.99 9.4K
14:25 98.04 98.10 98.02 98.05 6.9K
14:26 98.08 98.12 98.06 98.12 8.5K
14:27 98.08 98.18 98.08 98.11 7.2K
14:28 98.08 98.16 98.06 98.06 12.8K
14:29 97.91 98.01 97.91 97.96 13.1K
14:30 97.95 98.02 97.94 98.02 11.5K
14:31 97.95 98.15 97.95 98.15 10.9K
14:32 98.12 98.12 98.09 98.09 2.8K
14:33 98.13 98.22 98.10 98.20 6.8K
14:34 98.20 98.28 98.18 98.18 7.5K
14:35 98.11 98.11 98.04 98.04 6.9K
14:36 98.01 98.06 98.01 98.06 10.2K
14:37 98.06 98.22 98.06 98.17 8.0K
14:38 98.22 98.22 98.14 98.17 3.3K
14:39 98.37 98.42 98.26 98.42 119.9K
14:40 98.42 98.42 98.28 98.30 6.4K
14:41 98.30 98.31 98.24 98.27 12.3K
14:42 98.14 98.32 98.14 98.32 7.1K
14:43 98.27 98.33 98.27 98.33 2.8K
14:44 98.33 98.38 98.33 98.36 5.3K
14:45 98.36 98.46 98.36 98.44 16.6K
14:46 98.38 98.38 98.26 98.33 11.6K
14:47 98.37 98.46 98.37 98.45 13.1K
14:48 98.47 98.47 98.38 98.42 7.1K
14:49 98.42 98.42 98.33 98.39 10.0K
14:50 98.31 98.35 98.21 98.21 11.5K
14:51 98.19 98.19 98.10 98.18 12.5K
14:52 98.13 98.19 98.09 98.19 11.4K
14:53 98.16 98.16 98.12 98.12 4.4K
14:54 98.11 98.11 98.03 98.05 11.6K
14:55 98.02 98.12 98.02 98.04 6.1K
14:56 98.04 98.12 98.04 98.09 8.3K
14:57 98.12 98.22 98.12 98.22 34.8K
14:58 98.26 98.46 98.26 98.33 13.4K
14:59 98.34 98.37 98.34 98.37 6.5K
15:00 98.37 98.55 98.37 98.55 14.0K
15:01 98.45 98.78 98.45 98.72 13.9K
15:02 98.68 98.75 98.65 98.74 11.0K
15:03 98.75 98.98 98.75 98.98 8.9K
15:04 98.89 99.09 98.89 99.03 20.9K
15:05 99.07 99.10 98.93 98.93 13.4K
15:06 98.85 98.85 98.67 98.67 10.1K
15:07 98.63 98.70 98.63 98.70 12.3K
15:08 98.70 98.73 98.61 98.65 4.9K
15:09 98.63 98.92 98.63 98.91 23.0K
15:10 98.82 98.82 98.77 98.77 8.1K
15:11 98.74 98.89 98.74 98.84 15.0K
15:12 98.85 98.85 98.65 98.65 8.7K
15:13 98.74 98.83 98.66 98.66 17.8K
15:14 98.63 98.75 98.63 98.74 9.9K
15:15 98.70 98.70 98.57 98.68 14.4K
15:16 98.62 98.68 98.60 98.60 10.9K
15:17 98.63 98.63 98.59 98.59 10.4K
15:18 98.63 98.63 98.51 98.51 12.7K
15:19 98.53 98.53 98.47 98.51 8.4K
15:20 98.61 98.75 98.61 98.75 24.6K
15:21 98.68 98.69 98.66 98.66 4.9K
15:22 98.71 98.71 98.49 98.49 13.8K
15:23 98.49 98.55 98.46 98.47 17.5K
15:24 98.42 98.48 98.40 98.47 20.5K
15:25 98.47 98.50 98.47 98.48 12.4K
15:26 98.50 98.54 98.47 98.54 7.7K
15:27 98.52 98.56 98.52 98.53 9.8K
15:28 98.74 98.78 98.64 98.65 24.8K
15:29 98.64 98.72 98.64 98.70 10.5K
15:30 98.69 98.70 98.65 98.66 9.7K
15:31 98.65 98.79 98.65 98.79 19.3K
15:32 98.83 99.03 98.83 98.98 20.3K
15:33 99.01 99.13 99.01 99.10 24.3K
15:34 99.12 99.12 98.98 98.98 31.1K
15:35 98.99 98.99 98.62 98.62 24.7K
15:36 98.62 98.62 98.51 98.51 33.1K
15:37 98.39 98.47 98.39 98.46 20.3K
15:38 98.46 98.46 98.27 98.43 19.0K
15:39 98.31 98.36 98.31 98.36 22.2K
15:40 98.39 98.42 98.38 98.42 63.4K
15:41 98.41 98.69 98.41 98.69 21.1K
15:42 98.74 98.74 98.55 98.55 16.4K
15:43 98.52 98.58 98.51 98.52 23.6K
15:44 98.53 98.56 98.43 98.43 23.4K
15:45 98.42 98.45 98.41 98.41 19.6K
15:46 98.39 98.41 98.35 98.41 28.3K
15:47 98.43 98.57 98.43 98.57 16.2K
15:48 98.57 98.65 98.53 98.65 31.1K
15:49 98.64 98.68 98.63 98.64 15.0K
15:50 98.69 98.90 98.69 98.87 37.9K
15:51 99.12 99.12 99.07 99.07 31.9K
15:52 98.98 99.11 98.94 99.11 62.5K
15:53 99.17 99.50 99.17 99.39 79.8K
15:54 99.42 99.63 99.42 99.63 55.0K
15:55 99.64 99.72 99.38 99.56 65.7K
15:56 99.64 99.75 99.62 99.65 83.4K
15:57 99.66 99.72 99.43 99.72 73.3K
15:58 99.80 99.88 99.77 99.88 70.7K
15:59 99.88 100.00 99.69 100.00 128.4K
16:00 100.07 100.40 99.51 99.81 2,224.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし