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
09:31 100.62 100.62 99.82 100.31 70.9K
09:32 100.15 100.28 99.97 99.97 12.9K
09:33 99.83 99.83 99.04 99.41 11.7K
09:34 99.22 99.37 99.15 99.37 10.8K
09:35 99.51 99.66 99.51 99.66 8.0K
09:36 99.92 99.95 99.89 99.89 4.5K
09:37 99.89 99.89 99.55 99.72 6.0K
09:38 99.96 99.96 99.51 99.51 10.6K
09:39 99.50 99.50 99.27 99.27 3.2K
09:40 99.27 99.64 99.27 99.64 11.0K
09:41 99.64 99.64 99.47 99.47 6.4K
09:42 99.47 99.69 99.47 99.69 5.0K
09:43 99.69 99.69 99.40 99.40 6.8K
09:44 99.56 99.66 99.42 99.42 9.5K
09:45 99.39 99.52 99.39 99.48 2.7K
09:46 99.35 99.44 98.98 98.98 12.3K
09:47 98.98 99.26 98.98 99.26 8.8K
09:48 99.26 99.26 99.14 99.14 5.5K
09:49 99.11 99.11 98.93 99.00 6.1K
09:50 98.90 98.93 98.67 98.72 8.9K
09:51 98.72 98.91 98.72 98.91 12.9K
09:52 98.91 98.91 98.63 98.73 3.3K
09:53 98.68 98.81 98.51 98.70 13.2K
09:54 98.70 98.71 98.57 98.71 6.2K
09:55 98.76 98.89 98.76 98.80 9.7K
09:56 98.73 98.81 98.63 98.81 6.9K
09:57 98.81 98.86 98.65 98.65 5.8K
09:58 98.63 98.63 98.40 98.40 5.1K
09:59 98.41 98.53 98.41 98.53 8.2K
10:00 98.60 98.60 98.44 98.44 6.5K
10:01 98.28 98.28 98.00 98.03 16.1K
10:02 98.12 98.48 98.12 98.48 14.7K
10:03 98.43 98.43 98.28 98.36 22.4K
10:04 98.39 98.56 98.39 98.45 7.2K
10:05 98.45 98.45 98.33 98.36 7.5K
10:06 98.47 98.54 98.47 98.54 3.6K
10:07 98.52 98.52 98.05 98.05 8.9K
10:08 98.05 98.33 98.05 98.33 6.6K
10:09 98.24 98.26 98.12 98.12 4.6K
10:10 98.06 98.09 97.98 97.98 8.9K
10:11 98.07 98.61 98.06 98.61 10.6K
10:12 98.62 98.68 98.59 98.68 6.9K
10:13 98.66 98.80 98.66 98.72 11.1K
10:14 98.66 98.66 98.17 98.23 18.9K
10:15 98.22 98.24 98.06 98.06 5.5K
10:16 98.03 98.16 98.00 98.00 7.8K
10:17 98.00 98.00 97.81 97.81 4.4K
10:18 97.81 97.94 97.81 97.84 4.5K
10:19 97.85 97.92 97.85 97.89 3.6K
10:20 98.01 98.01 97.92 98.01 5.5K
10:21 98.07 98.21 98.07 98.17 3.4K
10:22 98.17 98.30 98.17 98.27 6.8K
10:23 98.25 98.39 98.25 98.33 17.1K
10:24 98.28 98.47 98.27 98.38 7.7K
10:25 98.44 98.45 98.34 98.34 6.9K
10:26 98.33 98.33 98.23 98.23 7.9K
10:27 98.20 98.20 98.13 98.18 5.1K
10:28 98.30 98.30 98.19 98.19 3.9K
10:29 98.26 98.30 98.24 98.25 3.9K
10:30 98.37 98.50 98.35 98.49 24.4K
10:31 98.56 98.97 98.56 98.88 18.1K
10:32 98.88 99.03 98.88 98.88 5.0K
10:33 99.02 99.03 98.95 99.03 1.1K
10:34 98.99 99.05 98.85 98.87 7.0K
10:35 98.88 99.14 98.84 99.14 6.2K
10:36 99.14 99.14 99.04 99.07 5.2K
10:37 99.03 99.03 98.99 98.99 6.4K
10:38 98.92 98.92 98.61 98.66 12.5K
10:39 98.70 98.75 98.66 98.75 11.6K
10:40 98.86 98.93 98.86 98.93 3.1K
10:41 98.87 98.94 98.84 98.90 6.9K
10:42 98.88 98.90 98.88 98.90 3.0K
10:43 98.95 99.02 98.95 99.02 8.0K
10:44 99.02 99.15 99.02 99.04 12.2K
10:45 99.12 99.17 99.12 99.12 5.2K
10:46 99.12 99.13 99.10 99.10 2.3K
10:47 99.11 99.11 98.86 98.86 5.7K
10:48 98.84 98.87 98.81 98.81 5.6K
10:49 98.81 98.81 98.45 98.45 2.0K
10:50 98.54 98.55 98.49 98.49 4.4K
10:51 98.55 98.55 98.53 98.53 8.1K
10:52 98.59 98.59 98.50 98.59 3.5K
10:53 98.60 98.60 98.49 98.49 5.1K
10:54 98.52 98.63 98.52 98.56 6.4K
10:55 98.56 98.60 98.51 98.51 7.1K
10:56 98.54 98.54 98.36 98.39 4.9K
10:57 98.39 98.40 98.26 98.26 2.6K
10:58 98.27 98.34 98.24 98.24 7.5K
10:59 98.20 98.34 98.20 98.34 3.8K
11:00 98.31 98.31 98.24 98.31 4.9K
11:01 98.45 98.50 98.45 98.50 13.3K
11:02 98.57 98.63 98.57 98.61 2.5K
11:03 98.61 98.61 98.45 98.45 3.5K
11:04 98.39 98.39 98.27 98.27 5.5K
11:05 98.27 98.31 98.27 98.31 3.9K
11:06 98.31 98.36 98.31 98.35 1.9K
11:07 98.41 98.41 98.26 98.26 10.9K
11:08 98.23 98.32 98.23 98.27 11.8K
11:09 98.27 98.27 98.14 98.14 2.9K
11:10 98.13 98.17 98.11 98.13 6.0K
11:11 98.13 98.18 98.13 98.18 2.4K
11:12 98.21 98.21 98.09 98.09 5.4K
11:13 98.09 98.10 98.04 98.10 6.6K
11:14 98.15 98.23 98.15 98.22 4.8K
11:15 98.22 98.22 98.17 98.17 4.0K
11:16 98.17 98.17 98.01 98.01 6.9K
11:17 98.04 98.12 98.02 98.12 5.3K
11:18 98.11 98.17 98.09 98.09 3.2K
11:19 98.09 98.09 98.00 98.05 3.3K
11:20 98.02 98.05 98.02 98.04 1.9K
11:21 98.08 98.10 98.04 98.04 5.8K
11:22 98.09 98.18 98.07 98.18 5.7K
11:23 98.20 98.27 98.20 98.27 4.3K
11:24 98.28 98.37 98.28 98.37 3.0K
11:25 98.37 98.38 98.37 98.38 2.9K
11:26 98.36 98.36 98.21 98.21 5.3K
11:27 98.18 98.25 98.18 98.25 4.8K
11:28 98.25 98.25 98.21 98.24 4.5K
11:29 98.24 98.24 98.17 98.19 2.5K
11:30 98.19 98.24 98.19 98.24 4.1K
11:31 98.36 98.43 98.30 98.43 6.2K
11:32 98.42 98.42 98.37 98.37 7.8K
11:33 98.37 98.37 98.22 98.22 4.4K
11:34 98.17 98.17 98.04 98.04 7.0K
11:35 98.03 98.03 97.97 98.00 6.5K
11:36 97.98 98.06 97.98 98.06 1.9K
11:37 98.06 98.06 97.92 97.95 6.9K
11:38 97.95 97.95 97.76 97.76 5.3K
11:39 97.81 97.86 97.73 97.75 4.1K
11:40 97.74 97.83 97.74 97.83 5.3K
11:41 97.83 97.83 97.83 97.83 1.1K
11:42 97.83 97.83 97.73 97.83 4.4K
11:43 97.78 97.78 97.76 97.76 2.0K
11:44 97.80 97.80 97.72 97.72 2.5K
11:45 97.72 97.72 97.68 97.68 3.9K
11:46 97.73 97.75 97.71 97.71 2.7K
11:47 97.71 97.76 97.71 97.74 4.3K
11:48 97.73 97.75 97.73 97.73 1.6K
11:49 97.75 97.78 97.69 97.78 3.8K
11:50 97.78 97.92 97.78 97.92 2.2K
11:51 97.92 98.18 97.92 98.18 2.2K
11:52 98.10 98.10 98.05 98.06 5.2K
11:53 98.07 98.07 98.05 98.05 2.2K
11:54 98.05 98.05 98.00 98.00 1.9K
11:55 98.00 98.00 97.96 97.96 26.8K
11:56 97.96 97.97 97.80 97.80 7.3K
11:57 97.67 97.88 97.67 97.88 7.3K
11:58 97.88 97.90 97.87 97.87 3.2K
11:59 97.88 97.96 97.88 97.96 6.3K
12:00 97.96 97.98 97.96 97.97 4.3K
12:01 98.01 98.01 97.92 97.95 7.6K
12:02 97.95 98.06 97.95 98.06 2.9K
12:03 98.05 98.05 98.01 98.05 3.9K
12:04 98.02 98.02 97.99 98.01 3.7K
12:05 98.03 98.09 98.03 98.09 2.8K
12:06 98.13 98.26 98.13 98.26 3.6K
12:07 98.26 98.29 98.26 98.29 1.4K
12:08 98.29 98.43 98.29 98.43 5.1K
12:09 98.39 98.39 98.36 98.39 7.5K
12:10 98.36 98.36 98.35 98.36 2.6K
12:11 98.36 98.36 98.32 98.33 3.1K
12:12 98.31 98.38 98.31 98.38 7.8K
12:13 98.38 98.42 98.38 98.40 1.6K
12:14 98.41 98.52 98.41 98.52 24.2K
12:15 98.52 98.52 98.48 98.48 3.4K
12:16 98.50 98.50 98.47 98.47 3.7K
12:17 98.51 98.53 98.51 98.53 6.9K
12:18 98.58 98.58 98.58 98.58 1.4K
12:19 98.57 98.64 98.57 98.60 7.6K
12:20 98.60 98.71 98.60 98.71 1.2K
12:21 98.71 98.71 98.68 98.68 2.3K
12:22 98.62 98.62 98.52 98.52 5.2K
12:23 98.51 98.52 98.50 98.50 4.9K
12:24 98.50 98.54 98.50 98.54 4.6K
12:25 98.54 98.56 98.54 98.56 2.0K
12:26 98.55 98.55 98.51 98.51 1.4K
12:27 98.50 98.51 98.44 98.50 10.0K
12:28 98.49 98.49 98.48 98.48 4.6K
12:29 98.49 98.52 98.48 98.50 2.9K
12:30 98.51 98.51 98.51 98.51 1.2K
12:31 98.54 98.54 98.50 98.50 4.1K
12:32 98.50 98.52 98.50 98.52 2.4K
12:33 98.52 98.52 98.50 98.50 3.1K
12:34 98.49 98.49 98.38 98.38 4.9K
12:35 98.37 98.38 98.32 98.32 5.8K
12:36 98.44 98.44 98.29 98.29 7.6K
12:37 98.29 98.29 98.26 98.28 4.9K
12:38 98.28 98.34 98.28 98.34 3.1K
12:39 98.34 98.42 98.34 98.42 0.4K
12:40 98.42 98.47 98.40 98.40 2.4K
12:41 98.50 98.50 98.48 98.50 3.7K
12:42 98.50 98.54 98.50 98.54 2.6K
12:43 98.57 98.62 98.57 98.62 2.3K
12:44 98.62 98.62 98.51 98.51 2.0K
12:45 98.56 98.56 98.44 98.44 6.2K
12:46 98.44 98.49 98.44 98.49 1.8K
12:47 98.44 98.44 98.38 98.39 6.5K
12:48 98.39 98.44 98.37 98.44 6.0K
12:49 98.44 98.64 98.44 98.64 2.5K
12:50 98.64 98.64 98.58 98.58 4.1K
12:51 98.58 98.63 98.57 98.57 4.5K
12:52 98.57 98.57 98.48 98.49 1.8K
12:53 98.46 98.51 98.46 98.51 3.8K
12:54 98.51 98.51 98.46 98.46 1.7K
12:55 98.46 98.46 98.33 98.37 4.5K
12:56 98.36 98.44 98.36 98.44 4.4K
12:57 98.44 98.44 98.33 98.33 5.2K
12:58 98.29 98.32 98.26 98.32 4.5K
12:59 98.32 98.34 98.26 98.34 7.7K
13:00 98.34 98.35 98.33 98.35 1.8K
13:01 98.39 98.39 98.35 98.39 8.6K
13:02 98.39 98.39 98.37 98.38 3.9K
13:03 98.38 98.38 98.34 98.34 2.3K
13:04 98.36 98.36 98.34 98.35 11.3K
13:05 98.29 98.29 98.29 98.29 2.9K
13:06 98.32 98.32 98.28 98.28 4.9K
13:07 98.27 98.27 98.24 98.24 4.8K
13:08 98.24 98.24 98.20 98.20 16.1K
13:09 98.17 98.17 98.14 98.14 7.3K
13:10 98.17 98.17 98.11 98.11 7.4K
13:11 98.07 98.07 98.03 98.07 6.4K
13:12 98.05 98.06 98.04 98.06 5.4K
13:13 98.10 98.11 98.04 98.11 5.9K
13:14 98.09 98.12 98.00 98.00 8.0K
13:15 98.00 98.00 97.87 97.87 6.1K
13:16 97.81 97.93 97.81 97.91 5.6K
13:17 97.91 97.91 97.89 97.89 2.4K
13:18 97.89 97.89 97.85 97.88 5.7K
13:19 97.88 97.96 97.83 97.96 5.7K
13:20 97.96 98.00 97.96 98.00 1.7K
13:21 98.00 98.02 98.00 98.02 2.8K
13:22 98.02 98.02 97.95 97.95 2.0K
13:23 97.95 97.95 97.87 97.87 3.8K
13:24 97.87 97.87 97.76 97.77 3.5K
13:25 97.78 97.80 97.77 97.80 5.0K
13:26 97.75 97.75 97.63 97.65 4.1K
13:27 97.65 97.65 97.38 97.38 12.1K
13:28 97.38 97.38 97.26 97.26 4.0K
13:29 97.26 97.26 97.11 97.11 4.4K
13:30 97.06 97.16 97.06 97.16 4.2K
13:31 97.09 97.14 97.09 97.14 9.3K
13:32 97.14 97.16 97.02 97.02 10.8K
13:33 96.89 96.90 96.70 96.70 6.0K
13:34 96.68 96.78 96.66 96.66 20.3K
13:35 96.67 96.67 96.56 96.56 5.7K
13:36 96.59 96.66 96.49 96.66 21.7K
13:37 96.66 96.66 96.46 96.52 2.8K
13:38 96.52 96.52 96.49 96.49 2.7K
13:39 96.49 96.49 96.43 96.47 6.1K
13:40 96.47 96.49 96.39 96.47 8.5K
13:41 96.46 96.49 96.46 96.48 10.0K
13:42 96.48 96.58 96.47 96.58 5.0K
13:43 96.58 96.58 96.52 96.52 0.8K
13:44 96.53 96.58 96.49 96.56 9.9K
13:45 96.56 96.57 96.54 96.55 2.5K
13:46 96.55 96.57 96.39 96.57 20.9K
13:47 96.72 96.73 96.72 96.73 4.7K
13:48 96.57 96.62 96.47 96.47 4.7K
13:49 96.67 97.14 96.66 97.14 8.2K
13:50 97.14 97.14 96.88 96.88 5.6K
13:51 96.88 96.99 96.88 96.99 3.6K
13:52 97.00 97.00 96.92 96.92 4.3K
13:53 96.92 96.92 96.85 96.85 1.9K
13:54 96.85 96.88 96.82 96.82 2.2K
13:55 96.76 96.76 96.69 96.69 4.3K
13:56 96.69 96.82 96.66 96.77 7.3K
13:57 96.75 96.75 96.70 96.75 3.9K
13:58 96.72 96.82 96.72 96.74 4.3K
13:59 96.74 96.84 96.74 96.83 2.5K
14:00 96.85 96.85 96.85 96.85 1.8K
14:01 96.85 96.95 96.78 96.93 4.2K
14:02 96.93 97.00 96.93 96.96 4.6K
14:03 97.02 97.02 97.00 97.00 2.1K
14:04 97.00 97.04 97.00 97.00 3.1K
14:05 97.00 97.04 96.95 96.98 2.2K
14:06 96.98 96.98 96.94 96.94 2.3K
14:07 96.94 97.03 96.92 97.01 6.7K
14:08 96.94 96.94 96.94 96.94 2.2K
14:09 96.94 96.99 96.90 96.90 3.7K
14:10 96.97 97.09 96.97 97.04 5.8K
14:11 97.04 97.07 97.00 97.00 2.9K
14:12 97.00 97.04 97.00 97.04 3.3K
14:13 97.05 97.05 97.00 97.05 3.7K
14:14 97.05 97.06 97.03 97.06 3.2K
14:15 97.06 97.06 96.99 97.02 2.5K
14:16 97.03 97.03 96.98 96.98 3.9K
14:17 96.98 96.98 96.85 96.85 4.9K
14:18 96.78 96.79 96.77 96.79 5.1K
14:19 96.79 96.83 96.79 96.83 4.2K
14:20 96.86 96.93 96.86 96.90 4.3K
14:21 96.89 96.95 96.89 96.95 3.0K
14:22 97.00 97.16 97.00 97.16 5.4K
14:23 97.16 97.24 97.16 97.24 5.0K
14:24 97.24 97.63 97.24 97.63 9.5K
14:25 97.63 97.69 97.59 97.69 4.9K
14:26 97.69 97.69 97.62 97.62 1.6K
14:27 97.62 97.64 97.58 97.61 4.8K
14:28 97.61 97.63 97.57 97.63 4.7K
14:29 97.61 97.61 97.53 97.58 6.9K
14:30 97.58 97.58 97.51 97.52 3.2K
14:31 97.44 97.44 97.34 97.40 7.5K
14:32 97.41 97.53 97.41 97.53 7.7K
14:33 97.53 97.62 97.53 97.62 5.8K
14:34 97.62 97.67 97.58 97.67 3.3K
14:35 97.67 97.91 97.67 97.91 9.2K
14:36 97.92 97.98 97.89 97.89 7.5K
14:37 97.86 97.86 97.68 97.68 19.8K
14:38 97.69 97.69 97.62 97.62 7.0K
14:39 97.62 97.62 97.59 97.62 2.7K
14:40 97.64 97.69 97.64 97.69 2.2K
14:41 97.72 97.97 97.72 97.91 8.6K
14:42 97.91 97.91 97.91 97.91 1.2K
14:43 97.89 97.89 97.89 97.89 2.1K
14:44 97.82 97.90 97.82 97.89 8.4K
14:45 97.89 97.89 97.84 97.86 2.4K
14:46 97.86 97.86 97.64 97.64 6.4K
14:47 97.60 97.63 97.54 97.54 5.7K
14:48 97.54 97.54 97.43 97.43 3.7K
14:49 97.42 97.42 97.33 97.38 7.7K
14:50 97.31 97.31 97.21 97.22 3.0K
14:51 97.17 97.28 97.16 97.16 8.1K
14:52 97.16 97.17 97.00 97.00 9.5K
14:53 97.00 97.00 96.86 96.86 3.1K
14:54 96.79 96.79 96.70 96.78 5.6K
14:55 96.78 96.78 96.67 96.72 6.1K
14:56 96.75 96.75 96.59 96.61 12.6K
14:57 96.66 96.81 96.66 96.72 6.3K
14:58 96.69 96.71 96.63 96.63 4.9K
14:59 96.63 96.64 96.55 96.55 5.5K
15:00 96.53 96.64 96.53 96.59 13.8K
15:01 96.58 96.60 96.50 96.55 8.6K
15:02 96.51 96.51 96.50 96.50 34.7K
15:03 96.50 96.62 96.50 96.52 45.7K
15:04 96.52 96.58 96.51 96.51 9.3K
15:05 96.51 96.63 96.51 96.63 6.8K
15:06 96.63 96.63 96.58 96.61 5.5K
15:07 96.61 96.61 96.51 96.55 11.0K
15:08 96.58 96.61 96.56 96.57 8.4K
15:09 96.57 96.57 96.53 96.53 6.0K
15:10 96.52 96.52 96.50 96.50 23.9K
15:11 96.50 96.56 96.22 96.28 24.0K
15:12 96.33 96.43 96.29 96.34 7.6K
15:13 96.28 96.28 96.12 96.12 11.0K
15:14 96.13 96.36 96.13 96.36 5.6K
15:15 96.36 96.36 96.35 96.36 4.6K
15:16 96.32 96.39 96.32 96.33 6.1K
15:17 96.38 96.38 96.28 96.37 7.4K
15:18 96.37 96.37 96.27 96.36 12.1K
15:19 96.28 96.32 96.26 96.28 4.8K
15:20 96.22 96.22 96.04 96.09 9.4K
15:21 96.09 96.12 95.92 96.07 12.6K
15:22 96.07 96.08 95.97 96.08 13.4K
15:23 96.08 96.08 95.95 95.98 4.1K
15:24 95.98 95.98 95.90 95.92 6.0K
15:25 95.92 95.92 95.89 95.90 8.0K
15:26 95.90 95.97 95.89 95.97 5.7K
15:27 95.97 95.97 95.87 95.92 8.6K
15:28 95.92 95.93 95.91 95.93 5.4K
15:29 95.92 95.92 95.83 95.85 6.3K
15:30 95.85 95.85 95.70 95.76 19.5K
15:31 95.80 95.86 95.80 95.85 13.1K
15:32 95.88 95.95 95.81 95.88 13.5K
15:33 95.88 95.89 95.76 95.87 31.3K
15:34 95.92 96.00 95.85 95.85 21.1K
15:35 95.81 95.82 95.71 95.71 9.4K
15:36 95.71 95.71 95.55 95.55 12.4K
15:37 95.59 95.69 95.59 95.68 7.9K
15:38 95.61 95.61 95.50 95.52 9.5K
15:39 95.52 95.65 95.52 95.61 9.5K
15:40 95.61 95.62 95.50 95.50 7.1K
15:41 95.49 95.55 95.43 95.43 10.0K
15:42 95.49 95.51 95.42 95.42 10.7K
15:43 95.43 95.43 95.31 95.31 11.2K
15:44 95.31 95.39 95.29 95.34 10.3K
15:45 95.34 95.36 95.31 95.32 9.0K
15:46 95.35 95.43 95.35 95.41 10.1K
15:47 95.41 95.51 95.39 95.49 9.2K
15:48 95.49 95.59 95.47 95.58 14.6K
15:49 95.56 95.58 95.51 95.51 11.0K
15:50 95.40 95.58 95.40 95.58 13.0K
15:51 95.59 95.61 95.49 95.59 15.9K
15:52 95.68 95.68 95.57 95.58 15.9K
15:53 95.60 95.60 95.51 95.57 18.0K
15:54 95.57 95.64 95.56 95.64 17.9K
15:55 95.61 95.64 95.21 95.38 49.9K
15:56 95.38 95.79 95.27 95.34 76.9K
15:57 95.36 95.59 95.36 95.51 31.6K
15:58 95.51 95.61 95.45 95.61 40.7K
15:59 95.61 95.62 95.58 95.58 18.0K
16:00 95.59 95.76 95.59 95.73 558.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし