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 93.26 94.33 92.51 92.51 37.9K
09:32 92.64 92.64 91.82 91.82 13.9K
09:33 91.64 91.95 91.48 91.78 6.8K
09:34 91.99 92.03 91.99 92.03 2.1K
09:35 92.13 92.14 92.13 92.14 2.0K
09:36 92.14 92.14 91.98 92.05 5.6K
09:37 92.05 92.30 92.05 92.30 7.6K
09:38 92.30 92.47 92.27 92.47 19.4K
09:39 92.60 92.95 92.60 92.95 5.5K
09:40 92.90 92.96 92.90 92.96 8.9K
09:41 92.82 93.09 92.80 93.09 6.9K
09:42 93.11 93.11 92.98 92.99 3.3K
09:43 92.99 93.23 92.99 93.23 9.8K
09:44 93.35 93.36 93.11 93.11 6.1K
09:45 93.16 93.26 93.16 93.26 2.1K
09:46 93.28 93.33 93.20 93.33 3.3K
09:47 93.33 93.49 93.33 93.44 5.5K
09:48 93.43 93.51 93.43 93.49 2.3K
09:49 93.49 93.49 93.38 93.38 6.3K
09:50 93.26 93.45 93.22 93.36 8.2K
09:51 93.36 93.52 93.36 93.52 3.5K
09:52 93.67 93.72 93.56 93.56 2.5K
09:53 93.56 93.56 93.42 93.56 2.4K
09:54 93.57 93.59 93.50 93.59 2.5K
09:55 93.49 93.61 93.49 93.59 2.8K
09:56 93.59 93.74 93.59 93.72 3.1K
09:57 93.72 93.72 93.49 93.49 2.2K
09:58 93.44 93.62 93.44 93.62 1.6K
09:59 93.56 93.56 93.55 93.55 5.3K
10:00 93.55 93.55 93.54 93.54 9.9K
10:01 93.21 93.39 93.17 93.33 47.7K
10:02 93.34 93.58 93.34 93.40 17.9K
10:03 93.40 93.40 93.26 93.26 2.3K
10:04 93.41 93.83 93.33 93.76 12.3K
10:05 93.86 93.94 93.81 93.94 9.9K
10:06 93.86 93.99 93.81 93.81 5.1K
10:07 93.81 93.82 93.66 93.81 5.6K
10:08 93.80 93.81 93.79 93.80 15.0K
10:09 93.80 94.04 93.80 93.82 9.2K
10:10 93.82 93.96 93.82 93.88 4.8K
10:11 93.88 93.88 93.66 93.75 13.1K
10:12 93.89 93.89 93.81 93.81 2.7K
10:13 93.80 93.80 93.53 93.59 7.4K
10:14 93.59 93.67 93.49 93.51 1.1K
10:15 93.49 93.72 93.49 93.67 4.2K
10:16 93.67 93.67 93.66 93.66 1.2K
10:17 93.58 93.66 93.41 93.52 3.6K
10:18 93.50 93.58 93.50 93.58 3.4K
10:19 93.60 93.61 93.53 93.53 3.3K
10:20 93.53 93.56 93.53 93.56 1.3K
10:21 93.56 93.68 93.54 93.65 5.1K
10:22 93.65 93.70 93.65 93.70 3.0K
10:23 93.70 93.92 93.65 93.92 4.5K
10:24 93.94 93.94 93.86 93.86 2.9K
10:25 93.79 93.79 93.69 93.71 7.6K
10:26 93.71 93.88 93.68 93.68 4.2K
10:27 93.80 93.80 93.42 93.42 5.6K
10:28 93.42 93.76 93.42 93.76 3.2K
10:29 93.76 93.76 93.58 93.70 1.7K
10:30 93.70 93.71 93.61 93.61 1.9K
10:31 93.61 93.71 93.61 93.69 2.4K
10:32 93.59 93.59 93.58 93.58 2.1K
10:33 93.57 93.57 93.46 93.46 1.7K
10:34 93.55 93.61 93.55 93.60 4.1K
10:35 93.51 93.54 93.42 93.42 3.6K
10:36 93.37 93.41 93.36 93.41 3.4K
10:37 93.41 93.52 93.40 93.52 3.8K
10:38 93.52 93.62 93.52 93.61 4.0K
10:39 93.57 93.57 93.53 93.57 2.0K
10:40 93.65 93.76 93.65 93.76 2.7K
10:41 93.76 93.76 93.68 93.68 1.5K
10:42 93.68 93.77 93.65 93.65 4.8K
10:43 93.65 93.77 93.65 93.77 1.4K
10:44 93.65 93.69 93.65 93.69 3.1K
10:45 93.69 93.74 93.69 93.74 2.3K
10:46 93.74 93.75 93.69 93.69 3.2K
10:47 93.69 93.71 93.62 93.68 2.4K
10:48 93.66 93.71 93.66 93.70 2.5K
10:49 93.63 93.63 93.54 93.54 3.7K
10:50 93.54 93.71 93.54 93.63 7.6K
10:51 93.63 93.63 93.52 93.52 1.4K
10:52 93.52 93.52 93.51 93.51 3.4K
10:53 93.55 93.56 93.49 93.54 3.3K
10:54 93.59 93.59 93.52 93.52 7.1K
10:55 93.43 93.43 93.37 93.37 4.1K
10:56 93.37 93.40 93.33 93.40 5.4K
10:57 93.40 93.46 93.40 93.40 3.0K
10:58 93.36 93.40 93.36 93.40 3.3K
10:59 93.40 93.40 93.36 93.40 1.6K
11:00 93.40 93.45 93.39 93.41 4.7K
11:01 93.50 93.65 93.50 93.65 8.4K
11:02 93.63 93.74 93.63 93.71 5.8K
11:03 93.64 93.64 93.63 93.63 1.6K
11:04 93.62 93.75 93.62 93.75 4.1K
11:05 93.80 93.80 93.69 93.69 4.3K
11:06 93.71 93.71 93.70 93.71 2.6K
11:07 93.71 93.80 93.71 93.74 3.0K
11:08 93.74 93.76 93.68 93.69 3.3K
11:09 93.68 93.68 93.68 93.68 2.1K
11:10 93.68 93.83 93.68 93.77 2.6K
11:11 93.78 93.78 93.69 93.73 5.7K
11:12 93.73 93.78 93.73 93.77 1.8K
11:13 93.77 93.77 93.72 93.72 1.6K
11:14 93.80 93.80 93.75 93.75 2.2K
11:15 93.71 93.71 93.57 93.68 6.5K
11:16 93.68 93.68 93.54 93.54 2.6K
11:17 93.54 93.63 93.54 93.63 2.0K
11:18 93.60 93.61 93.56 93.61 1.8K
11:19 93.60 93.70 93.59 93.70 2.7K
11:20 93.63 93.63 93.55 93.61 5.0K
11:21 93.47 93.53 93.46 93.46 4.9K
11:22 93.49 93.49 93.42 93.46 2.9K
11:23 93.37 93.37 93.30 93.37 2.6K
11:24 93.39 93.42 93.39 93.42 1.7K
11:25 93.42 93.43 93.31 93.43 4.3K
11:26 93.43 93.52 93.43 93.51 1.6K
11:27 93.43 93.43 93.25 93.25 3.2K
11:28 93.25 93.25 93.18 93.19 2.7K
11:29 93.18 93.25 93.18 93.25 8.1K
11:30 93.15 93.24 93.15 93.24 6.7K
11:31 93.38 93.49 93.38 93.47 21.8K
11:32 93.38 93.47 93.35 93.38 4.5K
11:33 93.38 93.38 93.22 93.22 7.3K
11:34 93.27 93.27 93.20 93.27 5.5K
11:35 93.27 93.36 93.20 93.20 7.9K
11:36 93.26 93.26 93.16 93.16 3.4K
11:37 93.02 93.17 93.02 93.17 6.0K
11:38 93.17 93.17 93.00 93.07 3.1K
11:39 93.06 93.07 93.06 93.07 1.3K
11:40 93.07 93.07 92.97 92.97 3.1K
11:41 93.01 93.01 92.95 92.99 10.1K
11:42 92.99 92.99 92.91 92.92 2.5K
11:43 92.92 92.96 92.92 92.96 1.0K
11:44 92.96 92.96 92.91 92.96 1.7K
11:45 92.96 92.96 92.90 92.90 1.1K
11:46 92.95 92.99 92.91 92.99 1.9K
11:47 92.96 92.99 92.96 92.98 4.7K
11:48 92.98 92.98 92.92 92.92 1.4K
11:49 93.04 93.04 92.94 92.94 3.4K
11:50 92.90 92.98 92.90 92.96 3.9K
11:51 92.96 92.96 92.88 92.88 5.9K
11:52 92.97 92.98 92.93 92.93 2.8K
11:53 92.99 92.99 92.95 92.95 1.5K
11:54 92.95 92.96 92.87 92.87 2.4K
11:55 92.91 92.91 92.89 92.89 2.4K
11:56 92.89 92.92 92.86 92.86 1.8K
11:57 92.86 92.93 92.86 92.93 1.4K
11:58 92.93 92.93 92.89 92.89 1.9K
11:59 92.87 92.87 92.81 92.81 2.5K
12:00 92.85 92.85 92.80 92.80 3.9K
12:01 92.79 92.79 92.71 92.72 3.1K
12:02 92.77 92.77 92.68 92.68 1.4K
12:03 92.67 92.71 92.63 92.63 1.8K
12:04 92.57 92.58 92.55 92.55 1.5K
12:05 92.55 92.55 92.46 92.46 2.5K
12:06 92.46 92.46 92.41 92.41 1.7K
12:07 92.45 92.47 92.41 92.42 2.4K
12:08 92.42 92.43 92.37 92.43 3.0K
12:09 92.51 92.51 92.42 92.43 4.3K
12:10 92.49 92.58 92.43 92.58 5.2K
12:11 92.58 92.71 92.56 92.62 1.9K
12:12 92.62 92.62 92.52 92.52 2.1K
12:13 92.34 92.41 92.34 92.41 4.2K
12:14 92.41 92.50 92.41 92.46 1.5K
12:15 92.46 92.46 92.33 92.40 1.4K
12:16 92.40 92.40 92.32 92.34 2.1K
12:17 92.34 92.43 92.33 92.43 2.1K
12:18 92.44 92.44 92.33 92.35 3.1K
12:19 92.35 92.41 92.35 92.41 0.8K
12:20 92.41 92.49 92.41 92.49 4.0K
12:21 92.49 92.56 92.43 92.56 4.5K
12:22 92.48 92.66 92.48 92.66 3.9K
12:23 92.70 92.70 92.70 92.70 1.6K
12:24 92.70 92.73 92.68 92.73 5.5K
12:25 92.73 92.73 92.73 92.73 1.7K
12:26 92.73 92.73 92.52 92.52 1.9K
12:27 92.48 92.50 92.44 92.50 6.7K
12:28 92.50 92.50 92.39 92.39 2.6K
12:29 92.38 92.38 92.38 92.38 0.8K
12:30 92.44 92.46 92.35 92.44 6.0K
12:31 92.45 92.55 92.45 92.55 2.6K
12:32 92.62 92.66 92.52 92.52 4.6K
12:33 92.52 92.60 92.52 92.60 0.5K
12:34 92.60 92.62 92.56 92.56 2.2K
12:35 92.66 92.66 92.52 92.52 1.9K
12:36 92.58 92.59 92.50 92.50 2.1K
12:37 92.50 92.50 92.42 92.42 2.6K
12:38 92.42 92.47 92.42 92.42 1.1K
12:39 92.42 92.46 92.41 92.46 1.2K
12:40 92.46 92.46 92.35 92.38 3.0K
12:41 92.38 92.48 92.38 92.48 2.0K
12:42 92.48 92.55 92.48 92.51 4.5K
12:43 92.51 92.55 92.41 92.49 2.4K
12:44 92.52 92.52 92.38 92.38 1.9K
12:45 92.38 92.38 92.36 92.36 1.2K
12:46 92.36 92.40 92.36 92.40 0.6K
12:47 92.31 92.31 92.20 92.20 3.1K
12:48 92.20 92.20 92.08 92.11 1.9K
12:49 92.08 92.09 92.03 92.09 2.1K
12:50 92.09 92.10 92.04 92.10 2.1K
12:51 92.08 92.08 92.08 92.08 0.6K
12:52 92.08 92.12 92.08 92.12 2.2K
12:53 92.12 92.12 91.96 91.96 1.9K
12:54 91.96 91.97 91.96 91.97 1.1K
12:55 91.97 92.03 91.97 92.03 2.8K
12:56 92.03 92.09 92.03 92.09 3.8K
12:57 92.09 92.12 91.98 91.98 3.5K
12:58 91.98 92.00 91.94 92.00 0.6K
12:59 92.00 92.13 92.00 92.13 2.9K
13:00 92.16 92.20 92.10 92.10 7.8K
13:01 92.13 92.22 92.12 92.12 3.5K
13:02 92.10 92.21 92.10 92.21 2.2K
13:03 92.21 92.21 92.18 92.18 0.9K
13:04 92.18 92.18 92.03 92.03 2.3K
13:05 92.03 92.07 91.95 91.95 4.1K
13:06 91.95 92.09 91.95 92.09 2.6K
13:07 92.09 92.09 91.98 91.98 1.6K
13:08 92.03 92.13 92.03 92.10 2.4K
13:09 92.16 92.16 92.05 92.05 3.3K
13:10 92.05 92.09 92.05 92.09 2.5K
13:11 92.11 92.11 92.02 92.02 5.3K
13:12 91.99 92.11 91.99 92.11 3.5K
13:13 92.07 92.09 92.07 92.09 1.7K
13:14 92.09 92.09 92.09 92.09 1.1K
13:15 92.07 92.12 92.07 92.12 1.9K
13:16 92.12 92.22 92.11 92.22 2.7K
13:17 92.20 92.25 92.20 92.24 3.0K
13:18 92.24 92.24 92.24 92.24 1.7K
13:19 92.24 92.40 92.24 92.34 15.3K
13:20 92.42 92.42 92.38 92.38 2.2K
13:21 92.38 92.38 92.35 92.35 1.7K
13:22 92.40 92.46 92.40 92.46 2.3K
13:23 92.44 92.49 92.42 92.42 2.4K
13:24 92.42 92.44 92.42 92.44 1.5K
13:25 92.45 92.45 92.42 92.42 1.2K
13:26 92.42 92.44 92.41 92.41 2.9K
13:27 92.40 92.41 92.40 92.41 2.5K
13:28 92.41 92.41 92.33 92.34 1.7K
13:29 92.34 92.34 92.20 92.20 4.9K
13:30 92.20 92.20 92.13 92.15 1.6K
13:31 92.15 92.22 92.15 92.22 3.6K
13:32 92.22 92.22 92.21 92.21 1.3K
13:33 92.21 92.22 92.18 92.20 3.6K
13:34 92.20 92.20 92.15 92.19 1.7K
13:35 92.19 92.19 92.13 92.13 1.3K
13:36 92.14 92.14 92.02 92.02 2.9K
13:37 92.02 92.05 91.99 92.04 0.8K
13:38 91.93 91.93 91.91 91.91 3.0K
13:39 91.91 91.95 91.86 91.87 12.0K
13:40 91.84 91.84 91.78 91.81 1.8K
13:41 91.71 91.75 91.71 91.75 13.5K
13:42 91.75 91.75 91.74 91.74 1.1K
13:43 91.74 91.76 91.72 91.72 1.7K
13:44 91.60 91.71 91.60 91.71 3.0K
13:45 91.69 91.73 91.69 91.73 1.5K
13:46 91.73 91.85 91.73 91.85 3.7K
13:47 91.84 91.93 91.84 91.93 3.3K
13:48 91.93 91.93 91.93 91.93 0.9K
13:49 91.93 91.94 91.88 91.94 2.9K
13:50 91.94 91.97 91.94 91.95 0.8K
13:51 91.94 92.05 91.94 91.98 6.5K
13:52 91.99 92.03 91.99 92.00 2.5K
13:53 92.05 92.12 92.05 92.12 1.7K
13:54 92.12 92.16 92.10 92.16 3.7K
13:55 92.16 92.16 92.13 92.14 2.2K
13:56 92.14 92.21 92.14 92.17 5.1K
13:57 92.16 92.20 92.09 92.14 6.1K
13:58 92.16 92.18 92.10 92.14 4.1K
13:59 92.12 92.20 92.12 92.18 3.0K
14:00 92.13 92.21 92.12 92.20 7.3K
14:01 92.20 92.20 92.13 92.13 2.2K
14:02 92.15 92.15 92.09 92.09 5.6K
14:03 92.02 92.02 91.94 91.98 8.2K
14:04 91.94 91.96 91.94 91.96 1.8K
14:05 91.96 91.96 91.93 91.93 31.4K
14:06 91.92 91.95 91.90 91.90 1.5K
14:07 91.90 91.94 91.87 91.87 3.3K
14:08 91.97 91.97 91.93 91.95 7.7K
14:09 91.94 91.99 91.94 91.99 4.8K
14:10 91.92 91.96 91.92 91.96 2.9K
14:11 92.00 92.16 92.00 92.16 10.1K
14:12 92.16 92.16 92.12 92.12 6.1K
14:13 92.12 92.12 92.11 92.11 1.7K
14:14 92.13 92.13 92.06 92.12 5.9K
14:15 92.13 92.13 92.05 92.05 7.3K
14:16 92.10 92.10 91.96 92.01 11.7K
14:17 92.01 92.07 92.01 92.01 1.4K
14:18 92.01 92.01 91.94 91.95 3.4K
14:19 92.09 92.09 92.03 92.03 16.1K
14:20 92.00 92.00 91.87 91.97 14.2K
14:21 92.01 92.01 91.95 91.95 9.0K
14:22 91.95 91.96 91.88 91.88 3.1K
14:23 91.88 92.02 91.88 92.01 7.5K
14:24 92.01 92.01 91.97 91.97 4.5K
14:25 91.97 92.07 91.97 92.07 4.7K
14:26 92.02 92.02 91.89 91.95 6.4K
14:27 91.85 91.93 91.75 91.90 11.8K
14:28 91.80 91.81 91.78 91.81 2.1K
14:29 91.81 91.83 91.81 91.82 9.4K
14:30 91.82 91.82 91.80 91.80 2.8K
14:31 91.85 91.85 91.76 91.76 2.6K
14:32 91.76 91.89 91.72 91.87 9.6K
14:33 91.89 91.94 91.89 91.90 15.3K
14:34 91.87 91.98 91.87 91.90 19.8K
14:35 91.94 91.97 91.87 91.87 6.7K
14:36 91.85 91.91 91.81 91.88 6.7K
14:37 91.95 91.98 91.94 91.96 9.9K
14:38 91.88 91.91 91.83 91.83 11.1K
14:39 91.86 91.89 91.84 91.89 6.7K
14:40 91.92 91.92 91.89 91.89 5.8K
14:41 91.89 91.95 91.89 91.93 3.2K
14:42 91.84 91.95 91.84 91.95 7.0K
14:43 91.95 91.98 91.90 91.96 11.3K
14:44 91.95 92.06 91.95 91.99 13.9K
14:45 92.01 92.14 92.00 92.14 11.8K
14:46 92.14 92.14 92.10 92.14 2.0K
14:47 92.29 92.31 92.26 92.31 5.2K
14:48 92.38 92.38 92.26 92.26 3.5K
14:49 92.26 92.60 92.26 92.60 6.2K
14:50 92.54 92.63 92.54 92.63 4.3K
14:51 92.63 92.70 92.59 92.70 1.2K
14:52 92.70 92.76 92.70 92.76 2.9K
14:53 92.80 92.86 92.80 92.85 3.9K
14:54 92.85 92.85 92.74 92.75 3.7K
14:55 92.75 92.76 92.65 92.65 2.3K
14:56 92.61 92.61 92.39 92.39 5.6K
14:57 92.43 92.43 92.42 92.42 3.6K
14:58 92.43 92.52 92.37 92.37 9.6K
14:59 92.37 92.37 92.16 92.16 3.4K
15:00 92.20 92.20 91.98 91.98 2.7K
15:01 91.93 91.94 91.84 91.93 5.1K
15:02 91.93 92.10 91.93 92.06 6.0K
15:03 92.06 92.11 92.00 92.03 2.5K
15:04 92.02 92.11 92.02 92.11 3.3K
15:05 92.07 92.21 92.07 92.18 3.3K
15:06 92.19 92.25 92.13 92.25 1.9K
15:07 92.19 92.49 92.19 92.49 8.5K
15:08 92.41 92.49 92.32 92.32 4.9K
15:09 92.32 92.42 92.30 92.36 4.3K
15:10 92.36 92.47 92.36 92.41 5.5K
15:11 92.41 92.41 92.34 92.39 4.5K
15:12 92.39 92.55 92.39 92.49 4.2K
15:13 92.46 92.46 92.40 92.46 4.6K
15:14 92.46 92.46 92.37 92.43 2.8K
15:15 92.43 92.54 92.43 92.54 4.7K
15:16 92.54 92.59 92.54 92.54 5.2K
15:17 92.55 92.55 92.44 92.44 3.2K
15:18 92.44 92.53 92.44 92.53 2.8K
15:19 92.53 92.54 92.49 92.49 2.7K
15:20 92.55 92.60 92.54 92.60 2.3K
15:21 92.60 92.60 92.47 92.47 5.2K
15:22 92.47 92.56 92.47 92.56 3.6K
15:23 92.46 92.46 92.34 92.36 8.7K
15:24 92.42 92.42 92.34 92.34 4.7K
15:25 92.34 92.34 92.23 92.28 5.0K
15:26 92.28 92.46 92.28 92.46 2.9K
15:27 92.46 92.57 92.46 92.57 2.7K
15:28 92.62 92.63 92.56 92.63 3.8K
15:29 92.65 92.70 92.65 92.70 3.1K
15:30 92.75 92.76 92.65 92.65 4.1K
15:31 92.73 92.82 92.69 92.76 4.6K
15:32 92.76 92.77 92.65 92.72 5.4K
15:33 92.72 92.85 92.72 92.85 7.4K
15:34 92.84 92.92 92.82 92.82 5.4K
15:35 92.75 92.78 92.69 92.69 5.6K
15:36 92.69 92.81 92.69 92.76 4.7K
15:37 92.76 92.76 92.70 92.70 6.2K
15:38 92.67 92.69 92.64 92.65 6.9K
15:39 92.65 92.65 92.53 92.53 2.2K
15:40 92.54 92.54 92.40 92.40 8.7K
15:41 92.40 92.44 92.38 92.40 6.4K
15:42 92.35 92.41 92.31 92.41 7.3K
15:43 92.40 92.40 92.28 92.32 6.6K
15:44 92.32 92.32 92.26 92.26 4.9K
15:45 92.26 92.34 92.26 92.32 9.8K
15:46 92.26 92.33 92.26 92.28 6.2K
15:47 92.28 92.38 92.28 92.38 3.5K
15:48 92.38 92.43 92.34 92.43 6.0K
15:49 92.43 92.54 92.43 92.53 6.3K
15:50 92.53 92.62 92.51 92.60 5.4K
15:51 92.65 92.65 92.47 92.52 11.3K
15:52 92.52 92.63 92.52 92.63 8.1K
15:53 92.63 92.63 92.48 92.49 13.7K
15:54 92.46 92.46 92.33 92.33 21.2K
15:55 92.33 92.34 92.15 92.24 24.2K
15:56 92.30 92.30 92.02 92.16 29.9K
15:57 92.13 92.20 92.02 92.03 29.5K
15:58 92.04 92.07 91.95 92.00 34.3K
15:59 91.99 92.00 91.96 91.96 51.0K
16:00 91.94 92.50 91.84 91.86 725.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし