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 91.57 91.86 91.36 91.77 25.6K
09:32 91.79 91.79 91.79 91.79 2.2K
09:33 91.78 91.95 91.76 91.76 2.4K
09:34 91.62 91.75 91.59 91.75 1.8K
09:35 91.97 91.97 91.87 91.94 4.2K
09:36 91.94 92.06 91.90 91.97 9.8K
09:37 92.00 92.00 91.80 91.80 16.7K
09:38 91.80 91.89 91.61 91.61 17.5K
09:39 91.58 91.75 91.58 91.68 2.7K
09:40 91.68 92.09 91.68 92.09 4.4K
09:41 92.09 92.53 92.00 92.53 3.4K
09:42 92.53 92.53 92.38 92.46 4.8K
09:43 92.46 92.46 92.34 92.36 1.6K
09:44 92.33 92.55 92.31 92.37 6.4K
09:45 92.36 92.54 92.36 92.54 2.7K
09:46 92.60 92.87 92.60 92.87 13.2K
09:47 93.11 93.19 93.11 93.19 5.6K
09:48 93.09 93.45 93.09 93.30 8.8K
09:49 93.30 93.44 93.30 93.44 2.2K
09:50 93.32 93.33 93.32 93.33 8.9K
09:51 93.33 93.52 93.33 93.43 5.5K
09:52 93.52 93.56 93.46 93.46 3.3K
09:53 93.56 93.82 93.56 93.67 6.6K
09:54 93.67 93.99 93.67 93.75 4.3K
09:55 93.98 93.98 93.84 93.84 7.6K
09:56 93.74 93.81 93.59 93.59 14.6K
09:57 93.61 93.61 93.33 93.33 4.0K
09:58 93.22 93.22 93.17 93.17 5.0K
09:59 93.17 93.36 93.17 93.24 6.7K
10:00 93.23 93.23 93.13 93.22 4.9K
10:01 93.17 93.17 92.98 93.06 9.6K
10:02 93.06 93.21 93.06 93.20 7.8K
10:03 93.20 93.38 93.20 93.38 4.2K
10:04 93.43 93.50 93.43 93.50 5.1K
10:05 93.50 93.59 93.50 93.51 6.5K
10:06 93.53 93.53 93.42 93.51 4.1K
10:07 93.51 93.53 93.30 93.30 6.7K
10:08 93.30 93.37 93.30 93.32 5.9K
10:09 93.34 93.34 93.26 93.26 5.0K
10:10 93.20 93.29 93.20 93.29 5.2K
10:11 93.29 93.29 93.27 93.27 2.7K
10:12 93.23 93.23 93.20 93.20 6.8K
10:13 93.18 93.18 93.05 93.05 5.1K
10:14 93.05 93.05 92.92 92.92 4.1K
10:15 92.92 92.92 92.92 92.92 2.6K
10:16 92.92 92.97 92.91 92.96 6.5K
10:17 92.96 92.96 92.76 92.76 3.2K
10:18 92.76 92.77 92.69 92.77 7.3K
10:19 92.77 92.86 92.72 92.86 3.6K
10:20 92.90 92.90 92.81 92.87 12.5K
10:21 92.85 92.96 92.71 92.96 5.5K
10:22 92.96 92.96 92.91 92.91 3.8K
10:23 92.91 93.02 92.91 92.92 4.4K
10:24 93.01 93.07 92.97 93.07 8.5K
10:25 93.07 93.37 93.07 93.26 2.7K
10:26 93.26 93.26 93.07 93.07 5.2K
10:27 93.07 93.11 93.07 93.11 26.7K
10:28 93.02 93.16 93.01 93.16 7.9K
10:29 93.15 93.15 92.87 92.87 5.9K
10:30 92.87 92.91 92.87 92.91 2.8K
10:31 92.90 92.90 92.71 92.71 5.3K
10:32 92.67 92.67 92.21 92.38 6.0K
10:33 92.46 92.46 92.24 92.35 7.5K
10:34 92.44 92.44 92.42 92.42 6.3K
10:35 92.42 92.50 92.40 92.40 5.5K
10:36 92.40 92.45 92.31 92.31 6.4K
10:37 92.31 92.42 92.30 92.42 5.0K
10:38 92.35 92.36 92.29 92.30 7.1K
10:39 92.24 92.25 92.23 92.23 3.7K
10:40 92.23 92.34 92.23 92.33 6.3K
10:41 92.34 92.34 92.24 92.24 2.2K
10:42 92.17 92.17 92.17 92.17 1.4K
10:43 92.30 92.39 92.30 92.39 6.0K
10:44 92.41 92.41 92.33 92.41 1.9K
10:45 92.41 92.50 92.41 92.50 6.2K
10:46 92.49 92.49 92.48 92.49 3.9K
10:47 92.56 92.58 92.47 92.47 14.1K
10:48 92.56 92.56 92.44 92.44 6.8K
10:49 92.52 92.60 92.45 92.60 6.1K
10:50 92.75 93.07 92.75 93.06 6.8K
10:51 93.06 93.06 92.85 92.85 11.1K
10:52 92.90 92.90 92.89 92.89 3.5K
10:53 92.89 92.91 92.80 92.80 2.6K
10:54 92.80 92.80 92.58 92.68 5.2K
10:55 92.68 92.86 92.68 92.75 7.8K
10:56 92.78 92.78 92.78 92.78 2.0K
10:57 92.78 92.80 92.71 92.71 3.2K
10:58 92.71 92.71 92.63 92.66 5.4K
10:59 92.73 92.76 92.64 92.64 3.2K
11:00 92.64 92.74 92.64 92.74 8.7K
11:01 92.67 92.76 92.63 92.63 4.8K
11:02 92.63 92.63 92.57 92.57 1.2K
11:03 92.58 92.58 92.52 92.52 4.1K
11:04 92.52 92.53 92.49 92.53 2.6K
11:05 92.64 92.64 92.51 92.51 4.5K
11:06 92.51 92.52 92.47 92.48 2.8K
11:07 92.48 92.56 92.41 92.56 2.8K
11:08 92.52 92.57 92.51 92.56 4.5K
11:09 92.56 92.56 92.44 92.48 2.9K
11:10 92.63 92.63 92.52 92.52 2.8K
11:11 92.52 92.52 92.32 92.32 4.4K
11:12 92.32 92.36 92.32 92.36 3.9K
11:13 92.36 92.44 92.36 92.44 4.0K
11:14 92.38 92.42 92.38 92.41 3.5K
11:15 92.41 92.43 92.41 92.43 6.8K
11:16 92.39 92.39 92.27 92.27 3.9K
11:17 92.18 92.22 92.17 92.22 3.8K
11:18 92.23 92.23 92.21 92.21 2.1K
11:19 92.21 92.21 92.15 92.15 1.6K
11:20 92.08 92.16 92.08 92.08 5.2K
11:21 92.08 92.08 92.07 92.07 1.5K
11:22 92.00 92.07 91.94 92.07 4.2K
11:23 92.07 92.13 92.07 92.13 1.8K
11:24 92.13 92.13 92.13 92.13 0.8K
11:25 92.00 92.00 91.96 91.96 2.2K
11:26 91.88 91.88 91.79 91.82 4.8K
11:27 91.67 91.67 91.53 91.60 2.7K
11:28 91.60 91.69 91.60 91.69 5.0K
11:29 91.70 91.70 91.61 91.61 4.9K
11:30 91.61 91.67 91.59 91.67 4.1K
11:31 91.64 91.65 91.56 91.63 3.7K
11:32 91.57 91.73 91.57 91.73 3.4K
11:33 91.66 91.72 91.66 91.67 1.7K
11:34 91.70 91.72 91.65 91.65 2.9K
11:35 91.65 91.68 91.65 91.66 2.4K
11:36 91.64 91.64 91.57 91.60 3.7K
11:37 91.73 91.73 91.54 91.54 3.8K
11:38 91.53 91.53 91.46 91.48 3.9K
11:39 91.53 91.54 91.45 91.45 4.7K
11:40 91.52 91.52 91.43 91.45 3.0K
11:41 91.38 91.41 91.34 91.34 2.1K
11:42 91.33 91.40 91.33 91.37 4.3K
11:43 91.37 91.40 91.35 91.35 4.0K
11:44 91.39 91.52 91.36 91.52 3.6K
11:45 91.55 91.68 91.55 91.68 3.0K
11:46 91.61 91.65 91.55 91.55 3.6K
11:47 91.59 91.59 91.47 91.58 5.9K
11:48 91.56 91.56 91.45 91.53 4.1K
11:49 91.49 91.49 91.32 91.32 4.6K
11:50 91.32 91.47 91.32 91.38 3.8K
11:51 91.38 91.38 91.28 91.32 5.8K
11:52 91.32 91.32 91.25 91.25 2.6K
11:53 91.25 91.25 91.17 91.24 4.3K
11:54 91.29 91.29 91.29 91.29 2.2K
11:55 91.28 91.41 91.28 91.41 4.0K
11:56 91.41 91.41 91.28 91.28 2.1K
11:57 91.38 91.51 91.38 91.51 4.2K
11:58 91.50 91.59 91.50 91.57 3.4K
11:59 91.57 91.64 91.55 91.55 2.6K
12:00 91.53 91.59 91.53 91.58 6.3K
12:01 91.58 91.78 91.58 91.76 2.7K
12:02 91.66 91.78 91.66 91.78 6.3K
12:03 91.78 91.83 91.78 91.83 3.2K
12:04 91.80 91.88 91.80 91.83 2.1K
12:05 91.83 91.87 91.83 91.87 4.1K
12:06 91.88 91.98 91.88 91.88 4.0K
12:07 91.95 91.95 91.93 91.93 2.7K
12:08 91.88 91.96 91.88 91.94 5.2K
12:09 91.96 92.00 91.95 91.95 5.7K
12:10 91.91 91.91 91.81 91.90 5.3K
12:11 91.90 91.90 91.81 91.81 1.3K
12:12 91.81 91.81 91.63 91.63 3.0K
12:13 91.68 91.68 91.64 91.64 2.2K
12:14 91.64 91.74 91.59 91.74 3.1K
12:15 91.74 91.85 91.74 91.85 1.8K
12:16 91.85 91.85 91.74 91.82 3.0K
12:17 91.82 91.96 91.82 91.93 9.4K
12:18 91.93 91.93 91.75 91.75 2.2K
12:19 91.75 91.79 91.73 91.73 4.1K
12:20 91.73 91.77 91.72 91.72 2.2K
12:21 91.72 91.83 91.72 91.83 3.3K
12:22 91.80 91.80 91.69 91.69 7.5K
12:23 91.78 91.90 91.78 91.90 3.1K
12:24 91.86 91.89 91.77 91.80 4.1K
12:25 91.80 91.80 91.80 91.80 1.1K
12:26 91.80 91.87 91.80 91.87 2.1K
12:27 91.85 91.90 91.85 91.90 7.0K
12:28 91.95 91.95 91.95 91.95 1.7K
12:29 92.06 92.06 92.06 92.06 1.7K
12:30 92.12 92.13 92.07 92.07 3.6K
12:31 92.01 92.08 92.01 92.08 3.4K
12:32 92.08 92.14 92.08 92.13 1.9K
12:33 92.13 92.13 92.09 92.10 4.1K
12:34 92.10 92.30 92.10 92.30 3.2K
12:35 92.30 92.37 92.30 92.37 1.5K
12:36 92.37 92.38 92.37 92.38 2.0K
12:37 92.38 92.38 92.34 92.34 2.6K
12:38 92.34 92.40 92.34 92.38 1.9K
12:39 92.38 92.50 92.38 92.50 0.9K
12:40 92.50 92.50 92.32 92.34 3.9K
12:41 92.32 92.41 92.32 92.41 2.9K
12:42 92.41 92.41 92.28 92.32 3.0K
12:43 92.30 92.39 92.29 92.39 2.6K
12:44 92.39 92.61 92.39 92.56 3.1K
12:45 92.60 92.66 92.60 92.66 2.7K
12:46 92.65 92.75 92.65 92.75 3.1K
12:47 92.75 92.86 92.69 92.86 2.9K
12:48 92.86 92.86 92.67 92.67 3.8K
12:49 92.72 92.72 92.65 92.65 2.3K
12:50 92.65 92.65 92.65 92.65 1.9K
12:51 92.65 92.67 92.65 92.67 1.7K
12:52 92.67 92.67 92.67 92.67 1.6K
12:53 92.67 92.79 92.67 92.78 1.8K
12:54 92.78 92.84 92.78 92.84 1.6K
12:55 92.88 92.88 92.85 92.87 4.4K
12:56 92.90 92.90 92.87 92.87 2.8K
12:57 92.87 92.87 92.72 92.73 3.1K
12:58 92.73 92.73 92.66 92.66 2.2K
12:59 92.66 92.66 92.31 92.31 4.9K
13:00 92.31 92.39 92.31 92.37 3.6K
13:01 92.37 92.53 92.37 92.45 3.4K
13:02 92.45 92.65 92.45 92.59 2.8K
13:03 92.59 92.75 92.59 92.75 2.6K
13:04 92.76 92.83 92.76 92.83 2.4K
13:05 92.90 92.98 92.90 92.95 3.1K
13:06 92.95 93.15 92.95 93.06 1.5K
13:07 93.06 93.09 93.05 93.09 2.1K
13:08 93.12 93.17 93.12 93.17 2.1K
13:09 93.19 93.24 93.19 93.20 3.4K
13:10 93.12 93.12 92.97 92.97 5.1K
13:11 92.95 92.95 92.90 92.92 1.3K
13:12 92.86 92.89 92.75 92.76 6.2K
13:13 92.79 92.90 92.79 92.90 4.1K
13:14 92.90 93.03 92.90 92.97 2.3K
13:15 93.04 93.04 92.96 93.03 2.0K
13:16 93.03 93.03 92.96 92.96 1.9K
13:17 92.96 93.00 92.96 92.97 1.6K
13:18 92.97 92.97 92.92 92.92 2.7K
13:19 92.98 92.98 92.94 92.94 3.3K
13:20 92.95 92.95 92.93 92.95 1.4K
13:21 92.95 92.95 92.91 92.91 1.4K
13:22 92.99 92.99 92.87 92.87 5.2K
13:23 92.87 92.87 92.80 92.87 1.7K
13:24 92.87 92.87 92.83 92.83 1.6K
13:25 92.83 92.83 92.67 92.74 4.8K
13:26 92.74 92.74 92.74 92.74 2.8K
13:27 92.75 92.75 92.69 92.70 1.3K
13:28 92.76 92.77 92.76 92.77 2.0K
13:29 92.80 92.80 92.75 92.75 3.4K
13:30 92.76 92.76 92.67 92.67 2.9K
13:31 92.67 92.78 92.67 92.78 2.1K
13:32 92.78 92.78 92.69 92.69 5.3K
13:33 92.71 92.85 92.71 92.85 5.7K
13:34 92.85 92.85 92.82 92.82 4.3K
13:35 92.93 92.97 92.90 92.90 3.1K
13:36 92.90 92.90 92.90 92.90 1.6K
13:37 92.82 92.91 92.82 92.88 3.0K
13:38 92.88 93.06 92.88 93.06 3.5K
13:39 93.06 93.06 92.97 93.04 5.3K
13:40 93.04 93.17 93.04 93.17 2.0K
13:41 93.11 93.16 93.11 93.14 2.5K
13:42 93.14 93.21 93.09 93.16 4.8K
13:43 93.20 93.21 93.18 93.18 3.0K
13:44 93.18 93.18 93.00 93.01 4.0K
13:45 93.08 93.17 93.08 93.17 3.2K
13:46 93.17 93.17 93.16 93.16 1.6K
13:47 93.16 93.21 93.16 93.17 3.7K
13:48 93.17 93.17 93.17 93.17 2.1K
13:49 93.36 93.36 93.31 93.33 2.3K
13:50 93.33 93.33 93.24 93.24 3.8K
13:51 93.24 93.29 93.23 93.29 4.8K
13:52 93.23 93.30 93.22 93.30 2.7K
13:53 93.42 93.42 93.30 93.30 4.9K
13:54 93.30 93.46 93.30 93.46 3.9K
13:55 93.48 93.48 93.48 93.48 1.3K
13:56 93.46 93.46 93.31 93.31 2.9K
13:57 93.33 93.37 93.33 93.37 2.2K
13:58 93.37 93.37 93.31 93.37 2.2K
13:59 93.37 93.40 93.37 93.40 2.0K
14:00 93.40 93.46 93.40 93.40 4.2K
14:01 93.40 93.45 93.40 93.40 2.0K
14:02 93.46 93.53 93.46 93.47 1.9K
14:03 93.47 93.55 93.47 93.55 1.9K
14:04 93.62 93.62 93.49 93.49 5.5K
14:05 93.49 93.56 93.49 93.52 9.0K
14:06 93.54 93.54 93.43 93.43 2.2K
14:07 93.44 93.44 93.31 93.31 5.8K
14:08 93.33 93.33 93.23 93.23 2.9K
14:09 93.23 93.23 93.19 93.22 6.0K
14:10 93.16 93.16 93.15 93.15 2.7K
14:11 93.16 93.20 93.15 93.20 4.1K
14:12 93.20 93.22 93.19 93.20 2.9K
14:13 93.19 93.26 93.19 93.26 3.0K
14:14 93.26 93.44 93.26 93.36 3.8K
14:15 93.36 93.39 93.36 93.39 1.8K
14:16 93.39 93.40 93.39 93.39 1.2K
14:17 93.42 93.43 93.42 93.43 3.6K
14:18 93.45 93.50 93.45 93.47 2.7K
14:19 93.48 93.50 93.48 93.50 6.2K
14:20 93.50 93.63 93.50 93.58 3.4K
14:21 93.58 93.64 93.58 93.64 1.4K
14:22 93.64 93.64 93.59 93.59 1.9K
14:23 93.63 93.65 93.63 93.65 2.4K
14:24 93.72 93.79 93.72 93.79 1.3K
14:25 93.79 93.80 93.79 93.80 2.6K
14:26 93.80 93.80 93.76 93.77 3.4K
14:27 93.77 93.77 93.60 93.60 6.4K
14:28 93.67 93.69 93.62 93.69 2.5K
14:29 93.69 93.69 93.69 93.69 1.0K
14:30 93.59 93.67 93.59 93.64 1.9K
14:31 93.64 93.71 93.64 93.64 1.9K
14:32 93.69 93.69 93.66 93.66 1.7K
14:33 93.66 93.73 93.66 93.73 2.6K
14:34 93.73 93.73 93.70 93.70 2.0K
14:35 93.64 93.65 93.64 93.65 2.4K
14:36 93.65 93.75 93.65 93.75 2.5K
14:37 93.63 93.63 93.58 93.61 4.3K
14:38 93.61 93.70 93.61 93.68 1.7K
14:39 93.79 93.87 93.79 93.87 2.6K
14:40 93.87 93.92 93.79 93.79 2.9K
14:41 93.79 93.79 93.79 93.79 2.7K
14:42 93.79 93.79 93.76 93.76 1.0K
14:43 93.76 93.76 93.69 93.73 3.0K
14:44 93.73 93.73 93.64 93.64 3.0K
14:45 93.63 93.69 93.63 93.63 2.2K
14:46 93.69 93.69 93.55 93.55 2.6K
14:47 93.54 93.59 93.54 93.59 2.0K
14:48 93.59 93.66 93.59 93.65 5.6K
14:49 93.65 93.69 93.65 93.69 2.3K
14:50 93.59 93.63 93.52 93.52 4.5K
14:51 93.49 93.57 93.49 93.57 2.5K
14:52 93.57 93.61 93.57 93.59 1.5K
14:53 93.59 93.59 93.51 93.51 1.3K
14:54 93.51 93.59 93.51 93.52 2.0K
14:55 93.52 93.52 93.51 93.51 1.4K
14:56 93.53 93.54 93.51 93.54 3.9K
14:57 93.54 93.58 93.54 93.56 3.1K
14:58 93.56 93.60 93.56 93.60 1.5K
14:59 93.60 93.63 93.53 93.53 4.1K
15:00 93.48 93.48 93.41 93.43 3.4K
15:01 93.43 93.43 93.32 93.36 4.6K
15:02 93.36 93.51 93.36 93.51 2.3K
15:03 93.49 93.54 93.49 93.49 2.4K
15:04 93.49 93.49 93.44 93.44 2.9K
15:05 93.44 93.48 93.44 93.48 1.5K
15:06 93.48 93.48 93.48 93.48 2.8K
15:07 93.57 93.58 93.52 93.58 15.3K
15:08 93.58 93.66 93.58 93.66 2.4K
15:09 93.66 93.85 93.66 93.81 1.9K
15:10 93.81 93.88 93.81 93.84 2.8K
15:11 93.84 93.86 93.82 93.86 7.4K
15:12 93.85 93.94 93.85 93.94 3.7K
15:13 93.94 93.94 93.93 93.93 1.7K
15:14 93.93 93.93 93.91 93.91 2.5K
15:15 93.91 93.95 93.88 93.91 7.8K
15:16 93.93 93.93 93.78 93.78 8.0K
15:17 93.75 93.94 93.75 93.94 3.2K
15:18 93.86 93.86 93.80 93.80 4.8K
15:19 93.80 94.00 93.80 94.00 3.1K
15:20 94.02 94.12 94.02 94.12 2.9K
15:21 94.09 94.09 93.90 93.90 5.6K
15:22 93.88 93.88 93.84 93.84 4.9K
15:23 93.84 93.91 93.77 93.77 4.2K
15:24 93.77 93.86 93.77 93.86 2.1K
15:25 93.86 93.86 93.86 93.86 1.8K
15:26 93.86 93.86 93.85 93.85 3.4K
15:27 93.87 93.91 93.87 93.91 4.6K
15:28 93.91 94.04 93.91 94.04 6.9K
15:29 94.04 94.04 94.00 94.00 3.5K
15:30 93.99 94.08 93.99 94.03 6.3K
15:31 94.05 94.19 94.05 94.19 6.6K
15:32 94.15 94.19 94.03 94.05 7.5K
15:33 94.05 94.05 93.95 93.95 6.9K
15:34 93.94 94.06 93.94 94.06 3.4K
15:35 94.06 94.13 94.03 94.09 2.9K
15:36 94.11 94.11 94.09 94.09 3.4K
15:37 94.09 94.09 93.99 94.00 5.3K
15:38 93.95 93.98 93.87 93.87 8.3K
15:39 93.87 93.96 93.79 93.79 5.8K
15:40 93.79 93.92 93.79 93.92 3.0K
15:41 93.92 93.92 93.78 93.78 5.7K
15:42 93.75 93.85 93.73 93.78 6.6K
15:43 93.79 93.85 93.75 93.85 6.0K
15:44 93.85 93.90 93.84 93.85 9.0K
15:45 93.85 93.98 93.85 93.98 5.6K
15:46 93.97 94.13 93.97 94.13 8.7K
15:47 94.13 94.15 94.11 94.11 6.2K
15:48 94.14 94.24 94.13 94.24 8.9K
15:49 94.24 94.29 94.24 94.27 8.7K
15:50 94.30 94.38 94.28 94.38 6.9K
15:51 94.13 94.28 94.13 94.25 16.0K
15:52 94.25 94.25 94.17 94.17 13.3K
15:53 94.17 94.22 94.13 94.16 12.7K
15:54 94.16 94.16 94.03 94.08 18.4K
15:55 94.07 94.13 94.03 94.13 29.5K
15:56 94.13 94.13 93.94 94.10 37.3K
15:57 94.08 94.08 93.90 93.92 34.4K
15:58 93.88 93.88 93.79 93.80 32.1K
15:59 93.79 93.79 93.71 93.74 61.7K
16:00 93.74 93.81 93.73 93.77 650.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし