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 92.58 93.78 92.50 92.50 28.2K
09:32 92.49 92.63 92.49 92.63 14.0K
09:33 92.26 92.26 92.01 92.01 1.8K
09:34 91.97 91.97 91.77 91.77 3.0K
09:35 91.77 92.09 91.77 92.05 3.6K
09:36 92.05 92.42 92.05 92.42 3.1K
09:37 92.57 92.59 92.57 92.59 2.5K
09:38 92.64 92.64 92.45 92.45 0.7K
09:39 92.45 92.79 92.45 92.79 4.9K
09:40 92.79 92.79 92.65 92.65 1.1K
09:41 92.61 92.77 92.61 92.73 5.3K
09:42 93.00 93.00 92.84 92.84 6.9K
09:43 92.78 92.90 92.76 92.86 5.8K
09:44 92.88 92.88 92.64 92.69 5.0K
09:45 92.73 92.73 92.60 92.70 3.2K
09:46 92.78 92.78 92.69 92.69 1.8K
09:47 92.69 92.69 92.53 92.54 3.8K
09:48 92.44 92.50 92.37 92.50 8.0K
09:49 92.50 92.51 92.45 92.51 2.5K
09:50 92.51 92.70 92.51 92.60 2.1K
09:51 92.67 92.67 92.53 92.53 2.0K
09:52 92.53 92.53 92.52 92.52 1.7K
09:53 92.38 92.49 92.38 92.38 2.2K
09:54 92.38 92.38 92.37 92.37 0.8K
09:55 92.25 92.45 92.25 92.45 3.1K
09:56 92.46 92.64 92.46 92.64 3.2K
09:57 92.64 92.72 92.64 92.72 2.3K
09:58 92.76 92.76 92.76 92.76 1.6K
09:59 92.76 92.77 92.71 92.71 2.8K
10:00 92.71 92.71 92.63 92.66 2.2K
10:01 92.47 92.47 92.33 92.41 5.0K
10:02 92.44 92.44 92.22 92.22 2.7K
10:03 92.22 92.23 92.22 92.23 2.0K
10:04 92.23 92.27 92.23 92.23 1.0K
10:05 92.20 92.28 92.20 92.28 3.2K
10:06 92.28 92.28 92.27 92.27 1.1K
10:07 92.27 92.27 92.16 92.16 3.3K
10:08 92.29 92.29 92.25 92.25 2.6K
10:09 92.24 92.31 92.14 92.25 7.9K
10:10 92.25 92.25 92.18 92.18 1.3K
10:11 92.18 92.19 92.08 92.19 1.4K
10:12 92.30 92.30 92.25 92.25 2.3K
10:13 92.25 92.25 92.23 92.23 1.5K
10:14 92.23 92.32 92.23 92.25 1.9K
10:15 92.25 92.25 92.22 92.25 2.2K
10:16 92.18 92.30 92.18 92.30 3.1K
10:17 92.30 92.30 92.16 92.16 1.4K
10:18 92.06 92.06 91.98 91.98 1.1K
10:19 91.93 91.98 91.93 91.93 1.9K
10:20 92.02 92.02 91.89 91.99 2.6K
10:21 92.05 92.05 91.94 91.94 5.6K
10:22 91.89 92.04 91.89 91.93 6.1K
10:23 91.81 91.92 91.81 91.92 1.9K
10:24 92.00 92.02 92.00 92.02 3.8K
10:25 92.02 92.02 92.02 92.02 1.1K
10:26 92.02 92.02 91.96 91.96 0.4K
10:27 92.02 92.02 91.89 91.89 1.6K
10:28 91.89 91.92 91.72 91.72 2.4K
10:29 91.72 91.73 91.66 91.73 1.4K
10:30 91.66 91.67 91.60 91.67 2.8K
10:31 91.67 91.67 91.55 91.58 3.7K
10:32 91.73 91.76 91.68 91.68 1.6K
10:33 91.74 91.74 91.65 91.65 1.6K
10:34 91.65 91.65 91.65 91.65 1.7K
10:35 91.65 91.65 91.61 91.62 1.3K
10:36 91.65 91.65 91.42 91.42 3.5K
10:37 91.42 91.54 91.42 91.52 3.1K
10:38 91.57 91.71 91.57 91.71 3.2K
10:39 91.64 91.72 91.64 91.72 2.1K
10:40 91.72 91.76 91.72 91.76 3.7K
10:41 91.76 91.76 91.65 91.65 0.7K
10:42 91.65 91.65 91.65 91.65 1.7K
10:43 91.65 91.65 91.65 91.65 1.6K
10:44 91.60 91.65 91.57 91.57 4.1K
10:45 91.57 91.57 91.57 91.57 0.8K
10:46 91.57 91.58 91.49 91.49 6.1K
10:47 91.49 91.49 91.43 91.43 1.5K
10:48 91.43 91.51 91.41 91.44 4.3K
10:49 91.44 91.63 91.44 91.63 2.0K
10:50 91.61 91.61 91.49 91.49 1.9K
10:51 91.49 91.49 91.49 91.49 0.7K
10:52 91.49 91.49 91.48 91.48 1.3K
10:53 91.48 91.48 91.39 91.40 2.6K
10:54 91.40 91.40 91.26 91.26 2.3K
10:55 91.36 91.36 91.30 91.30 2.2K
10:56 91.30 91.36 91.29 91.30 0.7K
10:57 91.30 91.32 91.30 91.32 7.8K
10:58 91.24 91.24 91.20 91.20 1.1K
10:59 91.20 91.31 91.20 91.24 4.7K
11:00 91.24 91.42 91.24 91.42 4.7K
11:01 91.42 91.46 91.42 91.44 3.3K
11:02 91.53 91.62 91.49 91.62 3.5K
11:03 91.62 91.62 91.46 91.46 1.4K
11:04 91.46 91.57 91.46 91.57 0.8K
11:05 91.57 91.57 91.49 91.54 6.4K
11:06 91.45 91.50 91.40 91.40 3.5K
11:07 91.40 91.49 91.40 91.49 2.3K
11:08 91.49 91.64 91.49 91.64 1.9K
11:09 91.63 91.63 91.54 91.61 1.4K
11:10 91.61 91.67 91.61 91.67 1.5K
11:11 91.67 91.67 91.57 91.57 1.5K
11:12 91.57 91.64 91.57 91.64 3.8K
11:13 91.62 91.81 91.62 91.81 2.7K
11:14 91.78 91.78 91.78 91.78 1.5K
11:15 91.78 91.91 91.78 91.91 1.4K
11:16 91.80 91.80 91.68 91.78 2.2K
11:17 91.78 91.78 91.78 91.78 0.6K
11:18 91.78 91.78 91.73 91.77 9.7K
11:19 91.77 91.77 91.60 91.60 2.0K
11:20 91.57 91.57 91.56 91.57 2.1K
11:21 91.57 91.60 91.54 91.58 4.4K
11:22 91.58 91.58 91.57 91.57 0.3K
11:23 91.57 91.65 91.57 91.60 3.7K
11:24 91.60 91.60 91.60 91.60 1.3K
11:25 91.70 91.70 91.68 91.68 2.2K
11:26 91.68 91.77 91.68 91.77 2.2K
11:27 91.75 91.75 91.74 91.74 1.2K
11:28 91.74 91.74 91.72 91.73 2.0K
11:29 91.71 91.79 91.71 91.75 2.1K
11:30 91.76 91.76 91.72 91.72 0.9K
11:31 91.84 91.99 91.84 91.99 2.2K
11:32 91.99 91.99 91.99 91.99 0.5K
11:33 92.06 92.23 92.06 92.23 2.5K
11:34 92.21 92.25 92.21 92.25 3.2K
11:35 92.25 92.35 92.25 92.32 2.4K
11:36 92.32 92.37 92.28 92.37 1.1K
11:37 92.37 92.40 92.37 92.40 0.7K
11:38 92.40 92.46 92.40 92.46 2.4K
11:39 92.39 92.39 92.31 92.31 1.5K
11:40 92.30 92.30 92.11 92.11 5.3K
11:41 92.19 92.19 92.08 92.10 2.9K
11:42 92.10 92.10 92.03 92.03 2.1K
11:43 92.03 92.08 92.03 92.03 1.1K
11:44 92.03 92.03 91.96 91.96 1.2K
11:45 91.96 91.97 91.81 91.87 3.0K
11:46 91.87 91.93 91.76 91.82 2.1K
11:47 91.87 91.96 91.87 91.94 3.0K
11:48 91.94 92.05 91.94 92.05 2.2K
11:49 92.09 92.26 92.09 92.13 1.9K
11:50 92.13 92.13 92.13 92.13 0.3K
11:51 92.13 92.13 91.99 91.99 2.2K
11:52 91.99 92.03 91.96 91.96 1.1K
11:53 92.09 92.09 91.92 91.92 2.4K
11:54 91.92 91.99 91.92 91.99 0.8K
11:55 91.99 92.01 91.99 92.01 1.2K
11:56 91.99 91.99 91.93 91.93 1.0K
11:57 91.92 91.97 91.79 91.79 1.9K
11:58 91.76 91.76 91.76 91.76 1.2K
11:59 91.80 91.80 91.67 91.76 1.7K
12:00 91.76 91.79 91.72 91.72 2.0K
12:01 91.72 91.72 91.72 91.72 1.8K
12:02 91.72 91.90 91.72 91.84 3.6K
12:03 91.89 91.92 91.89 91.92 2.6K
12:04 91.77 91.77 91.77 91.77 0.6K
12:05 91.86 91.87 91.77 91.77 2.3K
12:06 91.73 91.75 91.73 91.73 2.1K
12:07 91.73 91.73 91.72 91.72 0.5K
12:08 91.72 91.72 91.68 91.68 0.8K
12:09 91.74 91.74 91.66 91.66 5.8K
12:10 91.65 91.65 91.62 91.65 1.6K
12:11 91.65 91.70 91.65 91.70 3.1K
12:12 91.71 91.73 91.70 91.73 2.8K
12:13 91.71 91.71 91.62 91.62 6.1K
12:14 91.69 91.75 91.63 91.75 3.8K
12:15 91.71 91.77 91.71 91.77 5.5K
12:16 91.76 91.76 91.67 91.67 2.0K
12:17 91.68 91.68 91.57 91.57 1.2K
12:18 91.57 91.57 91.57 91.57 0.8K
12:19 91.57 91.57 91.43 91.43 1.6K
12:20 91.43 91.47 91.41 91.41 1.3K
12:21 91.48 91.48 91.43 91.43 1.9K
12:22 91.43 91.50 91.43 91.50 1.0K
12:23 91.41 91.45 91.41 91.45 2.7K
12:24 91.45 91.45 91.41 91.41 5.3K
12:25 91.41 91.51 91.41 91.51 1.0K
12:26 91.51 91.62 91.51 91.62 3.1K
12:27 91.57 91.58 91.52 91.58 1.6K
12:28 91.58 91.58 91.51 91.55 1.8K
12:29 91.55 91.60 91.52 91.60 1.0K
12:30 91.60 91.60 91.49 91.51 2.4K
12:31 91.63 91.69 91.63 91.69 2.2K
12:32 91.62 91.64 91.62 91.64 2.9K
12:33 91.64 91.64 91.64 91.64 0.8K
12:34 91.69 91.76 91.69 91.76 2.8K
12:35 91.68 91.79 91.68 91.79 4.2K
12:36 91.79 91.79 91.65 91.65 1.4K
12:37 91.65 91.65 91.48 91.48 1.2K
12:38 91.48 91.48 91.48 91.48 1.0K
12:39 91.48 91.50 91.48 91.50 1.7K
12:40 91.50 91.50 91.50 91.50 1.5K
12:41 91.50 91.50 91.50 91.50 0.1K
12:42 91.50 91.50 91.39 91.39 2.3K
12:43 91.39 91.39 91.35 91.35 4.7K
12:44 91.53 91.53 91.53 91.53 1.0K
12:45 91.53 91.53 91.53 91.53 1.4K
12:46 91.53 91.53 91.40 91.46 2.6K
12:47 91.45 91.48 91.41 91.41 3.5K
12:48 91.41 91.41 91.41 91.41 1.3K
12:49 91.34 91.45 91.34 91.45 1.5K
12:50 91.45 91.45 91.42 91.42 0.8K
12:51 91.42 91.42 91.35 91.35 1.1K
12:52 91.48 91.48 91.40 91.40 1.6K
12:53 91.40 91.44 91.38 91.44 1.6K
12:54 91.45 91.53 91.45 91.47 2.3K
12:55 91.40 91.40 91.40 91.40 1.0K
12:56 91.40 91.43 91.40 91.43 0.4K
12:57 91.43 91.52 91.43 91.52 2.1K
12:58 91.52 91.52 91.52 91.52 0.5K
12:59 91.42 91.42 91.42 91.42 1.2K
13:00 91.42 91.42 91.41 91.41 0.7K
13:01 91.44 91.44 91.42 91.42 8.3K
13:02 91.42 91.47 91.42 91.46 0.9K
13:03 91.46 91.46 91.25 91.30 3.7K
13:04 91.37 91.37 91.37 91.37 2.0K
13:05 91.37 91.37 91.37 91.37 0.2K
13:06 91.37 91.37 91.22 91.30 0.6K
13:07 91.30 91.30 91.25 91.25 1.1K
13:08 91.23 91.23 91.23 91.23 2.2K
13:09 91.23 91.23 91.19 91.22 1.5K
13:10 91.22 91.22 91.14 91.14 2.2K
13:11 91.10 91.10 91.07 91.07 2.1K
13:12 91.07 91.09 91.00 91.00 3.9K
13:13 91.00 91.00 91.00 91.00 3.2K
13:14 91.00 91.06 91.00 91.06 1.8K
13:15 91.06 91.06 90.98 90.98 1.8K
13:16 91.06 91.17 91.06 91.10 1.1K
13:17 91.12 91.12 91.12 91.12 2.0K
13:18 91.10 91.10 91.10 91.10 2.1K
13:19 91.10 91.10 91.03 91.03 1.5K
13:20 91.07 91.07 91.03 91.03 2.8K
13:21 91.03 91.14 91.03 91.07 4.0K
13:22 91.12 91.17 91.12 91.13 5.2K
13:23 91.13 91.16 91.13 91.16 1.4K
13:24 91.16 91.25 91.16 91.23 5.5K
13:25 91.23 91.27 91.11 91.25 3.7K
13:26 91.25 91.25 91.09 91.09 2.1K
13:27 91.04 91.13 91.04 91.05 2.9K
13:28 91.01 91.01 91.01 91.01 1.3K
13:29 91.07 91.07 91.01 91.01 2.0K
13:30 91.01 91.01 90.94 90.94 1.2K
13:31 90.90 90.95 90.90 90.95 1.2K
13:32 90.95 90.95 90.82 90.82 2.1K
13:33 90.82 90.90 90.82 90.90 1.9K
13:34 90.90 90.90 90.90 90.90 0.8K
13:35 90.92 90.92 90.86 90.86 2.0K
13:36 90.91 90.96 90.91 90.96 2.8K
13:37 90.96 91.10 90.96 91.00 3.4K
13:38 91.03 91.03 90.82 90.87 5.3K
13:39 90.92 90.94 90.92 90.94 2.7K
13:40 90.94 90.94 90.94 90.94 1.2K
13:41 90.94 90.94 90.94 90.94 0.8K
13:42 90.81 90.81 90.78 90.78 2.0K
13:43 90.78 90.78 90.78 90.78 0.4K
13:44 90.78 90.86 90.78 90.86 1.9K
13:45 90.86 90.86 90.78 90.78 3.0K
13:46 90.82 90.82 90.79 90.80 2.3K
13:47 90.88 90.88 90.77 90.77 3.2K
13:48 90.77 90.77 90.69 90.71 1.6K
13:49 90.71 90.76 90.64 90.64 2.5K
13:50 90.64 90.64 90.64 90.64 0.6K
13:51 90.64 90.67 90.60 90.60 1.9K
13:52 90.60 90.63 90.60 90.63 1.2K
13:53 90.66 90.66 90.63 90.63 1.9K
13:54 90.66 90.75 90.66 90.71 3.0K
13:55 90.71 90.81 90.71 90.78 3.2K
13:56 90.78 90.80 90.78 90.80 1.4K
13:57 90.76 90.76 90.70 90.70 2.3K
13:58 90.70 90.77 90.70 90.77 1.2K
13:59 90.77 90.79 90.69 90.79 1.2K
14:00 90.79 90.79 90.75 90.75 1.7K
14:01 90.75 90.75 90.75 90.75 0.9K
14:02 90.66 90.71 90.65 90.71 1.6K
14:03 90.71 90.71 90.65 90.66 1.8K
14:04 90.66 90.66 90.59 90.61 1.8K
14:05 90.61 90.61 90.53 90.53 2.5K
14:06 90.53 90.57 90.53 90.57 1.9K
14:07 90.58 90.58 90.51 90.52 4.5K
14:08 90.52 90.52 90.51 90.52 2.3K
14:09 90.52 90.52 90.41 90.41 3.2K
14:10 90.47 90.52 90.47 90.50 11.8K
14:11 90.55 90.58 90.55 90.58 1.6K
14:12 90.58 90.81 90.58 90.81 5.3K
14:13 90.82 90.82 90.72 90.72 5.1K
14:14 90.72 90.74 90.69 90.69 3.1K
14:15 90.69 90.69 90.63 90.63 1.3K
14:16 90.63 90.72 90.63 90.72 3.3K
14:17 90.79 90.79 90.75 90.75 1.7K
14:18 90.75 90.75 90.71 90.71 0.7K
14:19 90.71 90.75 90.71 90.75 1.5K
14:20 90.74 90.74 90.58 90.58 3.3K
14:21 90.61 90.69 90.61 90.63 2.3K
14:22 90.66 90.66 90.66 90.66 0.6K
14:23 90.62 90.62 90.62 90.62 0.9K
14:24 90.62 90.63 90.62 90.63 1.8K
14:25 90.61 90.65 90.61 90.65 3.8K
14:26 90.67 90.67 90.51 90.56 3.5K
14:27 90.47 90.52 90.47 90.52 2.0K
14:28 90.41 90.53 90.41 90.53 2.8K
14:29 90.53 90.53 90.47 90.47 1.6K
14:30 90.47 90.53 90.46 90.51 3.6K
14:31 90.55 90.64 90.55 90.64 2.2K
14:32 90.66 90.73 90.66 90.73 2.3K
14:33 90.70 90.70 90.63 90.63 2.4K
14:34 90.63 90.63 90.63 90.63 2.9K
14:35 90.63 90.68 90.63 90.68 1.3K
14:36 90.68 90.70 90.68 90.70 2.2K
14:37 90.68 90.70 90.66 90.70 4.1K
14:38 90.72 90.83 90.72 90.83 5.5K
14:39 90.81 90.82 90.81 90.81 4.6K
14:40 90.81 90.81 90.73 90.73 2.7K
14:41 90.71 90.71 90.71 90.71 1.2K
14:42 90.71 90.75 90.63 90.63 5.0K
14:43 90.67 90.80 90.67 90.80 1.8K
14:44 90.81 90.81 90.81 90.81 1.3K
14:45 90.81 90.81 90.73 90.73 1.6K
14:46 90.73 90.76 90.73 90.76 3.0K
14:47 90.76 90.76 90.67 90.67 1.9K
14:48 90.67 90.68 90.64 90.68 0.8K
14:49 90.68 90.68 90.62 90.62 0.9K
14:50 90.62 90.62 90.58 90.58 2.3K
14:51 90.58 90.66 90.58 90.66 1.4K
14:52 90.59 90.64 90.59 90.64 2.0K
14:53 90.64 90.64 90.63 90.63 2.4K
14:54 90.56 90.56 90.45 90.45 3.3K
14:55 90.45 90.47 90.41 90.41 2.7K
14:56 90.41 90.41 90.35 90.37 2.7K
14:57 90.30 90.30 90.25 90.27 5.3K
14:58 90.28 90.37 90.28 90.37 2.9K
14:59 90.37 90.37 90.31 90.33 2.1K
15:00 90.34 90.34 90.22 90.22 3.1K
15:01 90.22 90.31 90.22 90.30 2.1K
15:02 90.36 90.36 90.27 90.27 3.3K
15:03 90.27 90.35 90.27 90.35 4.7K
15:04 90.35 90.37 90.34 90.37 2.2K
15:05 90.35 90.35 90.23 90.27 7.7K
15:06 90.30 90.38 90.30 90.38 2.4K
15:07 90.35 90.35 90.28 90.31 6.1K
15:08 90.26 90.27 90.25 90.25 4.5K
15:09 90.20 90.25 90.20 90.25 4.5K
15:10 90.28 90.30 90.23 90.23 3.7K
15:11 90.23 90.26 90.19 90.26 2.9K
15:12 90.24 90.24 90.14 90.19 5.4K
15:13 90.19 90.37 90.19 90.37 3.4K
15:14 90.37 90.51 90.37 90.51 5.5K
15:15 90.52 90.67 90.52 90.67 5.9K
15:16 90.70 90.83 90.69 90.83 3.2K
15:17 90.83 91.04 90.83 90.93 7.5K
15:18 90.86 90.94 90.86 90.94 4.2K
15:19 90.94 90.98 90.90 90.98 4.9K
15:20 90.98 91.19 90.98 91.05 11.2K
15:21 91.05 91.11 91.05 91.11 4.5K
15:22 91.16 91.16 91.16 91.16 3.8K
15:23 91.16 91.21 91.16 91.17 4.8K
15:24 91.17 91.30 91.17 91.24 6.6K
15:25 91.24 91.27 91.17 91.27 3.9K
15:26 91.27 91.43 91.27 91.43 2.2K
15:27 91.38 91.59 91.38 91.59 5.7K
15:28 91.69 91.69 91.58 91.61 8.5K
15:29 91.68 91.77 91.68 91.74 2.9K
15:30 91.74 91.74 91.42 91.42 4.2K
15:31 91.38 91.50 91.38 91.50 4.3K
15:32 91.53 91.53 91.49 91.49 3.5K
15:33 91.48 91.54 91.47 91.47 4.6K
15:34 91.46 91.67 91.46 91.57 6.9K
15:35 91.53 91.78 91.53 91.78 5.8K
15:36 91.82 91.94 91.82 91.94 6.6K
15:37 91.99 92.08 91.99 92.06 12.7K
15:38 92.05 92.05 91.80 91.80 19.2K
15:39 91.80 91.88 91.80 91.81 9.5K
15:40 91.81 92.04 91.81 92.04 6.9K
15:41 92.00 92.05 92.00 92.02 17.7K
15:42 92.00 92.00 91.71 91.77 23.0K
15:43 91.81 91.82 91.78 91.79 13.1K
15:44 91.71 91.80 91.71 91.78 12.6K
15:45 91.76 91.81 91.70 91.70 23.7K
15:46 91.70 91.75 91.65 91.75 6.2K
15:47 91.70 91.80 91.70 91.75 4.8K
15:48 91.75 91.84 91.75 91.84 7.9K
15:49 91.86 91.98 91.86 91.98 10.2K
15:50 91.98 92.02 91.95 91.99 12.2K
15:51 91.97 92.06 91.97 92.06 13.2K
15:52 92.04 92.14 92.04 92.09 20.7K
15:53 92.09 92.29 92.09 92.29 18.8K
15:54 92.30 92.30 92.16 92.16 31.6K
15:55 92.14 92.14 92.12 92.14 20.6K
15:56 92.10 92.25 92.10 92.23 45.8K
15:57 92.26 92.29 92.24 92.29 30.0K
15:58 92.29 92.35 92.29 92.30 49.7K
15:59 92.21 92.21 92.08 92.08 54.7K
16:00 92.05 92.09 91.99 92.05 674.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし