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 92.16 93.50 90.21 92.09 71.8K
09:32 92.09 92.48 92.09 92.35 5.0K
09:33 92.35 92.62 92.31 92.31 3.5K
09:34 92.31 92.53 92.31 92.36 5.0K
09:35 92.41 92.41 92.09 92.09 1.9K
09:36 92.04 92.43 92.04 92.39 3.0K
09:37 92.39 92.39 92.33 92.33 0.8K
09:38 92.33 92.92 92.33 92.92 5.4K
09:39 92.72 92.72 92.30 92.31 6.4K
09:40 92.32 92.44 92.32 92.43 1.5K
09:41 92.43 92.43 92.31 92.34 0.7K
09:42 92.34 92.34 92.08 92.13 2.8K
09:43 92.19 92.37 92.19 92.37 8.1K
09:44 92.36 92.52 92.36 92.52 2.6K
09:45 92.52 92.52 92.30 92.30 2.1K
09:46 92.42 92.42 92.15 92.28 6.5K
09:47 92.28 92.28 92.28 92.28 1.0K
09:48 92.26 92.49 92.26 92.49 2.6K
09:49 92.55 92.60 92.55 92.60 12.2K
09:50 92.61 92.74 92.61 92.74 4.1K
09:51 92.77 92.84 92.77 92.84 11.6K
09:52 92.84 92.84 92.70 92.70 3.4K
09:53 92.56 92.56 92.45 92.45 3.5K
09:54 92.46 92.52 92.46 92.48 2.4K
09:55 92.48 92.48 92.36 92.36 1.7K
09:56 92.36 92.36 92.21 92.23 1.9K
09:57 92.23 92.37 92.21 92.37 3.7K
09:58 92.36 92.36 92.26 92.36 1.7K
09:59 92.41 92.41 92.41 92.41 1.7K
10:00 92.40 92.49 92.40 92.49 1.7K
10:01 92.14 92.60 92.14 92.60 21.5K
10:02 92.54 92.65 92.37 92.37 16.7K
10:03 92.31 92.33 92.12 92.12 7.3K
10:04 92.16 92.16 92.00 92.00 18.6K
10:05 91.91 91.91 91.62 91.63 1.8K
10:06 91.75 91.78 91.52 91.52 3.6K
10:07 91.52 91.64 91.52 91.64 4.2K
10:08 91.53 91.63 91.53 91.53 4.1K
10:09 91.52 91.52 91.34 91.40 23.2K
10:10 91.55 91.72 91.55 91.72 55.1K
10:11 91.56 91.58 91.51 91.51 4.1K
10:12 91.35 91.35 91.33 91.33 3.4K
10:13 91.33 91.38 91.25 91.25 5.2K
10:14 91.32 91.38 91.32 91.32 4.4K
10:15 91.32 91.55 91.32 91.50 14.8K
10:16 91.50 91.50 91.50 91.50 0.3K
10:17 91.50 91.59 91.50 91.55 7.0K
10:18 91.50 91.51 91.29 91.51 8.9K
10:19 91.51 91.51 91.45 91.45 3.1K
10:20 91.44 91.53 91.44 91.53 3.4K
10:21 91.53 91.81 91.53 91.81 1.2K
10:22 91.65 91.83 91.65 91.73 2.7K
10:23 91.83 91.83 91.53 91.53 2.0K
10:24 91.53 91.64 91.53 91.64 1.4K
10:25 91.61 91.61 91.40 91.41 10.3K
10:26 91.48 91.50 91.48 91.50 6.7K
10:27 91.50 91.60 91.50 91.60 18.5K
10:28 91.64 91.64 91.49 91.49 3.3K
10:29 91.47 91.49 91.46 91.47 8.6K
10:30 91.56 91.56 91.56 91.56 1.0K
10:31 91.50 91.71 91.50 91.50 3.4K
10:32 91.60 91.60 91.49 91.50 1.0K
10:33 91.50 91.50 91.49 91.50 3.8K
10:34 91.49 91.49 91.47 91.47 17.6K
10:35 91.46 91.46 91.39 91.39 13.9K
10:36 91.33 91.40 91.32 91.32 3.9K
10:37 91.41 91.53 91.41 91.41 10.6K
10:38 91.41 91.41 91.26 91.26 5.4K
10:39 91.24 91.24 91.16 91.16 1.7K
10:40 91.22 91.29 91.22 91.26 1.5K
10:41 91.26 91.34 91.26 91.34 1.6K
10:42 91.34 91.34 91.14 91.16 3.0K
10:43 91.16 91.16 91.06 91.12 2.7K
10:44 91.12 91.36 91.12 91.36 7.4K
10:45 91.36 91.41 91.36 91.41 1.4K
10:46 91.28 91.44 91.28 91.44 1.9K
10:47 91.36 91.43 91.27 91.43 1.4K
10:48 91.34 91.35 91.30 91.35 3.8K
10:49 91.35 91.35 91.19 91.19 1.3K
10:50 91.22 91.22 91.10 91.16 3.3K
10:51 91.16 91.24 91.10 91.24 4.5K
10:52 91.27 91.27 91.16 91.16 1.6K
10:53 91.22 91.33 91.15 91.33 4.4K
10:54 91.46 91.46 91.43 91.43 3.9K
10:55 91.43 91.49 91.43 91.49 1.2K
10:56 91.49 91.49 91.33 91.33 6.1K
10:57 91.33 91.37 91.33 91.37 5.7K
10:58 91.37 91.52 91.32 91.52 7.2K
10:59 91.49 91.55 91.46 91.46 1.8K
11:00 91.39 91.44 91.39 91.39 2.8K
11:01 91.20 91.23 91.17 91.23 13.7K
11:02 91.17 91.39 91.17 91.39 5.5K
11:03 91.39 91.39 91.34 91.34 0.9K
11:04 91.34 91.41 91.34 91.38 6.0K
11:05 91.34 91.34 91.33 91.33 5.4K
11:06 91.33 91.42 91.33 91.42 7.0K
11:07 91.42 91.42 91.42 91.42 0.4K
11:08 91.42 91.85 91.42 91.85 3.8K
11:09 91.85 91.86 91.78 91.78 3.0K
11:10 91.78 92.11 91.78 92.11 3.9K
11:11 92.11 92.11 91.89 91.89 1.4K
11:12 91.89 91.89 91.78 91.86 2.8K
11:13 91.86 91.99 91.86 91.96 2.2K
11:14 91.96 91.96 91.94 91.94 2.4K
11:15 91.94 91.94 91.83 91.83 1.3K
11:16 91.95 91.95 91.87 91.87 3.1K
11:17 91.87 91.88 91.83 91.83 1.7K
11:18 91.83 91.91 91.83 91.91 1.2K
11:19 91.91 91.91 91.81 91.86 2.1K
11:20 91.78 91.78 91.78 91.78 1.3K
11:21 91.70 91.70 91.63 91.63 4.4K
11:22 91.63 91.76 91.63 91.76 4.7K
11:23 91.76 91.76 91.40 91.40 2.7K
11:24 91.69 91.69 91.44 91.44 3.2K
11:25 91.49 91.49 91.47 91.47 0.6K
11:26 91.46 91.47 91.42 91.42 1.4K
11:27 91.47 91.65 91.47 91.65 3.3K
11:28 91.70 91.70 91.55 91.55 1.0K
11:29 91.42 91.53 91.35 91.53 2.4K
11:30 91.53 91.53 91.32 91.32 1.6K
11:31 91.32 91.43 91.32 91.43 1.1K
11:32 91.39 91.48 91.39 91.48 1.8K
11:33 91.48 91.54 91.44 91.54 1.1K
11:34 91.54 91.54 91.46 91.46 0.6K
11:35 91.49 91.56 91.49 91.51 3.1K
11:36 91.51 91.51 91.51 91.51 0.5K
11:37 91.51 91.51 91.51 91.51 0.5K
11:38 91.42 91.42 91.28 91.34 3.3K
11:39 91.34 91.34 91.20 91.33 2.8K
11:40 91.29 91.43 91.29 91.43 3.9K
11:41 91.43 91.43 91.43 91.43 1.8K
11:42 91.43 91.63 91.43 91.63 0.3K
11:43 91.66 91.76 91.66 91.76 1.2K
11:44 91.73 91.81 91.73 91.81 1.5K
11:45 91.81 91.81 91.70 91.70 1.0K
11:46 91.67 91.78 91.67 91.71 3.6K
11:47 91.57 91.63 91.57 91.59 1.7K
11:48 91.59 91.59 91.56 91.56 1.1K
11:49 91.67 91.74 91.67 91.74 3.3K
11:50 91.74 91.82 91.74 91.82 0.5K
11:51 91.82 91.94 91.82 91.94 6.8K
11:52 91.94 91.94 91.82 91.82 0.9K
11:53 91.89 91.92 91.81 91.81 1.1K
11:54 91.81 91.81 91.65 91.65 1.4K
11:55 91.80 91.82 91.80 91.82 1.6K
11:56 91.86 91.91 91.82 91.82 1.2K
11:57 91.85 91.95 91.85 91.91 3.1K
11:58 91.90 91.90 91.84 91.84 1.0K
11:59 91.84 91.84 91.61 91.61 0.8K
12:00 91.65 91.66 91.65 91.66 2.1K
12:01 91.62 91.66 91.62 91.66 4.2K
12:02 91.66 91.71 91.66 91.71 2.6K
12:03 91.86 91.91 91.86 91.91 1.0K
12:04 91.91 91.91 91.87 91.87 0.8K
12:05 91.87 91.87 91.87 91.87 1.0K
12:06 91.83 91.83 91.73 91.78 3.9K
12:07 91.78 91.78 91.67 91.67 12.4K
12:08 91.58 91.60 91.41 91.43 6.9K
12:09 91.45 91.59 91.45 91.59 3.4K
12:10 91.50 91.55 91.48 91.48 3.6K
12:11 91.48 91.49 91.29 91.31 3.6K
12:12 91.32 91.39 91.32 91.39 2.9K
12:13 91.37 91.41 91.33 91.33 2.6K
12:14 91.33 91.36 91.30 91.30 5.0K
12:15 91.30 91.30 91.30 91.30 0.2K
12:16 91.30 91.35 91.30 91.35 4.3K
12:17 91.35 91.35 91.33 91.33 5.7K
12:18 91.32 91.40 91.29 91.40 10.4K
12:19 91.40 91.40 91.34 91.34 3.7K
12:20 91.34 91.44 91.34 91.44 1.1K
12:21 91.44 91.44 91.39 91.44 1.4K
12:22 91.39 91.45 91.39 91.45 1.4K
12:23 91.45 91.45 91.40 91.41 1.5K
12:24 91.41 91.41 91.35 91.41 2.5K
12:25 91.41 91.41 91.34 91.37 0.8K
12:26 91.37 91.38 91.37 91.38 1.0K
12:27 91.38 91.42 91.33 91.42 3.9K
12:28 91.42 91.42 91.29 91.29 4.3K
12:29 91.38 91.38 91.34 91.34 2.7K
12:30 91.30 91.30 91.15 91.15 5.1K
12:31 91.22 91.22 91.11 91.16 3.3K
12:32 91.17 91.17 91.06 91.06 2.8K
12:33 91.03 91.15 91.03 91.15 8.4K
12:34 91.15 91.15 91.08 91.10 1.4K
12:35 91.14 91.15 91.02 91.02 6.6K
12:36 91.06 91.11 91.00 91.10 7.1K
12:37 91.10 91.10 91.02 91.02 1.7K
12:38 91.02 91.02 90.92 91.02 4.0K
12:39 91.02 91.02 90.87 90.87 12.5K
12:40 90.85 90.89 90.76 90.76 3.0K
12:41 90.83 90.83 90.83 90.83 3.1K
12:42 90.66 90.76 90.66 90.76 3.6K
12:43 90.76 90.82 90.71 90.82 2.9K
12:44 90.82 90.92 90.82 90.83 6.4K
12:45 90.83 90.83 90.75 90.75 1.0K
12:46 90.72 90.82 90.72 90.82 1.6K
12:47 90.77 90.77 90.65 90.65 2.0K
12:48 90.65 90.65 90.60 90.60 2.1K
12:49 90.60 90.65 90.60 90.65 2.7K
12:50 90.65 90.74 90.65 90.72 2.0K
12:51 90.72 90.72 90.71 90.71 5.2K
12:52 90.75 90.82 90.75 90.76 5.0K
12:53 90.76 90.76 90.72 90.72 2.5K
12:54 90.72 90.72 90.51 90.55 3.5K
12:55 90.49 90.58 90.49 90.58 1.7K
12:56 90.52 90.57 90.49 90.52 7.8K
12:57 90.50 90.50 90.45 90.45 1.7K
12:58 90.41 90.41 90.26 90.26 3.0K
12:59 90.26 90.32 90.19 90.32 1.0K
13:00 90.32 90.37 90.32 90.37 3.1K
13:01 90.37 90.37 90.32 90.37 0.6K
13:02 90.34 90.39 90.34 90.34 2.8K
13:03 90.27 90.27 90.20 90.25 2.9K
13:04 90.25 90.25 90.25 90.25 0.6K
13:05 90.29 90.29 90.23 90.24 1.5K
13:06 90.24 90.31 90.24 90.31 2.1K
13:07 90.31 90.41 90.31 90.41 10.2K
13:08 90.47 90.47 90.33 90.36 2.7K
13:09 90.34 90.34 90.26 90.26 2.4K
13:10 90.24 90.32 90.24 90.32 2.5K
13:11 90.32 90.39 90.32 90.39 1.3K
13:12 90.39 90.39 90.35 90.35 0.6K
13:13 90.34 90.34 90.31 90.31 1.9K
13:14 90.31 90.31 90.31 90.31 0.3K
13:15 90.31 90.31 90.27 90.30 5.5K
13:16 90.26 90.26 90.25 90.25 3.5K
13:17 90.32 90.32 90.19 90.19 1.7K
13:18 90.19 90.41 90.19 90.41 6.9K
13:19 90.43 90.43 90.39 90.39 2.4K
13:20 90.39 90.39 90.31 90.31 1.4K
13:21 90.31 90.32 90.31 90.32 0.7K
13:22 90.38 90.38 90.15 90.18 4.2K
13:23 90.18 90.22 90.18 90.22 8.1K
13:24 90.22 90.22 90.11 90.11 1.9K
13:25 90.11 90.23 90.11 90.23 2.6K
13:26 90.28 90.28 90.23 90.24 3.7K
13:27 90.21 90.21 90.15 90.20 1.9K
13:28 90.20 90.21 90.12 90.12 2.2K
13:29 90.17 90.17 90.10 90.16 2.9K
13:30 90.16 90.16 90.09 90.09 2.5K
13:31 90.10 90.25 90.09 90.25 9.5K
13:32 90.25 90.25 90.18 90.21 3.1K
13:33 90.13 90.23 90.08 90.23 6.1K
13:34 90.23 90.31 90.23 90.31 2.1K
13:35 90.32 90.35 90.32 90.35 1.5K
13:36 90.35 90.35 90.35 90.35 0.9K
13:37 90.20 90.24 90.20 90.24 1.9K
13:38 90.24 90.24 90.18 90.20 2.4K
13:39 90.18 90.18 90.16 90.16 1.4K
13:40 90.16 90.38 90.16 90.38 30.0K
13:41 90.38 90.38 90.37 90.38 1.3K
13:42 90.38 90.51 90.37 90.37 6.9K
13:43 90.44 90.48 90.41 90.41 6.1K
13:44 90.31 90.36 90.31 90.35 1.3K
13:45 90.35 90.40 90.35 90.40 4.8K
13:46 90.46 90.46 90.43 90.46 3.8K
13:47 90.46 90.74 90.46 90.74 7.0K
13:48 90.73 90.90 90.73 90.90 4.0K
13:49 90.90 90.90 90.90 90.90 2.4K
13:50 90.90 90.95 90.90 90.95 1.2K
13:51 90.90 90.90 90.73 90.83 4.8K
13:52 90.83 90.89 90.83 90.89 1.4K
13:53 90.81 90.86 90.81 90.86 2.7K
13:54 90.83 90.83 90.70 90.70 3.1K
13:55 90.73 90.81 90.73 90.81 3.5K
13:56 90.81 90.81 90.68 90.68 3.7K
13:57 90.68 90.68 90.54 90.54 1.9K
13:58 90.55 90.55 90.43 90.43 4.8K
13:59 90.43 90.66 90.43 90.62 7.7K
14:00 90.61 90.61 90.59 90.59 2.0K
14:01 90.59 90.79 90.59 90.79 2.7K
14:02 90.79 91.00 90.76 91.00 5.5K
14:03 91.00 91.00 90.93 90.93 2.3K
14:04 91.04 91.16 91.04 91.16 3.0K
14:05 91.16 91.16 91.07 91.08 1.7K
14:06 91.05 91.10 90.96 90.96 4.6K
14:07 90.96 91.08 90.96 91.08 2.9K
14:08 91.08 91.12 91.08 91.12 2.2K
14:09 91.22 91.27 91.22 91.27 2.5K
14:10 91.24 91.24 91.23 91.23 3.1K
14:11 91.23 91.41 91.23 91.40 2.7K
14:12 91.40 91.40 91.33 91.33 3.1K
14:13 91.33 91.42 91.33 91.37 3.0K
14:14 91.37 91.37 91.32 91.35 4.3K
14:15 91.35 91.44 91.35 91.41 10.5K
14:16 91.45 91.45 91.24 91.31 3.3K
14:17 91.31 91.42 91.25 91.35 4.5K
14:18 91.35 91.35 91.28 91.28 2.0K
14:19 91.28 91.28 91.25 91.26 2.0K
14:20 91.26 91.27 91.26 91.27 5.5K
14:21 91.21 91.21 91.17 91.19 19.3K
14:22 91.19 91.34 91.19 91.34 8.8K
14:23 91.37 91.52 91.37 91.51 9.0K
14:24 91.67 91.69 91.64 91.69 28.7K
14:25 91.68 91.69 91.63 91.69 9.1K
14:26 91.74 91.74 91.61 91.61 29.7K
14:27 91.67 91.70 91.58 91.58 7.3K
14:28 91.51 91.51 91.42 91.51 3.3K
14:29 91.51 91.52 91.44 91.44 1.7K
14:30 91.47 91.59 91.47 91.47 7.7K
14:31 91.47 91.47 91.46 91.46 2.8K
14:32 91.35 91.53 91.35 91.44 9.7K
14:33 91.42 91.60 91.42 91.60 4.8K
14:34 91.60 91.60 91.39 91.60 2.6K
14:35 91.60 91.60 91.44 91.49 1.9K
14:36 91.43 91.43 91.25 91.25 3.2K
14:37 91.25 91.29 91.25 91.29 4.9K
14:38 91.29 91.38 91.29 91.31 17.3K
14:39 91.31 91.35 91.31 91.35 0.8K
14:40 91.43 91.46 91.39 91.46 7.8K
14:41 91.44 91.52 91.44 91.45 5.6K
14:42 91.49 91.61 91.49 91.61 4.5K
14:43 91.61 91.81 91.59 91.60 5.4K
14:44 91.68 91.83 91.59 91.80 8.8K
14:45 91.82 91.82 91.82 91.82 5.1K
14:46 91.82 91.82 91.77 91.82 2.1K
14:47 91.82 91.82 91.77 91.77 5.1K
14:48 91.80 91.80 91.62 91.62 4.2K
14:49 91.52 91.66 91.52 91.66 8.2K
14:50 91.66 91.76 91.65 91.75 4.3K
14:51 91.75 91.76 91.75 91.76 2.4K
14:52 91.76 91.82 91.75 91.75 11.0K
14:53 91.77 91.81 91.77 91.81 10.3K
14:54 91.85 91.95 91.85 91.89 4.3K
14:55 91.88 92.00 91.88 91.98 7.1K
14:56 91.95 91.95 91.85 91.94 5.7K
14:57 91.91 91.92 91.77 91.77 7.6K
14:58 91.77 91.90 91.77 91.90 8.1K
14:59 91.92 91.94 91.79 91.79 3.9K
15:00 91.79 91.91 91.76 91.78 3.4K
15:01 91.77 91.86 91.77 91.86 6.4K
15:02 91.78 91.78 91.75 91.75 4.9K
15:03 91.75 91.75 91.63 91.63 3.3K
15:04 91.58 91.58 91.58 91.58 3.3K
15:05 91.56 91.66 91.56 91.59 4.3K
15:06 91.59 91.81 91.59 91.74 7.8K
15:07 91.68 91.83 91.67 91.78 5.5K
15:08 91.82 91.82 91.70 91.70 3.1K
15:09 91.92 92.00 91.89 91.89 6.7K
15:10 91.89 91.89 91.73 91.80 4.9K
15:11 91.79 91.82 91.69 91.77 15.0K
15:12 91.77 91.80 91.66 91.68 7.3K
15:13 91.68 91.71 91.68 91.68 3.7K
15:14 91.64 91.76 91.63 91.76 6.8K
15:15 91.76 91.76 91.65 91.66 5.3K
15:16 91.66 91.66 91.55 91.55 16.5K
15:17 91.52 91.56 91.46 91.48 5.6K
15:18 91.52 91.57 91.52 91.57 3.5K
15:19 91.60 91.60 91.59 91.59 6.9K
15:20 91.59 91.64 91.59 91.64 3.8K
15:21 91.66 91.89 91.66 91.87 4.2K
15:22 91.90 91.90 91.80 91.90 5.8K
15:23 91.90 92.00 91.90 92.00 2.4K
15:24 91.93 92.00 91.93 91.94 4.5K
15:25 91.86 91.91 91.78 91.80 3.3K
15:26 91.80 91.85 91.78 91.78 2.5K
15:27 91.85 91.99 91.85 91.99 6.5K
15:28 91.99 92.02 91.93 91.96 4.7K
15:29 91.94 91.94 91.94 91.94 1.9K
15:30 92.04 92.07 92.04 92.07 8.2K
15:31 92.16 92.16 92.02 92.06 3.8K
15:32 91.96 92.06 91.93 91.93 5.6K
15:33 91.94 92.01 91.94 92.00 3.6K
15:34 92.00 92.00 91.96 92.00 3.0K
15:35 91.95 91.97 91.95 91.95 9.3K
15:36 91.89 91.93 91.89 91.93 9.8K
15:37 91.93 91.95 91.82 91.91 6.2K
15:38 91.91 91.93 91.78 91.78 3.2K
15:39 91.82 91.82 91.74 91.74 3.1K
15:40 91.78 91.78 91.69 91.69 6.0K
15:41 91.62 91.65 91.54 91.54 2.6K
15:42 91.54 91.54 91.52 91.53 4.3K
15:43 91.53 91.67 91.53 91.65 3.5K
15:44 91.72 91.72 91.63 91.63 6.1K
15:45 91.63 91.66 91.63 91.65 9.7K
15:46 91.65 91.68 91.61 91.61 6.4K
15:47 91.54 91.59 91.54 91.54 5.4K
15:48 91.60 91.67 91.60 91.67 4.5K
15:49 91.68 91.68 91.65 91.68 3.2K
15:50 91.79 91.79 91.75 91.78 4.5K
15:51 91.79 91.79 91.61 91.64 9.2K
15:52 91.58 91.58 91.45 91.45 9.8K
15:53 91.40 91.40 91.33 91.35 10.5K
15:54 91.37 91.38 91.28 91.28 11.9K
15:55 91.29 91.48 91.29 91.33 18.0K
15:56 91.23 91.31 91.23 91.26 17.8K
15:57 91.23 91.23 91.10 91.10 22.5K
15:58 91.10 91.14 91.08 91.14 24.0K
15:59 91.08 91.10 91.02 91.02 35.4K
16:00 91.05 91.05 90.69 90.92 618.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし