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 92.78 92.78 90.92 92.73 37.0K
09:32 93.05 93.06 93.05 93.06 2.0K
09:33 93.06 93.06 93.06 93.06 0.2K
09:34 93.06 93.06 92.80 92.80 10.9K
09:35 92.80 93.02 92.80 93.02 2.3K
09:36 92.98 93.07 92.90 93.07 1.6K
09:37 92.82 92.82 92.67 92.67 4.2K
09:38 92.78 92.78 92.52 92.52 4.9K
09:39 92.52 92.66 92.52 92.66 4.0K
09:40 92.65 92.77 92.65 92.67 2.5K
09:41 92.78 92.78 92.63 92.63 4.2K
09:42 92.41 92.63 92.41 92.63 3.7K
09:43 92.55 92.56 92.38 92.38 6.1K
09:44 92.07 92.28 92.05 92.05 3.2K
09:45 92.09 92.18 91.96 92.18 3.2K
09:46 92.18 92.53 92.18 92.32 2.9K
09:47 92.32 92.41 92.32 92.41 1.7K
09:48 92.32 92.32 92.22 92.22 1.2K
09:49 92.18 92.22 92.18 92.22 2.3K
09:50 92.22 92.22 92.21 92.22 1.3K
09:51 92.25 92.32 92.24 92.32 0.9K
09:52 92.33 92.33 92.22 92.22 8.2K
09:53 92.14 92.14 91.86 91.86 13.3K
09:54 91.76 91.88 91.76 91.76 6.7K
09:55 91.56 91.77 91.55 91.55 12.5K
09:56 91.55 91.55 91.37 91.37 3.7K
09:57 91.37 91.38 91.12 91.24 2.1K
09:58 91.24 91.44 91.21 91.44 4.3K
09:59 91.44 91.44 91.23 91.23 6.7K
10:00 91.23 91.64 91.23 91.64 6.3K
10:01 91.47 91.55 91.41 91.41 3.6K
10:02 91.41 91.71 91.41 91.69 2.7K
10:03 91.69 91.69 91.38 91.38 4.1K
10:04 91.52 91.52 91.20 91.44 5.3K
10:05 91.50 91.50 91.27 91.37 4.7K
10:06 91.32 91.48 91.32 91.45 4.5K
10:07 91.49 91.50 91.49 91.50 4.2K
10:08 91.52 91.52 91.36 91.36 6.6K
10:09 91.37 91.40 91.37 91.38 3.1K
10:10 91.25 91.59 91.25 91.59 9.3K
10:11 91.63 91.70 91.63 91.70 3.3K
10:12 91.70 91.70 91.30 91.30 1.7K
10:13 91.30 91.30 91.20 91.30 9.3K
10:14 91.30 91.30 91.22 91.22 1.6K
10:15 91.27 91.30 91.18 91.18 5.2K
10:16 91.18 91.25 91.02 91.02 4.9K
10:17 91.02 91.04 91.00 91.04 3.3K
10:18 91.02 91.11 90.95 91.10 4.5K
10:19 91.10 91.10 90.91 90.91 3.7K
10:20 90.91 91.13 90.91 91.10 8.9K
10:21 91.18 91.24 91.11 91.24 3.1K
10:22 91.24 91.35 91.23 91.24 4.5K
10:23 91.24 91.36 91.23 91.23 2.9K
10:24 91.23 91.23 91.11 91.11 1.8K
10:25 91.11 91.11 91.10 91.11 1.6K
10:26 91.11 91.11 91.03 91.06 1.0K
10:27 91.19 91.19 91.08 91.08 1.6K
10:28 91.08 91.32 91.08 91.32 3.1K
10:29 91.32 91.32 91.18 91.23 1.7K
10:30 91.23 91.25 91.23 91.25 2.4K
10:31 91.09 91.17 91.05 91.05 1.4K
10:32 90.98 91.01 90.85 91.01 13.8K
10:33 90.98 90.98 90.89 90.95 7.0K
10:34 90.94 91.04 90.94 91.02 7.6K
10:35 91.05 91.05 90.95 90.97 5.1K
10:36 90.98 91.17 90.94 91.17 3.8K
10:37 91.10 91.12 91.10 91.12 2.2K
10:38 91.09 91.09 91.09 91.09 2.1K
10:39 91.06 91.06 91.06 91.06 0.6K
10:40 91.06 91.06 90.94 90.94 2.6K
10:41 90.85 90.94 90.85 90.85 7.9K
10:42 90.94 90.94 90.77 90.84 8.8K
10:43 90.88 90.99 90.87 90.96 3.3K
10:44 90.96 90.96 90.81 90.81 1.1K
10:45 90.93 90.95 90.88 90.88 1.2K
10:46 90.87 90.95 90.87 90.95 3.0K
10:47 90.89 90.90 90.87 90.89 4.2K
10:48 90.98 90.98 90.87 90.87 5.0K
10:49 90.85 90.85 90.82 90.82 2.3K
10:50 90.76 90.85 90.76 90.85 5.4K
10:51 90.85 90.95 90.85 90.95 1.6K
10:52 90.96 90.96 90.94 90.94 1.5K
10:53 90.94 90.99 90.89 90.89 4.4K
10:54 91.00 91.00 90.93 90.93 2.0K
10:55 90.93 91.07 90.93 91.04 2.8K
10:56 91.04 91.04 90.96 90.96 1.5K
10:57 90.96 90.96 90.76 90.82 3.8K
10:58 90.82 90.82 90.76 90.76 2.6K
10:59 90.68 90.68 90.61 90.65 0.9K
11:00 90.55 90.60 90.55 90.59 3.9K
11:01 90.59 90.67 90.59 90.67 2.0K
11:02 90.67 90.67 90.52 90.52 3.7K
11:03 90.48 90.48 90.34 90.40 2.7K
11:04 90.44 90.56 90.44 90.56 4.9K
11:05 90.48 90.48 90.42 90.42 3.0K
11:06 90.42 90.61 90.42 90.51 3.7K
11:07 90.51 90.55 90.49 90.51 3.3K
11:08 90.47 90.47 90.45 90.46 3.5K
11:09 90.48 90.48 90.40 90.40 2.3K
11:10 90.48 90.60 90.48 90.60 3.1K
11:11 90.55 90.62 90.54 90.56 1.6K
11:12 90.63 90.66 90.63 90.66 2.2K
11:13 90.62 90.69 90.62 90.67 14.2K
11:14 90.67 90.74 90.67 90.74 3.7K
11:15 90.80 90.93 90.76 90.93 7.4K
11:16 90.84 90.84 90.83 90.83 2.5K
11:17 90.83 90.83 90.72 90.75 2.8K
11:18 90.82 91.04 90.70 91.04 4.4K
11:19 91.04 91.13 91.00 91.13 2.1K
11:20 91.13 91.19 91.13 91.19 3.2K
11:21 91.19 91.20 91.09 91.15 4.4K
11:22 91.15 91.15 91.03 91.03 3.6K
11:23 91.03 91.03 90.98 90.99 1.2K
11:24 90.99 91.10 90.99 91.10 4.1K
11:25 91.10 91.21 91.09 91.09 2.1K
11:26 91.09 91.16 91.09 91.12 3.9K
11:27 91.12 91.29 91.12 91.21 3.1K
11:28 91.27 91.27 91.23 91.23 1.7K
11:29 91.23 91.38 91.23 91.33 2.9K
11:30 91.33 91.33 91.23 91.24 3.3K
11:31 91.31 91.36 91.23 91.23 2.1K
11:32 91.23 91.29 91.23 91.29 1.3K
11:33 91.29 91.45 91.29 91.45 4.3K
11:34 91.34 91.41 91.27 91.27 3.0K
11:35 91.27 91.27 91.27 91.27 1.6K
11:36 91.27 91.43 91.27 91.43 2.4K
11:37 91.43 91.46 91.35 91.46 2.2K
11:38 91.38 91.49 91.38 91.48 2.6K
11:39 91.42 91.57 91.42 91.57 3.8K
11:40 91.57 91.57 91.43 91.43 13.3K
11:41 91.42 91.42 91.40 91.40 0.7K
11:42 91.36 91.36 91.27 91.27 4.0K
11:43 91.27 91.36 91.27 91.36 8.0K
11:44 91.36 91.36 91.36 91.36 0.7K
11:45 91.42 91.42 91.31 91.31 1.7K
11:46 91.24 91.25 91.24 91.25 4.4K
11:47 91.22 91.36 91.22 91.36 2.5K
11:48 91.36 91.36 91.29 91.34 0.9K
11:49 91.34 91.36 91.29 91.36 3.9K
11:50 91.36 91.36 91.36 91.36 2.7K
11:51 91.41 91.41 91.31 91.36 2.2K
11:52 91.36 91.39 91.33 91.33 2.0K
11:53 91.33 91.42 91.33 91.39 2.0K
11:54 91.48 91.50 91.42 91.42 1.3K
11:55 91.47 91.50 91.46 91.47 2.7K
11:56 91.47 91.47 91.36 91.37 3.2K
11:57 91.38 91.38 91.31 91.31 10.6K
11:58 91.31 91.39 91.25 91.39 2.6K
11:59 91.39 91.39 91.39 91.39 1.2K
12:00 91.39 91.59 91.39 91.59 1.4K
12:01 91.59 91.59 91.43 91.57 3.9K
12:02 91.57 91.60 91.55 91.55 2.5K
12:03 91.55 91.55 91.52 91.52 1.3K
12:04 91.52 91.52 91.39 91.39 2.8K
12:05 91.39 91.44 91.27 91.42 37.3K
12:06 91.35 91.38 91.32 91.38 4.6K
12:07 91.38 91.41 91.38 91.41 1.5K
12:08 91.41 91.44 91.40 91.40 1.3K
12:09 91.40 91.50 91.40 91.50 2.7K
12:10 91.50 91.53 91.50 91.53 1.1K
12:11 91.61 91.61 91.59 91.59 1.8K
12:12 91.59 91.70 91.45 91.45 6.0K
12:13 91.45 91.70 91.45 91.70 11.3K
12:14 91.70 91.81 91.70 91.81 3.7K
12:15 91.79 91.89 91.79 91.89 1.3K
12:16 91.88 91.98 91.88 91.90 2.2K
12:17 91.90 91.90 91.83 91.83 2.2K
12:18 91.78 91.82 91.78 91.82 3.5K
12:19 91.82 91.82 91.76 91.76 3.0K
12:20 91.78 91.80 91.78 91.79 1.9K
12:21 91.79 91.79 91.79 91.79 1.2K
12:22 91.79 91.93 91.77 91.87 5.0K
12:23 91.87 91.87 91.85 91.85 0.6K
12:24 91.85 91.92 91.85 91.92 3.1K
12:25 91.82 91.84 91.82 91.84 1.2K
12:26 91.77 91.77 91.77 91.77 1.3K
12:27 91.77 91.78 91.73 91.75 2.4K
12:28 91.75 91.75 91.72 91.72 1.7K
12:29 91.83 91.87 91.83 91.87 2.5K
12:30 91.83 91.83 91.72 91.73 4.1K
12:31 91.73 91.73 91.73 91.73 1.2K
12:32 91.73 91.87 91.73 91.87 1.2K
12:33 91.87 91.95 91.85 91.92 3.2K
12:34 91.96 91.96 91.87 91.92 2.1K
12:35 91.92 91.98 91.92 91.98 2.2K
12:36 91.98 91.98 91.98 91.98 0.6K
12:37 91.98 91.98 91.98 91.98 0.4K
12:38 91.98 91.98 91.93 91.93 2.5K
12:39 91.93 91.93 91.93 91.93 0.5K
12:40 91.91 91.91 91.78 91.78 2.3K
12:41 91.77 91.77 91.65 91.65 1.7K
12:42 91.64 91.64 91.59 91.59 4.6K
12:43 91.59 91.59 91.55 91.57 0.8K
12:44 91.51 91.55 91.51 91.55 2.9K
12:45 91.51 91.51 91.51 91.51 0.8K
12:46 91.50 91.50 91.42 91.46 4.0K
12:47 91.44 91.50 91.44 91.50 3.0K
12:48 91.50 91.58 91.50 91.58 1.8K
12:49 91.66 91.79 91.65 91.79 3.2K
12:50 91.81 91.84 91.78 91.82 1.8K
12:51 91.85 91.85 91.83 91.83 0.9K
12:52 91.78 91.82 91.78 91.82 2.9K
12:53 91.82 91.82 91.64 91.68 3.6K
12:54 91.59 91.65 91.57 91.65 1.3K
12:55 91.65 91.67 91.60 91.67 1.4K
12:56 91.67 91.71 91.67 91.71 1.3K
12:57 91.71 91.71 91.68 91.68 0.4K
12:58 91.70 91.71 91.68 91.71 2.3K
12:59 91.71 91.72 91.56 91.56 4.2K
13:00 91.67 91.67 91.59 91.60 4.5K
13:01 91.60 91.60 91.57 91.57 1.1K
13:02 91.67 91.67 91.62 91.65 3.1K
13:03 91.65 91.65 91.63 91.63 0.6K
13:04 91.69 91.74 91.63 91.63 3.4K
13:05 91.68 91.72 91.68 91.72 0.5K
13:06 91.72 91.72 91.58 91.72 3.2K
13:07 91.68 91.74 91.68 91.74 1.0K
13:08 91.74 91.74 91.69 91.69 2.4K
13:09 91.69 91.85 91.69 91.85 2.9K
13:10 91.85 91.95 91.85 91.95 2.2K
13:11 91.90 91.95 91.84 91.84 3.6K
13:12 91.86 91.86 91.84 91.84 1.6K
13:13 91.84 91.85 91.84 91.85 2.6K
13:14 91.91 91.93 91.90 91.90 2.2K
13:15 91.90 91.92 91.90 91.92 0.8K
13:16 91.92 91.92 91.83 91.83 2.0K
13:17 91.91 91.91 91.86 91.86 1.8K
13:18 91.91 91.91 91.89 91.90 2.2K
13:19 91.90 91.95 91.90 91.92 1.6K
13:20 91.93 92.03 91.93 91.99 3.7K
13:21 91.99 92.05 91.99 92.05 1.7K
13:22 92.04 92.11 92.04 92.11 1.9K
13:23 92.13 92.16 92.13 92.16 1.9K
13:24 92.16 92.16 92.11 92.11 2.6K
13:25 92.13 92.13 92.13 92.13 1.1K
13:26 92.13 92.13 92.01 92.05 3.0K
13:27 92.06 92.06 92.04 92.04 2.2K
13:28 92.04 92.06 92.02 92.05 0.9K
13:29 92.09 92.12 92.08 92.12 3.9K
13:30 92.17 92.17 92.12 92.16 3.0K
13:31 92.12 92.14 92.12 92.14 2.1K
13:32 92.14 92.19 92.14 92.19 4.3K
13:33 92.13 92.20 92.13 92.20 2.5K
13:34 92.20 92.20 92.15 92.15 4.5K
13:35 92.12 92.16 92.12 92.16 2.0K
13:36 92.16 92.16 92.13 92.13 0.8K
13:37 92.14 92.14 92.13 92.13 1.4K
13:38 92.13 92.19 92.13 92.19 1.2K
13:39 92.18 92.20 92.12 92.20 6.2K
13:40 92.14 92.14 92.10 92.10 1.0K
13:41 92.10 92.10 92.10 92.10 0.5K
13:42 92.08 92.16 92.08 92.12 2.7K
13:43 92.12 92.17 92.09 92.13 3.3K
13:44 92.13 92.17 92.09 92.13 3.6K
13:45 92.13 92.13 92.09 92.09 4.0K
13:46 92.08 92.13 92.05 92.13 1.3K
13:47 92.13 92.21 92.13 92.21 2.2K
13:48 92.19 92.19 92.16 92.18 2.8K
13:49 92.18 92.19 92.18 92.19 0.6K
13:50 92.19 92.19 92.10 92.10 4.9K
13:51 92.04 92.08 92.00 92.04 3.1K
13:52 92.04 92.07 92.04 92.07 1.5K
13:53 92.07 92.08 92.06 92.06 0.9K
13:54 92.01 92.05 91.95 91.95 4.3K
13:55 91.96 91.96 91.88 91.88 2.4K
13:56 91.88 91.88 91.78 91.78 3.7K
13:57 91.78 91.78 91.63 91.63 3.9K
13:58 91.64 91.64 91.60 91.60 1.3K
13:59 91.60 91.60 91.49 91.57 2.0K
14:00 91.57 91.57 91.53 91.53 1.5K
14:01 91.53 91.60 91.53 91.60 3.8K
14:02 91.70 91.80 91.70 91.79 5.0K
14:03 91.79 91.85 91.77 91.77 3.3K
14:04 91.77 91.77 91.72 91.75 3.8K
14:05 91.67 91.67 91.67 91.67 1.1K
14:06 91.67 91.67 91.67 91.67 0.8K
14:07 91.67 91.67 91.60 91.60 1.0K
14:08 91.60 91.69 91.60 91.66 4.3K
14:09 91.66 91.66 91.65 91.65 1.8K
14:10 91.65 91.65 91.64 91.65 1.3K
14:11 91.65 91.72 91.65 91.68 3.4K
14:12 91.68 91.83 91.68 91.78 5.3K
14:13 91.75 91.75 91.75 91.75 1.6K
14:14 91.75 91.81 91.75 91.78 2.0K
14:15 91.78 91.84 91.77 91.84 1.3K
14:16 91.84 91.91 91.84 91.89 1.6K
14:17 91.88 91.93 91.88 91.93 3.6K
14:18 91.89 91.98 91.89 91.98 2.6K
14:19 92.02 92.02 92.02 92.02 1.9K
14:20 91.98 92.00 91.98 92.00 1.3K
14:21 92.03 92.04 92.03 92.03 1.1K
14:22 92.05 92.06 92.05 92.06 4.8K
14:23 92.06 92.06 92.06 92.06 1.1K
14:24 91.98 92.04 91.98 92.04 2.9K
14:25 92.04 92.12 92.04 92.11 3.1K
14:26 92.08 92.08 92.01 92.01 5.2K
14:27 92.01 92.07 92.01 92.07 2.4K
14:28 92.07 92.13 92.07 92.13 5.0K
14:29 92.13 92.16 92.09 92.09 2.0K
14:30 92.14 92.20 92.14 92.20 2.9K
14:31 92.20 92.20 92.20 92.20 0.8K
14:32 92.23 92.23 92.14 92.14 2.1K
14:33 92.19 92.26 92.19 92.25 4.1K
14:34 92.25 92.29 92.25 92.29 2.6K
14:35 92.29 92.29 92.27 92.27 1.0K
14:36 92.27 92.28 92.23 92.23 3.7K
14:37 92.23 92.23 92.15 92.15 3.0K
14:38 92.19 92.19 92.18 92.18 3.7K
14:39 92.17 92.17 92.17 92.17 1.2K
14:40 92.17 92.17 92.13 92.13 0.9K
14:41 92.13 92.16 92.13 92.16 0.9K
14:42 92.16 92.23 92.16 92.23 2.5K
14:43 92.18 92.18 92.14 92.17 5.4K
14:44 92.17 92.17 92.15 92.15 1.5K
14:45 92.17 92.22 92.17 92.22 3.5K
14:46 92.17 92.22 92.17 92.19 1.9K
14:47 92.19 92.21 92.14 92.16 1.4K
14:48 92.18 92.25 92.18 92.22 9.1K
14:49 92.22 92.34 92.22 92.34 2.2K
14:50 92.34 92.34 92.28 92.28 2.5K
14:51 92.28 92.29 92.19 92.19 3.0K
14:52 92.19 92.20 92.15 92.15 2.3K
14:53 92.19 92.19 92.15 92.18 2.4K
14:54 92.14 92.14 92.09 92.12 6.4K
14:55 92.13 92.15 92.13 92.15 1.1K
14:56 92.15 92.15 92.15 92.15 1.7K
14:57 92.08 92.13 92.08 92.13 2.3K
14:58 92.27 92.27 92.27 92.27 3.0K
14:59 92.26 92.34 92.26 92.29 5.4K
15:00 92.28 92.31 92.28 92.31 2.2K
15:01 92.33 92.33 92.20 92.23 6.6K
15:02 92.16 92.16 92.06 92.06 3.5K
15:03 92.06 92.13 92.06 92.13 4.2K
15:04 92.17 92.20 92.15 92.15 2.8K
15:05 92.11 92.11 92.08 92.10 1.8K
15:06 92.10 92.10 92.01 92.01 1.4K
15:07 92.09 92.09 92.00 92.02 5.3K
15:08 92.02 92.04 92.00 92.04 3.1K
15:09 92.04 92.06 92.04 92.06 3.5K
15:10 92.06 92.07 92.05 92.05 2.2K
15:11 92.01 92.04 92.00 92.02 4.1K
15:12 92.00 92.00 92.00 92.00 2.5K
15:13 92.02 92.02 92.00 92.00 6.2K
15:14 92.01 92.02 92.00 92.00 8.9K
15:15 92.01 92.01 91.86 91.86 5.1K
15:16 91.86 91.86 91.78 91.78 1.9K
15:17 91.78 91.81 91.76 91.76 6.1K
15:18 91.76 91.80 91.76 91.76 4.1K
15:19 91.81 91.81 91.79 91.81 2.0K
15:20 91.87 91.88 91.87 91.88 4.8K
15:21 91.88 91.89 91.84 91.84 7.2K
15:22 91.84 91.84 91.72 91.78 4.8K
15:23 91.73 91.73 91.59 91.59 2.9K
15:24 91.59 91.66 91.59 91.66 3.4K
15:25 91.66 91.69 91.66 91.69 2.6K
15:26 91.69 91.72 91.69 91.71 1.6K
15:27 91.68 91.73 91.68 91.73 4.2K
15:28 91.73 91.78 91.72 91.78 5.8K
15:29 91.87 91.89 91.80 91.80 4.3K
15:30 91.74 91.76 91.74 91.75 5.9K
15:31 91.77 91.78 91.76 91.78 5.3K
15:32 91.74 91.82 91.73 91.73 8.3K
15:33 91.77 91.77 91.72 91.72 3.5K
15:34 91.72 91.76 91.72 91.72 5.0K
15:35 91.72 91.72 91.69 91.69 14.5K
15:36 91.69 91.69 91.55 91.55 8.9K
15:37 91.55 91.55 91.44 91.44 38.7K
15:38 91.44 91.54 91.44 91.51 11.9K
15:39 91.54 91.54 91.41 91.41 6.4K
15:40 91.43 91.43 91.41 91.41 8.6K
15:41 91.41 91.41 91.35 91.35 7.8K
15:42 91.35 91.35 91.30 91.30 6.9K
15:43 91.26 91.28 91.23 91.25 6.5K
15:44 91.30 91.32 91.30 91.32 5.9K
15:45 91.31 91.39 91.31 91.39 6.9K
15:46 91.41 91.49 91.41 91.46 7.3K
15:47 91.46 91.48 91.43 91.46 6.6K
15:48 91.48 91.51 91.46 91.49 4.7K
15:49 91.58 91.58 91.53 91.53 10.4K
15:50 91.55 91.61 91.55 91.60 2.8K
15:51 91.48 91.52 91.29 91.29 13.2K
15:52 91.27 91.31 91.25 91.27 7.4K
15:53 91.36 91.43 91.36 91.37 21.3K
15:54 91.39 91.39 91.35 91.38 18.0K
15:55 91.35 91.58 91.34 91.58 53.3K
15:56 91.70 91.84 91.61 91.61 33.6K
15:57 91.61 91.63 91.51 91.51 31.2K
15:58 91.50 91.55 91.50 91.50 38.2K
15:59 91.48 91.51 91.47 91.51 48.1K
16:00 91.51 91.53 91.47 91.49 666.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし