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 91.13 94.90 90.56 90.94 39.4K
09:32 90.94 90.94 90.59 90.59 1.9K
09:33 90.59 90.68 90.59 90.68 3.3K
09:34 90.68 90.68 90.43 90.44 5.1K
09:35 90.62 90.84 90.62 90.84 5.8K
09:36 91.07 91.18 91.06 91.06 2.7K
09:37 91.06 91.06 91.05 91.05 6.9K
09:38 90.87 91.40 90.87 91.40 3.2K
09:39 91.40 91.40 91.25 91.25 2.0K
09:40 91.38 91.38 91.38 91.38 0.7K
09:41 91.38 91.38 91.30 91.30 1.1K
09:42 91.35 91.35 91.35 91.35 0.6K
09:43 91.36 91.45 91.31 91.31 6.1K
09:44 91.17 91.17 91.17 91.17 1.0K
09:45 91.01 91.01 90.93 90.93 3.2K
09:46 90.90 90.90 90.90 90.90 3.5K
09:47 90.90 91.24 90.90 91.24 1.4K
09:48 91.13 91.29 91.13 91.29 2.2K
09:49 91.29 91.34 91.23 91.23 1.3K
09:50 91.23 91.23 91.17 91.17 0.6K
09:51 91.17 91.17 91.02 91.15 4.1K
09:52 91.15 91.15 91.13 91.13 1.9K
09:53 91.14 91.15 91.14 91.15 1.8K
09:54 91.15 91.15 91.13 91.13 3.7K
09:55 91.13 91.15 91.13 91.15 2.4K
09:56 91.15 91.15 90.98 90.98 2.8K
09:57 90.98 91.10 90.98 91.10 2.5K
09:58 90.99 91.00 90.96 90.96 2.1K
09:59 90.96 91.07 90.96 91.07 1.5K
10:00 91.07 91.08 91.07 91.08 1.4K
10:01 91.02 91.23 90.97 91.23 8.4K
10:02 91.17 91.22 91.17 91.22 1.7K
10:03 91.22 91.26 91.22 91.26 3.7K
10:04 91.26 91.41 91.26 91.41 7.1K
10:05 91.41 91.44 91.41 91.44 1.3K
10:06 91.44 91.74 91.44 91.74 5.8K
10:07 91.74 91.74 91.52 91.52 1.5K
10:08 91.52 91.54 91.52 91.53 0.7K
10:09 91.53 91.53 91.53 91.53 1.0K
10:10 91.53 91.53 91.51 91.51 1.3K
10:11 91.39 91.51 91.39 91.50 1.3K
10:12 91.48 91.48 91.38 91.41 5.0K
10:13 91.35 91.62 91.35 91.62 7.8K
10:14 91.62 91.65 91.62 91.65 2.0K
10:15 91.54 91.54 91.54 91.54 2.0K
10:16 91.71 91.72 91.66 91.72 2.3K
10:17 91.72 91.83 91.72 91.72 1.4K
10:18 91.72 91.81 91.72 91.76 1.5K
10:19 91.76 91.79 91.76 91.79 12.5K
10:20 91.79 91.84 91.79 91.84 3.8K
10:21 91.84 91.92 91.84 91.92 1.2K
10:22 91.92 91.92 91.81 91.81 2.9K
10:23 91.75 91.81 91.75 91.75 2.0K
10:24 91.75 91.80 91.74 91.74 8.0K
10:25 91.68 91.82 91.68 91.82 3.2K
10:26 91.80 91.88 91.80 91.81 2.7K
10:27 91.80 91.80 91.76 91.76 4.5K
10:28 91.67 91.67 91.59 91.59 10.0K
10:29 91.66 91.66 91.50 91.52 3.7K
10:30 91.52 91.52 91.51 91.52 2.8K
10:31 91.52 91.82 91.52 91.82 13.5K
10:32 91.86 91.89 91.80 91.89 4.4K
10:33 91.89 91.89 91.63 91.65 0.9K
10:34 91.65 91.66 91.65 91.66 0.8K
10:35 91.66 91.66 91.47 91.54 3.0K
10:36 91.54 91.54 91.47 91.47 2.5K
10:37 91.48 91.48 91.40 91.41 1.4K
10:38 91.35 91.41 91.35 91.40 1.9K
10:39 91.33 91.33 91.28 91.28 1.4K
10:40 91.28 91.28 91.20 91.23 3.3K
10:41 91.23 91.23 91.23 91.23 0.8K
10:42 91.26 91.26 91.12 91.16 2.8K
10:43 91.11 91.17 91.11 91.17 3.6K
10:44 91.15 91.27 91.15 91.27 3.5K
10:45 91.27 91.28 91.26 91.26 0.7K
10:46 91.26 91.33 91.26 91.33 2.0K
10:47 91.32 91.32 91.28 91.28 2.2K
10:48 91.20 91.24 91.20 91.23 2.7K
10:49 91.22 91.22 91.14 91.17 2.3K
10:50 91.17 91.19 91.13 91.18 1.1K
10:51 91.15 91.23 91.15 91.23 1.7K
10:52 91.23 91.33 91.23 91.33 1.1K
10:53 91.33 91.36 91.31 91.31 0.7K
10:54 91.31 91.43 91.31 91.43 1.9K
10:55 91.42 91.42 91.22 91.22 3.6K
10:56 91.24 91.24 91.17 91.23 1.2K
10:57 91.23 91.23 91.16 91.16 1.3K
10:58 91.16 91.16 91.07 91.10 2.7K
10:59 91.12 91.12 91.06 91.06 1.4K
11:00 91.06 91.12 91.06 91.12 4.1K
11:01 91.23 91.34 91.23 91.29 3.7K
11:02 91.29 91.33 91.23 91.29 3.8K
11:03 91.29 91.29 91.29 91.29 3.2K
11:04 91.29 91.35 91.26 91.35 3.0K
11:05 91.35 91.35 91.32 91.32 3.6K
11:06 91.32 91.38 91.32 91.35 3.4K
11:07 91.35 91.35 91.27 91.27 1.3K
11:08 91.24 91.24 91.17 91.23 5.0K
11:09 91.23 91.23 91.16 91.20 4.4K
11:10 91.20 91.23 91.18 91.23 4.0K
11:11 91.19 91.22 91.19 91.19 3.0K
11:12 91.17 91.17 91.12 91.13 1.4K
11:13 91.13 91.13 91.06 91.06 2.9K
11:14 91.13 91.13 91.10 91.10 2.6K
11:15 91.07 91.11 91.07 91.09 3.4K
11:16 91.13 91.13 91.12 91.12 1.5K
11:17 91.12 91.19 91.12 91.18 3.1K
11:18 91.18 91.19 91.14 91.14 3.2K
11:19 91.14 91.21 91.14 91.21 1.5K
11:20 91.21 91.21 91.21 91.21 2.3K
11:21 91.24 91.31 91.23 91.31 2.0K
11:22 91.24 91.30 91.24 91.24 2.5K
11:23 91.28 91.29 91.25 91.26 3.4K
11:24 91.26 91.26 91.26 91.26 2.7K
11:25 91.26 91.33 91.24 91.33 3.6K
11:26 91.29 91.36 91.25 91.25 9.0K
11:27 91.27 91.28 91.18 91.18 6.3K
11:28 91.18 91.18 91.10 91.10 2.2K
11:29 91.10 91.16 91.10 91.14 1.9K
11:30 91.11 91.11 91.08 91.08 3.2K
11:31 91.08 91.13 91.08 91.08 2.7K
11:32 91.08 91.08 91.00 91.00 1.8K
11:33 91.00 91.08 90.98 91.08 2.5K
11:34 91.08 91.13 91.08 91.08 6.4K
11:35 91.08 91.14 91.08 91.14 4.9K
11:36 91.14 91.14 90.95 90.95 2.2K
11:37 90.95 90.95 90.86 90.90 2.5K
11:38 90.88 90.88 90.82 90.84 2.8K
11:39 90.84 90.88 90.82 90.88 3.5K
11:40 90.86 90.91 90.86 90.90 2.1K
11:41 90.90 90.90 90.84 90.84 2.8K
11:42 90.87 90.87 90.87 90.87 0.6K
11:43 90.91 91.20 90.91 91.10 7.4K
11:44 91.16 91.22 91.16 91.19 2.9K
11:45 91.25 91.29 91.21 91.27 6.1K
11:46 91.24 91.24 91.19 91.19 2.3K
11:47 91.19 91.19 91.00 91.00 3.2K
11:48 91.05 91.09 91.04 91.09 2.8K
11:49 91.09 91.14 91.09 91.09 1.2K
11:50 91.09 91.09 91.07 91.07 1.6K
11:51 91.07 91.07 91.00 91.00 4.7K
11:52 91.00 91.05 90.97 91.01 25.4K
11:53 91.00 91.07 90.95 91.07 13.4K
11:54 91.07 91.07 91.02 91.05 3.9K
11:55 91.05 91.10 91.05 91.10 1.3K
11:56 91.05 91.05 90.98 91.02 1.8K
11:57 91.02 91.05 91.00 91.02 6.1K
11:58 91.02 91.07 91.02 91.07 3.6K
11:59 91.07 91.10 91.07 91.10 2.8K
12:00 91.10 91.10 91.02 91.05 2.0K
12:01 91.00 91.04 91.00 91.01 8.9K
12:02 90.99 90.99 90.90 90.90 13.3K
12:03 90.86 90.90 90.86 90.90 4.1K
12:04 90.90 90.90 90.85 90.87 1.1K
12:05 90.87 90.90 90.87 90.90 2.3K
12:06 90.90 90.94 90.75 90.79 5.6K
12:07 90.79 90.83 90.76 90.80 3.8K
12:08 90.80 90.88 90.80 90.82 2.8K
12:09 90.85 90.97 90.85 90.91 6.9K
12:10 90.98 90.98 90.86 90.86 3.4K
12:11 90.86 90.86 90.79 90.79 2.9K
12:12 90.79 90.79 90.71 90.71 2.1K
12:13 90.65 90.77 90.65 90.77 7.1K
12:14 90.78 90.78 90.73 90.74 2.9K
12:15 90.74 90.74 90.64 90.64 2.5K
12:16 90.64 90.64 90.59 90.59 2.1K
12:17 90.55 90.60 90.55 90.60 3.9K
12:18 90.64 90.64 90.60 90.60 3.3K
12:19 90.64 90.64 90.59 90.62 1.6K
12:20 90.62 90.68 90.62 90.68 3.7K
12:21 90.65 90.72 90.65 90.72 7.0K
12:22 90.72 90.72 90.70 90.70 2.5K
12:23 90.70 90.78 90.70 90.74 5.3K
12:24 90.80 90.83 90.75 90.83 9.6K
12:25 90.80 90.80 90.79 90.79 2.4K
12:26 90.79 90.79 90.79 90.79 0.8K
12:27 90.79 90.82 90.78 90.78 5.7K
12:28 90.78 90.82 90.78 90.80 28.7K
12:29 90.72 90.87 90.72 90.85 4.0K
12:30 90.92 90.93 90.88 90.93 3.5K
12:31 90.84 90.94 90.84 90.94 3.3K
12:32 90.94 91.10 90.94 91.10 2.5K
12:33 91.10 91.10 90.97 90.97 2.5K
12:34 90.92 91.05 90.92 90.99 2.1K
12:35 90.99 91.04 90.99 91.04 1.1K
12:36 91.02 91.02 90.88 90.88 21.6K
12:37 90.88 90.93 90.86 90.92 2.8K
12:38 90.92 90.98 90.87 90.97 1.9K
12:39 90.97 90.97 90.97 90.97 0.7K
12:40 91.03 91.08 91.03 91.08 2.7K
12:41 91.08 91.08 91.05 91.05 0.6K
12:42 91.05 91.13 91.05 91.09 4.5K
12:43 91.09 91.09 91.02 91.02 4.0K
12:44 91.10 91.10 91.05 91.06 3.8K
12:45 91.06 91.06 90.93 90.93 6.9K
12:46 90.93 90.93 90.90 90.90 3.4K
12:47 90.91 90.92 90.85 90.85 8.0K
12:48 90.85 90.85 90.77 90.77 3.2K
12:49 90.77 90.77 90.67 90.69 5.7K
12:50 90.76 90.78 90.73 90.78 5.8K
12:51 90.82 90.88 90.77 90.88 9.1K
12:52 90.88 90.88 90.88 90.88 1.3K
12:53 90.88 90.91 90.85 90.85 2.0K
12:54 90.85 90.93 90.85 90.90 1.1K
12:55 90.90 90.90 90.90 90.90 0.7K
12:56 90.90 90.90 90.72 90.80 0.6K
12:57 90.80 90.80 90.79 90.79 0.5K
12:58 90.73 90.78 90.73 90.74 1.5K
12:59 90.74 90.78 90.74 90.78 2.3K
13:00 90.78 90.83 90.78 90.83 4.3K
13:01 90.83 90.91 90.75 90.83 3.3K
13:02 90.83 90.83 90.83 90.83 0.3K
13:03 90.83 90.83 90.70 90.70 1.1K
13:04 90.70 90.74 90.70 90.74 1.8K
13:05 90.74 90.81 90.68 90.80 2.8K
13:06 90.88 90.88 90.83 90.83 4.8K
13:07 90.83 90.83 90.71 90.71 3.6K
13:08 90.71 90.74 90.71 90.74 0.6K
13:09 90.74 90.80 90.74 90.80 2.6K
13:10 90.80 90.81 90.75 90.80 1.3K
13:11 90.80 90.80 90.66 90.66 2.6K
13:12 90.64 90.70 90.64 90.70 3.4K
13:13 90.70 90.70 90.65 90.65 1.5K
13:14 90.65 90.65 90.58 90.62 1.6K
13:15 90.62 90.62 90.62 90.62 1.5K
13:16 90.53 90.56 90.51 90.51 6.4K
13:17 90.51 90.55 90.50 90.53 3.2K
13:18 90.50 90.51 90.44 90.51 1.4K
13:19 90.48 90.48 90.44 90.44 4.4K
13:20 90.45 90.45 90.45 90.45 3.6K
13:21 90.51 90.51 90.41 90.47 1.6K
13:22 90.51 90.51 90.49 90.49 2.1K
13:23 90.50 90.57 90.50 90.57 2.8K
13:24 90.57 90.57 90.50 90.50 1.1K
13:25 90.51 90.51 90.51 90.51 0.5K
13:26 90.50 90.51 90.50 90.51 2.7K
13:27 90.51 90.53 90.47 90.51 3.6K
13:28 90.47 90.48 90.47 90.48 1.7K
13:29 90.47 90.56 90.47 90.56 2.7K
13:30 90.53 90.53 90.53 90.53 0.7K
13:31 90.53 90.53 90.48 90.51 1.1K
13:32 90.51 90.51 90.46 90.50 2.9K
13:33 90.50 90.50 90.45 90.45 1.5K
13:34 90.45 90.48 90.45 90.46 2.8K
13:35 90.41 90.41 90.36 90.36 4.2K
13:36 90.39 90.39 90.32 90.35 3.7K
13:37 90.39 90.41 90.37 90.41 1.9K
13:38 90.41 90.42 90.31 90.37 4.3K
13:39 90.39 90.40 90.39 90.40 2.7K
13:40 90.40 90.40 90.36 90.36 2.6K
13:41 90.36 90.40 90.36 90.40 1.4K
13:42 90.40 90.40 90.33 90.33 3.3K
13:43 90.35 90.35 90.24 90.24 3.0K
13:44 90.24 90.33 90.24 90.32 0.8K
13:45 90.34 90.34 90.19 90.23 4.6K
13:46 90.19 90.24 90.19 90.22 4.2K
13:47 90.19 90.19 90.08 90.08 2.4K
13:48 90.08 90.11 90.08 90.11 2.0K
13:49 90.11 90.14 90.09 90.09 3.6K
13:50 89.99 90.02 89.96 90.02 3.3K
13:51 90.04 90.13 90.04 90.13 2.1K
13:52 90.13 90.13 90.00 90.00 0.8K
13:53 90.01 90.09 90.01 90.08 2.3K
13:54 90.08 90.08 90.03 90.03 2.0K
13:55 90.03 90.05 90.01 90.01 1.7K
13:56 89.99 90.13 89.99 90.04 5.7K
13:57 90.01 90.01 89.96 89.96 2.8K
13:58 89.95 89.95 89.88 89.88 2.6K
13:59 89.88 89.89 89.88 89.89 0.8K
14:00 89.89 89.89 89.89 89.89 0.6K
14:01 89.91 89.96 89.91 89.96 1.4K
14:02 90.00 90.10 90.00 90.10 3.4K
14:03 90.09 90.15 90.09 90.15 0.8K
14:04 90.15 90.15 90.09 90.09 1.5K
14:05 90.09 90.09 90.09 90.09 0.7K
14:06 90.09 90.15 90.08 90.15 2.4K
14:07 90.15 90.19 90.15 90.15 1.0K
14:08 90.15 90.32 90.15 90.32 2.7K
14:09 90.32 90.32 90.26 90.26 0.8K
14:10 90.32 90.32 90.32 90.32 0.5K
14:11 90.32 90.35 90.32 90.35 1.0K
14:12 90.35 90.35 90.35 90.35 0.8K
14:13 90.39 90.39 90.32 90.39 2.7K
14:14 90.39 90.52 90.39 90.52 2.2K
14:15 90.62 90.62 90.62 90.62 1.2K
14:16 90.62 90.62 90.55 90.59 1.8K
14:17 90.59 90.59 90.48 90.48 1.8K
14:18 90.51 90.51 90.44 90.44 1.8K
14:19 90.45 90.45 90.44 90.44 0.8K
14:20 90.44 90.55 90.44 90.55 3.8K
14:21 90.39 90.48 90.39 90.48 1.8K
14:22 90.48 90.48 90.48 90.48 0.9K
14:23 90.45 90.45 90.45 90.45 0.6K
14:24 90.45 90.46 90.42 90.44 3.6K
14:25 90.49 90.56 90.49 90.56 1.3K
14:26 90.54 90.62 90.54 90.57 2.5K
14:27 90.57 90.58 90.52 90.52 1.9K
14:28 90.57 90.57 90.56 90.56 1.0K
14:29 90.56 90.56 90.51 90.54 3.0K
14:30 90.54 90.59 90.54 90.57 2.3K
14:31 90.61 90.61 90.47 90.49 1.2K
14:32 90.51 90.56 90.51 90.56 2.0K
14:33 90.60 90.66 90.59 90.59 1.3K
14:34 90.67 90.69 90.67 90.69 2.1K
14:35 90.72 90.74 90.72 90.74 7.7K
14:36 90.73 90.73 90.72 90.72 1.2K
14:37 90.71 90.75 90.71 90.75 1.9K
14:38 90.75 90.80 90.75 90.80 1.3K
14:39 90.80 90.80 90.77 90.77 1.9K
14:40 90.75 90.75 90.70 90.70 2.3K
14:41 90.70 90.70 90.62 90.62 0.6K
14:42 90.62 90.69 90.61 90.65 4.5K
14:43 90.65 90.66 90.65 90.66 0.7K
14:44 90.63 90.67 90.62 90.67 2.3K
14:45 90.67 90.72 90.67 90.72 0.9K
14:46 90.72 90.72 90.66 90.66 1.6K
14:47 90.66 90.77 90.66 90.77 3.5K
14:48 90.77 90.88 90.77 90.88 1.7K
14:49 90.88 90.88 90.88 90.88 0.9K
14:50 90.88 90.93 90.80 90.93 2.1K
14:51 90.92 90.92 90.89 90.89 3.4K
14:52 90.89 90.91 90.89 90.91 3.6K
14:53 90.89 90.89 90.76 90.76 2.7K
14:54 90.76 90.80 90.72 90.72 2.2K
14:55 90.72 90.88 90.72 90.88 3.8K
14:56 90.88 90.92 90.86 90.92 1.6K
14:57 90.92 90.92 90.82 90.82 1.9K
14:58 90.82 90.92 90.82 90.92 2.5K
14:59 90.95 91.15 90.95 91.15 5.3K
15:00 91.10 91.10 91.08 91.08 2.7K
15:01 91.08 91.15 91.07 91.15 2.1K
15:02 91.15 91.22 91.15 91.20 1.4K
15:03 91.25 91.27 91.25 91.27 2.5K
15:04 91.27 91.27 91.22 91.22 3.8K
15:05 91.17 91.17 91.04 91.04 4.0K
15:06 91.04 91.04 90.99 91.04 1.1K
15:07 90.99 90.99 90.94 90.97 4.3K
15:08 90.97 90.97 90.87 90.87 1.9K
15:09 90.87 90.87 90.80 90.82 1.4K
15:10 90.82 90.87 90.76 90.76 3.9K
15:11 90.75 90.81 90.73 90.76 2.6K
15:12 90.76 90.86 90.76 90.86 1.9K
15:13 90.89 90.96 90.83 90.96 2.2K
15:14 90.91 90.91 90.86 90.86 1.8K
15:15 90.86 90.92 90.86 90.88 2.8K
15:16 90.82 90.82 90.79 90.79 1.4K
15:17 90.84 90.85 90.81 90.85 3.5K
15:18 90.83 90.83 90.82 90.82 1.3K
15:19 90.82 90.85 90.82 90.85 1.2K
15:20 90.85 90.89 90.82 90.89 2.4K
15:21 90.87 90.87 90.78 90.78 2.0K
15:22 90.78 90.90 90.78 90.84 2.2K
15:23 90.84 90.87 90.84 90.87 2.8K
15:24 90.83 90.83 90.79 90.82 2.8K
15:25 90.82 90.82 90.78 90.78 1.5K
15:26 90.78 90.78 90.74 90.75 4.3K
15:27 90.75 90.75 90.66 90.66 75.4K
15:28 90.60 90.60 90.47 90.47 18.3K
15:29 90.42 90.47 90.42 90.42 4.0K
15:30 90.43 90.50 90.43 90.44 2.0K
15:31 90.46 90.50 90.41 90.44 1.9K
15:32 90.37 90.43 90.37 90.43 1.9K
15:33 90.44 90.44 90.38 90.38 12.3K
15:34 90.38 90.47 90.38 90.44 14.6K
15:35 90.44 90.70 90.44 90.70 26.0K
15:36 90.70 90.70 90.55 90.55 1.7K
15:37 90.55 90.55 90.45 90.45 2.3K
15:38 90.37 90.38 90.35 90.38 9.6K
15:39 90.38 90.38 90.31 90.31 6.5K
15:40 90.28 90.28 90.14 90.16 2.9K
15:41 90.16 90.18 90.16 90.18 11.5K
15:42 90.18 90.18 90.15 90.15 2.7K
15:43 90.10 90.10 90.00 90.00 6.3K
15:44 90.05 90.17 90.05 90.14 14.4K
15:45 90.18 90.22 90.18 90.22 7.4K
15:46 90.22 90.22 90.20 90.21 7.9K
15:47 90.16 90.18 90.10 90.16 24.0K
15:48 90.16 90.29 90.16 90.26 6.7K
15:49 90.27 90.27 90.22 90.25 3.4K
15:50 90.25 90.26 90.23 90.26 3.1K
15:51 90.11 90.13 90.08 90.08 10.9K
15:52 90.07 90.10 90.07 90.10 2.8K
15:53 90.06 90.08 90.01 90.04 18.6K
15:54 90.08 90.15 89.98 89.98 13.1K
15:55 89.95 89.99 89.94 89.99 27.4K
15:56 90.01 90.11 90.00 90.01 25.8K
15:57 90.00 90.06 89.98 90.06 28.3K
15:58 90.06 90.06 90.05 90.05 17.9K
15:59 90.00 90.04 90.00 90.03 31.7K
16:00 90.02 90.48 89.95 90.06 633.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし