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 91.49 91.53 89.30 91.53 29.5K
09:32 91.41 91.75 91.39 91.75 3.5K
09:33 91.59 91.59 91.29 91.29 3.1K
09:34 91.29 91.29 91.23 91.23 0.5K
09:35 91.46 91.46 91.16 91.16 2.9K
09:36 91.16 91.54 91.09 91.54 2.6K
09:37 91.54 91.54 91.54 91.54 0.2K
09:38 91.51 91.51 91.51 91.51 1.0K
09:39 91.51 91.51 91.37 91.37 2.8K
09:40 91.37 91.37 91.37 91.37 0.6K
09:41 91.37 91.37 91.25 91.28 1.7K
09:42 91.28 91.35 91.28 91.35 1.0K
09:43 91.37 91.49 91.37 91.49 3.0K
09:44 91.49 91.49 91.43 91.43 1.1K
09:45 91.43 91.43 91.43 91.43 0.4K
09:46 91.43 91.57 91.43 91.57 1.2K
09:47 91.51 91.63 91.51 91.63 1.8K
09:48 91.62 91.62 91.52 91.52 1.9K
09:49 91.52 91.57 91.52 91.56 1.7K
09:50 91.56 91.59 91.56 91.59 0.6K
09:51 91.68 91.68 91.68 91.68 1.2K
09:52 91.68 91.69 91.68 91.69 0.9K
09:53 91.69 91.69 91.66 91.66 0.5K
09:54 91.66 91.68 91.66 91.68 0.3K
09:55 91.67 91.92 91.67 91.92 1.6K
09:56 91.88 91.88 91.87 91.87 4.4K
09:57 91.87 91.88 91.87 91.88 1.1K
09:58 91.92 91.94 91.80 91.80 3.4K
09:59 91.76 91.76 91.76 91.76 2.7K
10:00 91.76 91.76 91.66 91.66 1.2K
10:01 91.27 91.27 90.93 90.93 7.8K
10:02 90.98 91.26 90.98 91.26 7.3K
10:03 91.20 91.40 91.20 91.40 2.3K
10:04 91.40 91.40 91.40 91.40 0.4K
10:05 91.48 91.54 91.48 91.54 2.5K
10:06 91.54 91.65 91.54 91.62 2.1K
10:07 91.78 91.80 91.78 91.80 3.8K
10:08 91.80 91.80 91.63 91.63 1.7K
10:09 91.63 91.63 91.50 91.53 2.3K
10:10 91.53 91.53 91.52 91.52 0.7K
10:11 91.52 91.52 91.47 91.47 1.9K
10:12 91.47 91.47 91.41 91.41 0.8K
10:13 91.41 91.41 91.33 91.33 1.8K
10:14 91.33 91.45 91.30 91.45 2.5K
10:15 91.45 91.45 91.36 91.36 1.1K
10:16 91.36 91.36 91.26 91.26 0.5K
10:17 91.26 91.26 91.26 91.26 1.2K
10:18 91.26 91.31 91.23 91.23 2.1K
10:19 91.35 91.40 91.35 91.40 2.2K
10:20 91.32 91.40 91.32 91.40 1.2K
10:21 91.40 91.40 91.19 91.19 3.9K
10:22 91.19 91.27 91.15 91.27 1.8K
10:23 91.42 91.42 91.31 91.31 1.3K
10:24 91.31 91.55 91.31 91.55 2.0K
10:25 91.49 91.55 91.47 91.55 3.3K
10:26 91.55 91.55 91.49 91.49 3.0K
10:27 91.37 91.37 91.36 91.36 1.5K
10:28 91.36 91.42 91.36 91.42 1.5K
10:29 91.42 91.46 91.35 91.37 2.0K
10:30 91.37 91.37 91.31 91.33 2.7K
10:31 91.33 91.35 91.33 91.34 2.7K
10:32 91.41 91.49 91.41 91.49 2.1K
10:33 91.49 91.49 91.33 91.33 1.4K
10:34 91.40 91.45 91.40 91.40 2.6K
10:35 91.40 91.49 91.40 91.49 1.2K
10:36 91.49 91.49 91.43 91.43 1.7K
10:37 91.48 91.51 91.40 91.51 2.1K
10:38 91.55 91.59 91.55 91.59 1.3K
10:39 91.59 91.68 91.59 91.68 1.8K
10:40 91.68 91.85 91.68 91.85 1.7K
10:41 91.82 91.88 91.82 91.88 1.7K
10:42 91.88 91.88 91.74 91.74 2.5K
10:43 91.74 91.74 91.62 91.62 1.4K
10:44 91.60 91.69 91.58 91.69 4.0K
10:45 91.69 91.79 91.69 91.79 1.1K
10:46 91.79 91.79 91.79 91.79 0.4K
10:47 91.79 91.92 91.79 91.92 1.1K
10:48 91.92 91.92 91.92 91.92 1.2K
10:49 91.92 91.92 91.88 91.88 0.8K
10:50 91.88 91.88 91.85 91.86 2.9K
10:51 91.87 91.87 91.87 91.87 1.4K
10:52 91.87 91.90 91.87 91.90 1.8K
10:53 91.95 91.98 91.93 91.98 2.3K
10:54 92.00 92.10 91.98 91.98 3.5K
10:55 91.98 92.09 91.98 92.09 2.4K
10:56 92.09 92.09 92.02 92.02 1.3K
10:57 92.00 92.03 91.99 92.03 2.2K
10:58 92.03 92.03 92.03 92.03 0.5K
10:59 92.03 92.11 92.03 92.09 1.7K
11:00 92.14 92.36 92.14 92.36 3.9K
11:01 92.36 92.38 92.31 92.31 1.4K
11:02 92.31 92.36 92.31 92.36 1.0K
11:03 92.32 92.42 92.32 92.42 1.9K
11:04 92.44 92.44 92.40 92.40 2.1K
11:05 92.40 92.44 92.40 92.44 2.2K
11:06 92.44 92.45 92.44 92.44 1.6K
11:07 92.44 92.44 92.39 92.41 3.9K
11:08 92.41 92.41 92.40 92.41 1.7K
11:09 92.41 92.41 92.34 92.34 2.3K
11:10 92.34 92.34 92.32 92.32 2.6K
11:11 92.32 92.32 92.32 92.32 1.3K
11:12 92.32 92.32 92.32 92.32 0.4K
11:13 92.48 92.53 92.45 92.47 5.2K
11:14 92.37 92.41 92.24 92.24 3.7K
11:15 92.35 92.35 92.34 92.34 2.1K
11:16 92.34 92.34 92.29 92.34 3.7K
11:17 92.34 92.34 92.34 92.34 1.8K
11:18 92.38 92.44 92.38 92.38 2.3K
11:19 92.38 92.38 92.31 92.33 1.3K
11:20 92.33 92.43 92.33 92.43 1.5K
11:21 92.43 92.43 92.43 92.43 1.0K
11:22 92.43 92.49 92.39 92.49 2.4K
11:23 92.43 92.52 92.43 92.52 2.0K
11:24 92.57 92.58 92.57 92.58 1.9K
11:25 92.50 92.56 92.50 92.56 3.6K
11:26 92.56 92.56 92.49 92.51 1.6K
11:27 92.50 92.60 92.50 92.54 9.6K
11:28 92.60 92.60 92.50 92.50 1.7K
11:29 92.50 92.52 92.46 92.46 4.6K
11:30 92.55 92.55 92.53 92.53 1.1K
11:31 92.53 92.53 92.47 92.53 5.3K
11:32 92.53 92.59 92.53 92.59 3.5K
11:33 92.61 92.61 92.60 92.60 1.5K
11:34 92.66 92.72 92.66 92.67 1.2K
11:35 92.67 92.67 92.66 92.66 0.8K
11:36 92.62 92.62 92.62 92.62 2.5K
11:37 92.69 92.69 92.69 92.69 1.7K
11:38 92.66 92.66 92.63 92.63 1.2K
11:39 92.63 92.63 92.59 92.59 3.6K
11:40 92.59 92.63 92.59 92.61 1.8K
11:41 92.60 92.60 92.60 92.60 7.1K
11:42 92.60 92.64 92.60 92.63 3.0K
11:43 92.63 92.63 92.63 92.63 0.9K
11:44 92.63 92.64 92.63 92.64 1.3K
11:45 92.63 92.69 92.63 92.69 1.8K
11:46 92.68 92.68 92.44 92.44 3.0K
11:47 92.49 92.49 92.43 92.43 1.9K
11:48 92.43 92.43 92.41 92.41 1.3K
11:49 92.43 92.43 92.39 92.39 1.3K
11:50 92.40 92.48 92.40 92.43 1.9K
11:51 92.43 92.43 92.37 92.38 1.4K
11:52 92.39 92.45 92.38 92.45 1.4K
11:53 92.45 92.53 92.45 92.53 2.8K
11:54 92.53 92.53 92.53 92.53 0.4K
11:55 92.53 92.70 92.53 92.63 1.5K
11:56 92.63 92.68 92.63 92.68 1.0K
11:57 92.64 92.71 92.64 92.71 3.0K
11:58 92.77 92.79 92.77 92.79 2.8K
11:59 92.79 92.79 92.65 92.65 3.0K
12:00 92.70 92.70 92.66 92.66 1.1K
12:01 92.84 92.84 92.79 92.79 1.8K
12:02 92.77 92.79 92.77 92.79 1.2K
12:03 92.79 92.88 92.79 92.84 2.2K
12:04 92.84 92.84 92.74 92.74 2.6K
12:05 92.74 92.78 92.74 92.78 1.5K
12:06 92.78 92.78 92.75 92.75 0.5K
12:07 92.75 92.80 92.75 92.80 4.6K
12:08 92.78 92.78 92.73 92.77 2.6K
12:09 92.77 92.78 92.77 92.78 1.5K
12:10 92.78 92.78 92.68 92.68 5.0K
12:11 92.68 92.73 92.68 92.73 0.4K
12:12 92.74 92.74 92.66 92.66 1.4K
12:13 92.66 92.71 92.65 92.65 3.6K
12:14 92.65 92.73 92.65 92.70 1.1K
12:15 92.73 92.78 92.73 92.78 3.1K
12:16 92.75 92.75 92.71 92.71 1.9K
12:17 92.64 92.68 92.64 92.66 1.5K
12:18 92.64 92.80 92.64 92.80 2.7K
12:19 92.79 92.80 92.79 92.80 0.9K
12:20 92.80 92.80 92.74 92.77 2.0K
12:21 92.77 92.90 92.77 92.90 1.8K
12:22 92.90 92.90 92.82 92.86 1.5K
12:23 92.86 92.86 92.72 92.72 1.6K
12:24 92.72 92.82 92.72 92.78 2.1K
12:25 92.78 92.78 92.78 92.78 0.3K
12:26 92.83 92.83 92.83 92.83 0.8K
12:27 92.83 92.83 92.70 92.70 1.2K
12:28 92.70 92.70 92.60 92.60 2.0K
12:29 92.60 92.60 92.60 92.60 0.6K
12:30 92.60 92.61 92.60 92.61 1.1K
12:31 92.58 92.65 92.58 92.65 1.8K
12:32 92.65 92.65 92.55 92.55 1.6K
12:33 92.55 92.59 92.55 92.59 1.5K
12:34 92.61 92.68 92.61 92.68 1.3K
12:35 92.68 92.68 92.68 92.68 0.2K
12:36 92.67 92.71 92.67 92.71 2.9K
12:37 92.71 92.71 92.71 92.71 0.9K
12:38 92.71 92.75 92.71 92.75 1.5K
12:39 92.75 92.75 92.75 92.75 0.4K
12:40 92.71 92.71 92.63 92.63 3.1K
12:41 92.63 92.73 92.63 92.73 1.2K
12:42 92.73 92.76 92.72 92.76 1.5K
12:43 92.76 92.77 92.73 92.77 2.3K
12:44 92.73 92.74 92.73 92.74 1.6K
12:45 92.74 92.75 92.73 92.75 1.5K
12:46 92.75 92.75 92.68 92.68 1.4K
12:47 92.68 92.69 92.63 92.63 1.7K
12:48 92.63 92.66 92.63 92.66 1.2K
12:49 92.66 92.69 92.64 92.64 1.0K
12:50 92.64 92.69 92.64 92.69 2.0K
12:51 92.74 92.78 92.74 92.78 1.4K
12:52 92.78 92.81 92.78 92.79 1.1K
12:53 92.85 92.85 92.81 92.81 3.0K
12:54 92.86 92.88 92.85 92.88 1.8K
12:55 92.88 92.88 92.86 92.86 0.9K
12:56 92.81 92.81 92.81 92.81 1.0K
12:57 92.81 92.81 92.81 92.81 0.3K
12:58 92.81 92.81 92.75 92.75 1.4K
12:59 92.75 92.75 92.72 92.72 1.3K
13:00 92.72 92.72 92.72 92.72 0.4K
13:01 92.72 92.78 92.72 92.78 3.3K
13:02 92.78 92.78 92.78 92.78 0.5K
13:03 92.78 92.78 92.78 92.78 0.4K
13:04 92.65 92.75 92.65 92.67 11.0K
13:05 92.67 92.82 92.67 92.82 0.9K
13:06 92.82 92.82 92.78 92.78 1.7K
13:07 92.78 92.78 92.78 92.78 0.4K
13:08 92.78 92.78 92.78 92.78 0.5K
13:09 92.78 92.86 92.78 92.86 2.9K
13:10 92.86 92.86 92.81 92.81 4.3K
13:11 92.81 92.81 92.78 92.78 1.1K
13:12 92.78 92.78 92.77 92.78 2.0K
13:13 92.78 92.78 92.77 92.77 0.8K
13:14 92.79 92.79 92.76 92.76 3.2K
13:15 92.78 92.78 92.74 92.74 1.8K
13:16 92.74 92.74 92.74 92.74 1.0K
13:17 92.76 92.82 92.76 92.82 2.7K
13:18 92.83 92.83 92.83 92.83 0.9K
13:19 92.86 92.86 92.80 92.80 1.2K
13:20 92.80 92.80 92.76 92.78 1.1K
13:21 92.78 92.78 92.75 92.75 0.7K
13:22 92.75 92.80 92.75 92.80 1.9K
13:23 92.80 92.80 92.73 92.73 1.9K
13:24 92.73 92.74 92.70 92.70 1.0K
13:25 92.70 92.73 92.67 92.68 3.7K
13:26 92.68 92.68 92.65 92.65 2.1K
13:27 92.73 92.73 92.67 92.67 2.8K
13:28 92.67 92.67 92.62 92.63 1.1K
13:29 92.63 92.68 92.63 92.68 1.6K
13:30 92.71 92.74 92.71 92.74 1.9K
13:31 92.74 92.74 92.74 92.74 0.3K
13:32 92.77 92.82 92.77 92.82 1.3K
13:33 92.84 92.84 92.84 92.84 1.0K
13:34 92.77 92.77 92.77 92.77 1.6K
13:35 92.73 92.73 92.73 92.73 0.8K
13:36 92.74 92.74 92.71 92.71 0.9K
13:37 92.71 92.75 92.66 92.66 4.4K
13:38 92.66 92.66 92.62 92.62 0.8K
13:39 92.62 92.69 92.62 92.69 1.6K
13:40 92.69 92.71 92.69 92.71 0.9K
13:41 92.71 92.74 92.70 92.72 2.1K
13:42 92.72 92.72 92.71 92.71 1.6K
13:43 92.71 92.71 92.63 92.63 2.5K
13:44 92.67 92.67 92.67 92.67 1.0K
13:45 92.67 92.67 92.61 92.61 1.5K
13:46 92.61 92.61 92.57 92.57 2.5K
13:47 92.57 92.62 92.57 92.59 3.6K
13:48 92.59 92.59 92.59 92.59 0.3K
13:49 92.64 92.64 92.62 92.62 1.4K
13:50 92.62 92.62 92.62 92.62 1.9K
13:51 92.62 92.63 92.59 92.63 1.7K
13:52 92.67 92.67 92.67 92.67 0.5K
13:53 92.67 92.67 92.62 92.64 0.8K
13:54 92.64 92.66 92.63 92.66 2.2K
13:55 92.66 92.66 92.63 92.64 1.6K
13:56 92.64 92.64 92.61 92.61 0.9K
13:57 92.61 92.61 92.49 92.49 3.7K
13:58 92.49 92.50 92.49 92.50 1.5K
13:59 92.50 92.50 92.43 92.43 1.8K
14:00 92.40 92.40 92.37 92.37 2.8K
14:01 92.38 92.45 92.38 92.44 3.7K
14:02 92.55 92.55 92.54 92.54 2.8K
14:03 92.56 92.56 92.53 92.56 1.5K
14:04 92.56 92.56 92.54 92.54 1.1K
14:05 92.54 92.56 92.54 92.56 1.7K
14:06 92.56 92.56 92.55 92.55 1.7K
14:07 92.59 92.62 92.59 92.62 1.6K
14:08 92.62 92.62 92.55 92.55 1.0K
14:09 92.54 92.57 92.54 92.55 1.8K
14:10 92.55 92.55 92.51 92.51 2.1K
14:11 92.51 92.55 92.51 92.55 1.9K
14:12 92.55 92.55 92.55 92.55 0.8K
14:13 92.55 92.55 92.47 92.47 2.4K
14:14 92.51 92.52 92.49 92.49 2.4K
14:15 92.48 92.49 92.48 92.49 1.9K
14:16 92.49 92.49 92.41 92.45 2.0K
14:17 92.49 92.49 92.48 92.48 1.0K
14:18 92.48 92.53 92.48 92.53 1.5K
14:19 92.53 92.53 92.50 92.51 2.7K
14:20 92.50 92.50 92.47 92.47 2.2K
14:21 92.50 92.50 92.50 92.50 0.5K
14:22 92.58 92.58 92.49 92.49 2.2K
14:23 92.49 92.55 92.49 92.55 1.6K
14:24 92.49 92.49 92.49 92.49 0.9K
14:25 92.49 92.51 92.49 92.51 1.9K
14:26 92.51 92.51 92.48 92.50 0.6K
14:27 92.47 92.56 92.47 92.55 4.4K
14:28 92.56 92.56 92.56 92.56 1.5K
14:29 92.56 92.59 92.56 92.59 2.1K
14:30 92.57 92.59 92.57 92.59 2.7K
14:31 92.49 92.56 92.49 92.56 3.4K
14:32 92.56 92.62 92.56 92.62 1.8K
14:33 92.62 92.64 92.60 92.64 2.2K
14:34 92.63 92.65 92.63 92.65 2.3K
14:35 92.66 92.67 92.66 92.67 1.9K
14:36 92.67 92.67 92.62 92.63 3.2K
14:37 92.63 92.63 92.60 92.60 1.9K
14:38 92.60 92.67 92.60 92.67 2.2K
14:39 92.64 92.70 92.64 92.70 1.8K
14:40 92.70 92.75 92.70 92.75 1.7K
14:41 92.72 92.73 92.68 92.68 2.2K
14:42 92.68 92.68 92.63 92.63 3.2K
14:43 92.68 92.68 92.65 92.68 2.2K
14:44 92.70 92.70 92.68 92.68 2.9K
14:45 92.65 92.65 92.62 92.62 2.6K
14:46 92.62 92.65 92.62 92.65 3.6K
14:47 92.65 92.72 92.65 92.72 4.2K
14:48 92.72 92.72 92.72 92.72 0.6K
14:49 92.72 92.72 92.70 92.70 2.4K
14:50 92.70 92.70 92.63 92.67 1.7K
14:51 92.67 92.68 92.66 92.66 1.2K
14:52 92.68 92.68 92.63 92.63 3.0K
14:53 92.61 92.61 92.60 92.61 2.5K
14:54 92.64 92.70 92.64 92.70 2.0K
14:55 92.66 92.66 92.60 92.60 1.5K
14:56 92.59 92.59 92.52 92.52 2.1K
14:57 92.57 92.57 92.56 92.56 2.2K
14:58 92.56 92.58 92.53 92.53 1.3K
14:59 92.58 92.64 92.56 92.64 3.2K
15:00 92.65 92.65 92.64 92.64 1.7K
15:01 92.64 92.67 92.64 92.67 3.0K
15:02 92.67 92.67 92.63 92.63 1.0K
15:03 92.64 92.70 92.64 92.70 1.5K
15:04 92.69 92.69 92.69 92.69 2.6K
15:05 92.69 92.69 92.69 92.69 0.4K
15:06 92.71 92.71 92.59 92.67 19.4K
15:07 92.67 92.72 92.67 92.72 0.7K
15:08 92.72 92.72 92.68 92.68 3.2K
15:09 92.68 92.73 92.68 92.69 1.2K
15:10 92.69 92.70 92.69 92.70 1.3K
15:11 92.68 92.68 92.63 92.63 2.7K
15:12 92.66 92.72 92.66 92.69 2.8K
15:13 92.69 92.69 92.69 92.69 0.7K
15:14 92.75 92.75 92.72 92.72 1.4K
15:15 92.72 92.74 92.72 92.74 1.0K
15:16 92.69 92.70 92.68 92.70 2.1K
15:17 92.68 92.68 92.67 92.67 2.4K
15:18 92.59 92.60 92.59 92.59 10.1K
15:19 92.60 92.60 92.52 92.52 13.2K
15:20 92.53 92.57 92.53 92.54 3.5K
15:21 92.54 92.54 92.52 92.52 2.6K
15:22 92.52 92.56 92.52 92.56 3.3K
15:23 92.49 92.49 92.49 92.49 3.1K
15:24 92.50 92.50 92.45 92.48 3.1K
15:25 92.48 92.48 92.47 92.47 1.3K
15:26 92.47 92.47 92.45 92.45 2.6K
15:27 92.45 92.49 92.45 92.48 5.7K
15:28 92.51 92.53 92.48 92.53 4.8K
15:29 92.53 92.53 92.47 92.49 3.8K
15:30 92.49 92.49 92.38 92.38 4.7K
15:31 92.43 92.45 92.42 92.45 4.1K
15:32 92.45 92.45 92.45 92.45 2.1K
15:33 92.45 92.45 92.44 92.45 9.5K
15:34 92.45 92.45 92.41 92.41 2.4K
15:35 92.41 92.41 92.38 92.38 6.5K
15:36 92.38 92.38 92.29 92.29 2.4K
15:37 92.29 92.29 92.25 92.25 2.4K
15:38 92.22 92.22 92.21 92.22 3.2K
15:39 92.23 92.23 92.23 92.23 4.0K
15:40 92.25 92.25 92.20 92.20 9.0K
15:41 92.15 92.23 92.15 92.23 4.1K
15:42 92.23 92.23 92.17 92.17 2.9K
15:43 92.14 92.18 92.14 92.18 6.2K
15:44 92.21 92.23 92.21 92.21 7.5K
15:45 92.21 92.28 92.20 92.28 4.3K
15:46 92.29 92.29 92.26 92.26 3.6K
15:47 92.26 92.31 92.26 92.31 5.2K
15:48 92.34 92.49 92.34 92.49 5.2K
15:49 92.49 92.49 92.45 92.48 4.3K
15:50 92.47 92.49 92.43 92.49 4.6K
15:51 92.44 92.44 92.28 92.43 10.4K
15:52 92.45 92.54 92.45 92.52 5.2K
15:53 92.53 92.53 92.42 92.42 9.0K
15:54 92.33 92.35 92.31 92.34 11.5K
15:55 92.36 92.39 92.27 92.27 30.6K
15:56 92.22 92.24 92.19 92.24 31.7K
15:57 92.24 92.28 92.24 92.25 31.9K
15:58 92.23 92.23 92.08 92.12 52.3K
15:59 92.11 92.14 92.09 92.14 57.0K
16:00 92.16 92.20 91.93 91.98 633.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし