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 91.69 95.89 91.49 91.73 18.1K
09:32 91.75 91.85 91.75 91.85 1.9K
09:33 91.86 91.86 91.85 91.85 9.5K
09:34 91.78 91.78 91.48 91.48 1.7K
09:35 91.48 91.48 91.44 91.44 0.2K
09:36 91.44 91.79 91.36 91.57 3.2K
09:37 91.35 91.57 91.35 91.56 1.1K
09:38 91.56 91.56 91.35 91.35 0.3K
09:39 91.35 91.40 91.11 91.40 8.4K
09:40 91.50 91.50 91.07 91.07 1.7K
09:41 91.20 91.20 91.17 91.17 0.5K
09:42 91.17 91.17 91.13 91.13 2.1K
09:43 91.13 91.13 91.13 91.13 0.0K
09:44 91.13 91.21 91.11 91.21 1.5K
09:45 91.22 91.32 91.22 91.32 6.6K
09:46 91.39 91.39 91.35 91.35 3.4K
09:47 91.35 91.35 91.24 91.24 1.5K
09:48 91.10 91.23 91.10 91.20 6.2K
09:49 91.07 91.07 91.07 91.07 0.3K
09:50 91.07 91.31 91.07 91.31 5.0K
09:51 91.31 91.55 91.31 91.55 1.6K
09:52 91.55 91.55 91.38 91.38 3.8K
09:53 91.38 91.38 91.37 91.37 1.9K
09:54 91.37 91.37 91.35 91.35 2.0K
09:55 91.36 91.56 91.17 91.56 3.5K
09:56 91.56 91.56 91.41 91.55 1.4K
09:57 91.30 91.33 91.25 91.25 3.5K
09:58 91.25 91.46 91.25 91.46 0.3K
09:59 91.46 91.51 91.30 91.44 2.8K
10:00 91.34 91.34 91.29 91.33 2.1K
10:01 91.25 91.38 91.18 91.18 3.9K
10:02 91.18 91.27 91.18 91.19 3.1K
10:03 91.23 91.23 91.22 91.22 6.8K
10:04 91.20 91.20 91.16 91.16 1.5K
10:05 91.15 91.15 91.07 91.07 4.7K
10:06 91.01 91.14 91.01 91.12 5.6K
10:07 91.12 91.25 91.04 91.25 4.6K
10:08 91.25 91.25 90.99 90.99 3.3K
10:09 91.06 91.08 91.06 91.08 5.1K
10:10 91.08 91.19 91.08 91.19 4.0K
10:11 91.19 91.19 91.03 91.03 2.7K
10:12 91.03 91.06 91.01 91.06 3.3K
10:13 91.06 91.06 91.00 91.00 3.6K
10:14 91.24 91.24 91.21 91.23 23.1K
10:15 91.25 91.30 91.25 91.25 6.9K
10:16 91.25 91.25 91.22 91.22 6.0K
10:17 91.22 91.25 91.22 91.25 0.8K
10:18 91.25 91.33 91.25 91.33 3.4K
10:19 91.33 91.33 91.33 91.33 0.4K
10:20 91.33 91.33 91.33 91.33 2.3K
10:21 91.37 91.42 91.32 91.37 3.4K
10:22 91.37 91.37 91.37 91.37 3.3K
10:23 91.37 91.37 91.37 91.37 0.9K
10:24 91.37 91.37 91.29 91.29 4.7K
10:25 91.29 91.42 91.29 91.42 3.4K
10:26 91.36 91.42 91.36 91.42 4.9K
10:27 91.42 91.46 91.42 91.43 2.6K
10:28 91.43 91.51 91.43 91.51 2.3K
10:29 91.51 91.51 91.46 91.51 2.1K
10:30 91.55 91.55 91.55 91.55 2.5K
10:31 91.55 91.63 91.55 91.63 2.1K
10:32 91.63 91.63 91.63 91.63 0.7K
10:33 91.63 91.64 91.58 91.64 1.1K
10:34 91.64 91.77 91.64 91.72 5.9K
10:35 91.72 91.72 91.72 91.72 0.4K
10:36 91.72 91.79 91.72 91.79 2.4K
10:37 91.79 91.79 91.75 91.75 1.4K
10:38 91.75 91.75 91.75 91.75 0.5K
10:39 91.81 91.83 91.80 91.81 5.3K
10:40 91.81 91.81 91.81 91.81 1.8K
10:41 91.81 91.81 91.70 91.80 6.0K
10:42 91.75 91.78 91.75 91.76 3.1K
10:43 91.79 91.79 91.73 91.73 3.6K
10:44 91.77 91.78 91.71 91.72 3.0K
10:45 91.70 91.71 91.67 91.71 4.3K
10:46 91.74 91.74 91.68 91.74 3.4K
10:47 91.72 91.76 91.69 91.69 2.3K
10:48 91.60 91.65 91.60 91.65 3.1K
10:49 91.57 91.61 91.49 91.49 6.4K
10:50 91.55 91.60 91.54 91.54 3.9K
10:51 91.51 91.51 91.50 91.50 5.4K
10:52 91.50 91.57 91.50 91.57 5.1K
10:53 91.57 91.61 91.57 91.61 0.7K
10:54 91.61 91.75 91.61 91.75 3.8K
10:55 91.79 91.79 91.74 91.77 4.3K
10:56 91.77 91.78 91.71 91.71 1.6K
10:57 91.71 91.78 91.71 91.78 0.6K
10:58 91.78 91.78 91.71 91.71 0.7K
10:59 91.71 91.78 91.71 91.78 2.2K
11:00 91.78 91.80 91.77 91.77 1.6K
11:01 91.79 91.79 91.77 91.79 5.1K
11:02 91.79 91.79 91.79 91.79 2.0K
11:03 91.80 91.80 91.76 91.76 3.8K
11:04 91.80 91.80 91.75 91.79 2.8K
11:05 91.77 91.81 91.77 91.81 11.2K
11:06 91.81 91.81 91.76 91.76 5.3K
11:07 91.76 91.77 91.76 91.77 4.6K
11:08 91.79 91.81 91.79 91.81 2.3K
11:09 91.80 91.80 91.80 91.80 0.8K
11:10 91.80 91.80 91.61 91.61 3.3K
11:11 91.66 91.71 91.65 91.71 3.4K
11:12 91.73 91.73 91.72 91.72 0.9K
11:13 91.72 91.73 91.72 91.73 1.0K
11:14 91.73 91.73 91.70 91.70 0.7K
11:15 91.70 91.73 91.70 91.73 0.8K
11:16 91.73 91.73 91.68 91.68 6.7K
11:17 91.68 91.68 91.64 91.64 2.1K
11:18 91.64 91.64 91.60 91.60 1.4K
11:19 91.60 91.63 91.60 91.63 0.6K
11:20 91.63 91.66 91.63 91.65 4.7K
11:21 91.65 91.65 91.61 91.61 2.9K
11:22 91.61 91.61 91.57 91.57 2.3K
11:23 91.54 91.58 91.54 91.58 2.7K
11:24 91.53 91.55 91.53 91.55 4.5K
11:25 91.55 91.56 91.55 91.56 1.4K
11:26 91.56 91.56 91.51 91.51 0.5K
11:27 91.51 91.57 91.51 91.57 0.9K
11:28 91.57 91.57 91.54 91.54 1.9K
11:29 91.54 91.54 91.51 91.51 3.4K
11:30 91.51 91.51 91.46 91.46 2.4K
11:31 91.45 91.48 91.41 91.41 3.6K
11:32 91.41 91.48 91.41 91.48 3.1K
11:33 91.45 91.45 91.45 91.45 1.4K
11:34 91.45 91.48 91.45 91.48 1.5K
11:35 91.48 91.48 91.44 91.44 4.7K
11:36 91.44 91.47 91.41 91.47 1.3K
11:37 91.47 91.47 91.44 91.44 0.5K
11:38 91.44 91.44 91.34 91.34 3.7K
11:39 91.35 91.35 91.29 91.29 2.7K
11:40 91.29 91.29 91.23 91.28 1.8K
11:41 91.28 91.28 91.16 91.16 1.6K
11:42 91.16 91.16 91.16 91.16 0.5K
11:43 91.16 91.23 91.16 91.22 7.9K
11:44 91.20 91.21 91.19 91.21 1.8K
11:45 91.21 91.23 91.16 91.23 2.3K
11:46 91.23 91.23 91.17 91.17 0.4K
11:47 91.17 91.17 91.16 91.16 0.6K
11:48 91.16 91.17 91.13 91.17 1.8K
11:49 91.17 91.19 91.17 91.19 2.1K
11:50 91.19 91.19 91.14 91.14 1.7K
11:51 91.14 91.21 91.14 91.20 4.7K
11:52 91.20 91.20 91.20 91.20 0.1K
11:53 91.20 91.30 91.20 91.29 2.3K
11:54 91.28 91.28 91.28 91.28 0.9K
11:55 91.28 91.29 91.28 91.29 0.4K
11:56 91.29 91.32 91.29 91.32 2.2K
11:57 91.32 91.32 91.31 91.31 0.8K
11:58 91.32 91.32 91.30 91.30 2.4K
11:59 91.30 91.31 91.30 91.31 2.0K
12:00 91.31 91.31 91.27 91.27 1.9K
12:01 91.27 91.27 91.27 91.27 1.6K
12:02 91.27 91.32 91.27 91.32 1.8K
12:03 91.32 91.32 91.28 91.31 0.9K
12:04 91.35 91.35 91.33 91.33 3.5K
12:05 91.33 91.38 91.33 91.35 3.1K
12:06 91.35 91.37 91.30 91.33 5.0K
12:07 91.33 91.43 91.33 91.43 3.5K
12:08 91.45 91.47 91.41 91.41 1.6K
12:09 91.43 91.43 91.34 91.34 1.4K
12:10 91.34 91.43 91.34 91.43 1.8K
12:11 91.42 91.42 91.39 91.39 1.9K
12:12 91.39 91.39 91.39 91.39 1.8K
12:13 91.39 91.39 91.39 91.39 0.3K
12:14 91.39 91.42 91.39 91.42 0.8K
12:15 91.46 91.46 91.44 91.44 1.2K
12:16 91.44 91.44 91.44 91.44 1.0K
12:17 91.44 91.52 91.44 91.52 3.3K
12:18 91.52 91.52 91.52 91.52 1.4K
12:19 91.52 91.56 91.52 91.56 3.3K
12:20 91.59 91.59 91.57 91.57 3.0K
12:21 91.57 91.59 91.55 91.55 1.5K
12:22 91.55 91.55 91.49 91.49 2.3K
12:23 91.49 91.49 91.49 91.49 1.1K
12:24 91.49 91.52 91.47 91.52 0.7K
12:25 91.52 91.52 91.52 91.52 0.2K
12:26 91.46 91.47 91.45 91.45 1.9K
12:27 91.47 91.53 91.47 91.53 2.2K
12:28 91.50 91.55 91.50 91.55 1.2K
12:29 91.53 91.56 91.53 91.53 1.7K
12:30 91.56 91.56 91.45 91.45 6.0K
12:31 91.45 91.48 91.45 91.48 1.7K
12:32 91.48 91.54 91.48 91.50 1.6K
12:33 91.50 91.50 91.50 91.50 0.3K
12:34 91.57 91.60 91.57 91.60 2.0K
12:35 91.60 91.60 91.55 91.55 3.7K
12:36 91.55 91.58 91.55 91.58 2.2K
12:37 91.58 91.58 91.46 91.46 2.0K
12:38 91.46 91.46 91.27 91.27 11.0K
12:39 91.27 91.30 91.27 91.30 0.9K
12:40 91.30 91.36 91.30 91.31 3.4K
12:41 91.25 91.29 91.25 91.29 2.3K
12:42 91.31 91.32 91.31 91.32 2.0K
12:43 91.32 91.33 91.27 91.33 2.4K
12:44 91.33 91.33 91.29 91.32 2.2K
12:45 91.32 91.37 91.27 91.27 3.2K
12:46 91.30 91.31 91.30 91.31 1.4K
12:47 91.31 91.31 91.22 91.22 1.6K
12:48 91.24 91.24 91.19 91.24 2.6K
12:49 91.17 91.19 91.17 91.19 1.4K
12:50 91.12 91.15 91.11 91.15 1.7K
12:51 91.09 91.09 91.02 91.02 2.3K
12:52 91.02 91.02 91.02 91.02 0.8K
12:53 91.08 91.08 91.08 91.08 0.5K
12:54 91.09 91.09 91.07 91.07 5.9K
12:55 91.07 91.08 91.07 91.07 3.0K
12:56 91.07 91.07 91.01 91.01 2.8K
12:57 91.01 91.06 91.01 91.06 4.2K
12:58 91.06 91.06 91.01 91.01 1.1K
12:59 91.01 91.01 90.98 90.98 2.1K
13:00 90.98 90.99 90.97 90.98 2.2K
13:01 91.00 91.01 91.00 91.00 2.6K
13:02 91.00 91.00 90.95 90.95 0.9K
13:03 90.95 90.97 90.94 90.97 4.0K
13:04 90.97 91.00 90.97 90.97 13.9K
13:05 90.98 91.00 90.95 90.98 2.6K
13:06 90.98 90.98 90.93 90.93 3.3K
13:07 90.93 90.95 90.90 90.95 8.1K
13:08 90.95 90.95 90.88 90.88 4.1K
13:09 90.95 90.95 90.91 90.91 5.3K
13:10 90.98 90.98 90.91 90.97 4.9K
13:11 90.89 90.92 90.89 90.89 2.0K
13:12 90.89 90.98 90.89 90.95 6.1K
13:13 90.95 91.00 90.95 91.00 20.0K
13:14 91.00 91.00 90.96 90.99 29.9K
13:15 90.97 91.13 90.97 91.13 33.7K
13:16 91.14 91.19 91.14 91.19 3.1K
13:17 91.20 91.22 91.20 91.21 3.0K
13:18 91.21 91.21 91.11 91.11 4.8K
13:19 91.09 91.09 91.07 91.07 3.2K
13:20 91.08 91.08 91.05 91.05 12.3K
13:21 91.04 91.04 91.04 91.04 3.7K
13:22 91.06 91.08 90.96 90.96 6.8K
13:23 90.98 91.02 90.95 90.98 9.5K
13:24 90.98 90.98 90.92 90.92 2.1K
13:25 90.98 91.03 90.98 91.03 4.4K
13:26 91.03 91.03 90.99 90.99 5.4K
13:27 90.99 91.02 90.99 91.02 0.6K
13:28 91.02 91.02 90.94 90.94 2.5K
13:29 90.92 90.92 90.92 90.92 0.7K
13:30 90.89 90.89 90.78 90.78 4.0K
13:31 90.80 90.91 90.80 90.91 5.3K
13:32 90.93 90.96 90.93 90.96 5.0K
13:33 90.96 90.99 90.96 90.99 1.1K
13:34 90.99 90.99 90.96 90.96 5.2K
13:35 90.98 90.98 90.98 90.98 0.6K
13:36 90.98 90.98 90.93 90.93 0.6K
13:37 90.93 90.95 90.91 90.91 3.0K
13:38 90.88 90.88 90.88 90.88 1.6K
13:39 90.88 90.90 90.88 90.90 0.9K
13:40 90.90 90.95 90.90 90.93 7.1K
13:41 90.90 90.90 90.89 90.90 3.8K
13:42 90.88 90.88 90.88 90.88 1.9K
13:43 90.88 90.91 90.87 90.91 1.2K
13:44 90.91 90.91 90.88 90.88 0.6K
13:45 90.88 90.89 90.87 90.89 2.8K
13:46 90.89 90.89 90.86 90.86 1.4K
13:47 90.88 90.88 90.85 90.88 5.7K
13:48 90.92 90.97 90.92 90.97 3.9K
13:49 90.97 90.97 90.93 90.93 2.8K
13:50 90.94 90.97 90.94 90.97 2.9K
13:51 90.97 90.99 90.97 90.99 3.4K
13:52 91.00 91.02 91.00 91.02 5.3K
13:53 91.02 91.02 91.02 91.02 0.5K
13:54 91.02 91.02 90.95 90.95 2.8K
13:55 90.95 90.95 90.90 90.90 4.7K
13:56 90.90 90.91 90.90 90.91 1.5K
13:57 90.96 90.96 90.93 90.93 2.4K
13:58 90.98 90.98 90.98 90.98 1.4K
13:59 90.98 90.99 90.98 90.98 2.2K
14:00 90.98 91.00 90.98 91.00 1.2K
14:01 91.00 91.01 90.99 91.01 8.8K
14:02 91.01 91.01 90.97 90.97 1.3K
14:03 91.01 91.01 91.01 91.01 2.0K
14:04 91.05 91.11 91.05 91.11 9.8K
14:05 91.10 91.12 91.10 91.12 11.0K
14:06 91.09 91.11 91.09 91.10 43.0K
14:07 91.18 91.28 91.18 91.28 76.3K
14:08 91.29 91.39 91.29 91.39 3.2K
14:09 91.37 91.37 91.20 91.22 17.4K
14:10 91.23 91.25 91.21 91.21 17.6K
14:11 91.21 91.25 91.21 91.24 11.2K
14:12 91.24 91.24 91.18 91.18 8.9K
14:13 91.19 91.22 91.19 91.22 2.9K
14:14 91.22 91.22 91.18 91.20 2.7K
14:15 91.24 91.25 91.23 91.25 22.9K
14:16 91.25 91.25 91.20 91.23 11.3K
14:17 91.25 91.39 91.25 91.35 76.2K
14:18 91.35 91.35 91.26 91.26 5.5K
14:19 91.27 91.27 91.25 91.25 1.5K
14:20 91.25 91.32 91.25 91.31 2.5K
14:21 91.27 91.28 91.25 91.25 8.7K
14:22 91.31 91.33 91.31 91.32 8.1K
14:23 91.32 91.32 91.31 91.31 1.6K
14:24 91.31 91.38 91.27 91.27 6.9K
14:25 91.30 91.30 91.24 91.24 3.1K
14:26 91.22 91.26 91.21 91.26 7.9K
14:27 91.26 91.26 91.23 91.25 2.3K
14:28 91.26 91.30 91.25 91.25 6.4K
14:29 91.25 91.25 91.20 91.25 3.5K
14:30 91.25 91.26 91.21 91.21 1.5K
14:31 91.19 91.22 91.17 91.18 4.0K
14:32 91.17 91.17 91.16 91.16 2.2K
14:33 91.15 91.20 91.14 91.14 3.5K
14:34 91.15 91.15 91.09 91.11 5.7K
14:35 91.11 91.11 91.11 91.11 0.4K
14:36 91.11 91.11 91.11 91.11 1.0K
14:37 91.21 91.22 91.16 91.22 7.8K
14:38 91.22 91.22 91.19 91.19 6.1K
14:39 91.20 91.20 91.20 91.20 2.0K
14:40 91.20 91.22 91.20 91.22 2.8K
14:41 91.22 91.24 91.18 91.22 3.9K
14:42 91.22 91.24 91.17 91.24 3.5K
14:43 91.23 91.23 91.15 91.15 5.9K
14:44 91.15 91.16 91.13 91.13 2.3K
14:45 91.15 91.17 91.14 91.17 3.4K
14:46 91.17 91.20 91.17 91.20 2.4K
14:47 91.20 91.24 91.20 91.24 8.5K
14:48 91.23 91.23 91.22 91.22 2.5K
14:49 91.22 91.23 91.22 91.23 3.9K
14:50 91.23 91.24 91.23 91.23 3.7K
14:51 91.24 91.25 91.24 91.25 5.8K
14:52 91.23 91.25 91.23 91.24 11.5K
14:53 91.25 91.37 91.25 91.37 55.1K
14:54 91.41 91.41 91.31 91.31 11.9K
14:55 91.31 91.34 91.31 91.34 4.0K
14:56 91.34 91.37 91.27 91.27 3.2K
14:57 91.25 91.25 91.25 91.25 1.3K
14:58 91.25 91.25 91.25 91.25 0.7K
14:59 91.23 91.27 91.23 91.27 2.2K
15:00 91.16 91.18 91.13 91.13 8.1K
15:01 91.13 91.15 91.13 91.15 1.3K
15:02 91.21 91.30 91.21 91.30 7.0K
15:03 91.30 91.30 91.30 91.30 0.8K
15:04 91.32 91.32 91.26 91.29 4.5K
15:05 91.29 91.31 91.28 91.29 1.3K
15:06 91.26 91.34 91.26 91.31 6.4K
15:07 91.30 91.35 91.30 91.35 8.4K
15:08 91.35 91.39 91.35 91.36 4.1K
15:09 91.36 91.36 91.32 91.34 3.7K
15:10 91.34 91.34 91.32 91.32 2.0K
15:11 91.32 91.35 91.32 91.35 4.7K
15:12 91.38 91.38 91.36 91.36 6.4K
15:13 91.34 91.36 91.34 91.36 3.1K
15:14 91.38 91.40 91.35 91.40 7.0K
15:15 91.40 91.45 91.40 91.45 3.2K
15:16 91.45 91.56 91.44 91.55 8.4K
15:17 91.53 91.53 91.50 91.50 7.4K
15:18 91.53 91.55 91.53 91.55 5.8K
15:19 91.59 91.59 91.55 91.55 7.6K
15:20 91.55 91.57 91.55 91.56 2.4K
15:21 91.56 91.56 91.56 91.56 0.7K
15:22 91.56 91.56 91.56 91.56 7.2K
15:23 91.54 91.57 91.54 91.57 5.3K
15:24 91.57 91.57 91.54 91.54 6.0K
15:25 91.50 91.53 91.50 91.52 4.8K
15:26 91.52 91.52 91.48 91.49 4.7K
15:27 91.47 91.53 91.47 91.53 7.4K
15:28 91.55 91.55 91.52 91.52 3.3K
15:29 91.50 91.51 91.45 91.47 5.1K
15:30 91.42 91.42 91.37 91.37 7.5K
15:31 91.34 91.36 91.33 91.36 8.9K
15:32 91.35 91.39 91.35 91.37 12.5K
15:33 91.42 91.55 91.42 91.55 16.8K
15:34 91.55 91.55 91.49 91.49 7.1K
15:35 91.44 91.49 91.43 91.45 8.0K
15:36 91.49 91.51 91.45 91.45 6.7K
15:37 91.45 91.45 91.42 91.44 6.7K
15:38 91.44 91.47 91.42 91.44 6.5K
15:39 91.43 91.43 91.40 91.40 7.5K
15:40 91.36 91.38 91.36 91.38 8.4K
15:41 91.39 91.46 91.36 91.46 10.4K
15:42 91.49 91.49 91.38 91.38 9.6K
15:43 91.37 91.37 91.28 91.31 6.8K
15:44 91.31 91.39 91.31 91.36 5.4K
15:45 91.37 91.37 91.26 91.26 9.0K
15:46 91.24 91.26 91.24 91.26 6.4K
15:47 91.25 91.31 91.25 91.29 6.9K
15:48 91.27 91.27 91.20 91.22 7.6K
15:49 91.22 91.23 91.22 91.22 4.3K
15:50 91.22 91.26 91.22 91.24 7.4K
15:51 91.24 91.25 91.18 91.20 17.9K
15:52 91.20 91.20 91.12 91.12 12.9K
15:53 91.09 91.15 91.08 91.15 11.1K
15:54 91.10 91.14 91.10 91.14 17.4K
15:55 91.11 91.20 91.09 91.16 28.8K
15:56 91.17 91.20 91.15 91.15 38.2K
15:57 91.15 91.20 91.15 91.15 28.6K
15:58 91.15 91.15 91.10 91.11 26.9K
15:59 91.10 91.14 91.10 91.14 40.0K
16:00 91.13 91.13 91.06 91.09 660.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし