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 90.75 91.36 90.25 90.25 59.7K
09:32 90.50 90.51 90.27 90.27 4.0K
09:33 90.27 90.27 90.26 90.26 2.8K
09:34 90.26 90.26 90.25 90.25 1.1K
09:35 90.25 90.25 89.97 89.97 2.5K
09:36 90.21 90.25 90.21 90.25 9.9K
09:37 90.25 90.47 90.25 90.47 7.6K
09:38 90.46 90.50 90.46 90.50 3.6K
09:39 90.50 90.50 90.41 90.46 1.9K
09:40 90.29 90.29 90.29 90.29 1.2K
09:41 90.29 90.29 90.25 90.25 0.7K
09:42 90.59 90.59 90.35 90.35 2.0K
09:43 90.20 90.56 90.16 90.56 8.4K
09:44 90.56 90.56 90.56 90.56 0.4K
09:45 90.56 90.56 90.32 90.32 0.8K
09:46 90.32 90.42 90.32 90.38 1.8K
09:47 90.38 90.38 90.38 90.38 0.1K
09:48 90.38 90.48 90.38 90.45 4.7K
09:49 90.45 90.45 90.41 90.45 1.9K
09:50 90.45 90.54 90.45 90.54 5.8K
09:51 90.43 90.45 90.43 90.45 0.7K
09:52 90.43 90.45 90.36 90.36 6.0K
09:53 90.35 90.35 90.30 90.30 3.4K
09:54 90.30 90.30 90.23 90.23 4.0K
09:55 90.23 90.31 90.13 90.13 7.3K
09:56 90.13 90.13 90.07 90.07 1.3K
09:57 90.08 90.08 89.97 90.01 2.3K
09:58 90.02 90.02 90.00 90.00 3.8K
09:59 90.00 90.00 89.96 89.99 1.8K
10:00 89.99 89.99 89.99 89.99 0.6K
10:01 89.71 89.97 89.71 89.97 27.1K
10:02 89.97 89.97 89.90 89.92 4.3K
10:03 89.90 89.99 89.87 89.99 13.0K
10:04 90.05 90.05 89.97 89.97 9.9K
10:05 89.98 90.00 89.91 89.91 4.0K
10:06 89.91 89.91 89.88 89.91 3.0K
10:07 89.84 89.91 89.78 89.78 3.0K
10:08 89.71 89.73 89.70 89.70 3.9K
10:09 89.70 89.70 89.57 89.57 3.7K
10:10 89.55 89.63 89.55 89.57 3.6K
10:11 89.57 89.68 89.56 89.64 10.5K
10:12 89.63 89.63 89.55 89.55 0.9K
10:13 89.52 89.54 89.48 89.48 9.7K
10:14 89.37 89.45 89.37 89.43 2.1K
10:15 89.40 89.45 89.40 89.41 1.9K
10:16 89.41 89.52 89.41 89.48 12.6K
10:17 89.48 89.52 89.43 89.48 4.0K
10:18 89.55 89.58 89.55 89.58 6.7K
10:19 89.55 89.58 89.53 89.53 2.8K
10:20 89.49 89.49 89.43 89.43 3.2K
10:21 89.44 89.44 89.41 89.41 1.5K
10:22 89.37 89.37 89.29 89.29 9.2K
10:23 89.34 89.38 89.34 89.38 2.1K
10:24 89.38 89.48 89.38 89.43 8.7K
10:25 89.41 89.41 89.37 89.37 5.1K
10:26 89.35 89.39 89.35 89.39 0.8K
10:27 89.43 89.45 89.43 89.45 4.1K
10:28 89.42 89.44 89.38 89.44 4.4K
10:29 89.44 89.44 89.33 89.37 8.5K
10:30 89.37 89.37 89.37 89.37 0.6K
10:31 89.37 89.37 89.31 89.31 8.7K
10:32 89.31 89.34 89.29 89.30 3.6K
10:33 89.33 89.33 89.33 89.33 9.5K
10:34 89.33 89.33 89.24 89.24 2.4K
10:35 89.24 89.28 89.24 89.28 3.8K
10:36 89.28 89.28 89.13 89.16 1.8K
10:37 89.16 89.16 89.10 89.10 6.7K
10:38 89.12 89.12 89.06 89.06 0.7K
10:39 89.06 89.22 89.06 89.22 8.0K
10:40 89.24 89.26 89.23 89.26 3.4K
10:41 89.26 89.27 89.26 89.27 3.3K
10:42 89.27 89.36 89.23 89.36 5.8K
10:43 89.37 89.48 89.37 89.48 3.4K
10:44 89.48 89.49 89.46 89.46 1.1K
10:45 89.55 89.55 89.51 89.51 2.0K
10:46 89.51 89.52 89.42 89.42 10.5K
10:47 89.45 89.45 89.37 89.37 1.4K
10:48 89.37 89.46 89.28 89.46 1.1K
10:49 89.38 89.38 89.38 89.38 0.2K
10:50 89.38 89.38 89.37 89.37 1.3K
10:51 89.37 89.37 89.26 89.26 0.8K
10:52 89.29 89.40 89.29 89.40 3.5K
10:53 89.40 89.40 89.40 89.40 1.5K
10:54 89.40 89.40 89.34 89.34 2.4K
10:55 89.34 89.34 89.23 89.30 1.2K
10:56 89.30 89.34 89.30 89.34 0.5K
10:57 89.22 89.22 89.21 89.21 2.8K
10:58 89.21 89.21 89.13 89.13 0.6K
10:59 89.13 89.16 89.13 89.16 0.9K
11:00 89.16 89.18 89.16 89.18 1.2K
11:01 89.18 89.18 89.18 89.18 1.4K
11:02 89.14 89.14 89.08 89.08 2.7K
11:03 89.08 89.08 88.93 88.95 3.3K
11:04 88.94 88.97 88.94 88.97 2.5K
11:05 88.97 89.03 88.94 89.03 3.7K
11:06 89.06 89.12 89.06 89.11 3.3K
11:07 89.10 89.15 89.10 89.15 1.5K
11:08 89.15 89.15 89.07 89.11 0.7K
11:09 89.11 89.14 89.11 89.14 0.4K
11:10 89.14 89.14 89.05 89.05 2.9K
11:11 89.07 89.28 89.07 89.15 16.6K
11:12 89.15 89.15 89.12 89.12 1.2K
11:13 89.12 89.20 89.12 89.20 4.8K
11:14 89.20 89.20 89.20 89.20 0.8K
11:15 89.20 89.21 89.20 89.21 3.2K
11:16 89.22 89.22 89.13 89.13 3.5K
11:17 89.11 89.20 89.11 89.20 2.9K
11:18 89.20 89.20 89.18 89.18 1.1K
11:19 89.20 89.20 89.16 89.16 0.7K
11:20 89.16 89.16 89.08 89.08 2.7K
11:21 89.08 89.09 89.08 89.09 1.0K
11:22 89.09 89.09 89.09 89.09 0.5K
11:23 89.09 89.09 89.08 89.08 1.1K
11:24 89.11 89.16 89.11 89.16 7.2K
11:25 89.11 89.15 89.08 89.15 2.1K
11:26 89.15 89.15 89.10 89.10 1.1K
11:27 89.15 89.23 89.15 89.23 8.4K
11:28 89.23 89.23 89.19 89.19 0.9K
11:29 89.19 89.19 89.14 89.14 1.9K
11:30 89.18 89.18 89.15 89.15 0.6K
11:31 89.17 89.17 89.16 89.16 12.4K
11:32 89.16 89.22 89.14 89.22 7.3K
11:33 89.22 89.26 89.20 89.25 3.9K
11:34 89.25 89.29 89.25 89.29 2.5K
11:35 89.29 89.29 89.23 89.23 0.5K
11:36 89.23 89.23 89.23 89.23 0.6K
11:37 89.21 89.21 89.20 89.20 1.0K
11:38 89.18 89.18 89.11 89.14 8.7K
11:39 89.14 89.14 89.11 89.11 3.1K
11:40 89.11 89.11 89.10 89.10 1.8K
11:41 89.11 89.11 89.06 89.06 2.6K
11:42 89.08 89.13 89.06 89.13 1.6K
11:43 89.07 89.07 89.05 89.05 2.2K
11:44 89.05 89.05 89.00 89.00 6.0K
11:45 89.00 89.02 89.00 89.02 1.4K
11:46 89.02 89.02 88.99 88.99 0.7K
11:47 88.99 89.02 88.99 88.99 1.9K
11:48 88.99 89.09 88.99 89.09 7.0K
11:49 89.09 89.09 88.97 89.05 18.0K
11:50 89.05 89.11 89.05 89.11 2.7K
11:51 89.11 89.11 89.07 89.11 4.9K
11:52 89.11 89.11 89.04 89.04 2.8K
11:53 89.05 89.05 88.98 88.98 3.9K
11:54 88.98 89.01 88.95 88.95 3.6K
11:55 88.95 89.01 88.95 89.01 0.9K
11:56 88.93 88.93 88.89 88.89 1.7K
11:57 88.92 88.92 88.88 88.88 2.1K
11:58 88.88 88.92 88.88 88.92 2.0K
11:59 88.92 88.93 88.92 88.93 0.7K
12:00 88.91 88.95 88.88 88.88 2.4K
12:01 88.92 88.97 88.92 88.95 3.1K
12:02 88.95 88.96 88.95 88.96 1.1K
12:03 88.96 89.00 88.94 88.94 2.0K
12:04 88.94 89.02 88.94 89.02 3.5K
12:05 89.01 89.02 88.98 89.02 2.5K
12:06 89.02 89.03 88.99 89.00 5.0K
12:07 89.00 89.04 89.00 89.01 4.1K
12:08 89.06 89.06 89.02 89.04 3.6K
12:09 89.04 89.04 88.99 88.99 2.6K
12:10 88.99 89.01 88.96 88.96 2.3K
12:11 88.96 88.96 88.95 88.95 1.4K
12:12 89.00 89.01 89.00 89.01 3.4K
12:13 89.01 89.01 88.99 88.99 3.7K
12:14 88.99 89.00 88.98 88.98 2.8K
12:15 88.98 88.98 88.97 88.97 2.6K
12:16 88.94 88.98 88.89 88.89 12.0K
12:17 88.89 88.89 88.77 88.77 4.0K
12:18 88.77 88.77 88.73 88.74 3.6K
12:19 88.77 88.80 88.77 88.77 3.3K
12:20 88.74 88.74 88.72 88.72 2.1K
12:21 88.75 88.75 88.73 88.73 2.7K
12:22 88.77 88.77 88.70 88.70 1.7K
12:23 88.70 88.73 88.68 88.68 3.4K
12:24 88.71 88.72 88.71 88.72 1.7K
12:25 88.72 88.73 88.72 88.73 1.0K
12:26 88.73 88.73 88.68 88.68 2.7K
12:27 88.68 88.70 88.66 88.68 5.9K
12:28 88.63 88.68 88.63 88.68 3.7K
12:29 88.68 88.68 88.67 88.67 0.8K
12:30 88.67 88.72 88.67 88.72 3.4K
12:31 88.72 88.72 88.72 88.72 3.0K
12:32 88.74 88.74 88.68 88.70 3.9K
12:33 88.70 88.75 88.70 88.75 1.0K
12:34 88.75 88.76 88.75 88.76 1.2K
12:35 88.76 88.76 88.71 88.74 3.5K
12:36 88.74 88.74 88.74 88.74 0.3K
12:37 88.74 88.77 88.74 88.77 1.1K
12:38 88.77 88.81 88.77 88.81 2.0K
12:39 88.82 88.86 88.81 88.83 3.4K
12:40 88.80 88.80 88.79 88.79 1.2K
12:41 88.79 88.82 88.78 88.82 4.0K
12:42 88.78 88.78 88.78 88.78 1.5K
12:43 88.78 88.83 88.78 88.80 3.3K
12:44 88.80 88.80 88.78 88.80 1.5K
12:45 88.76 88.76 88.71 88.71 3.0K
12:46 88.71 88.74 88.71 88.74 1.2K
12:47 88.74 88.74 88.72 88.73 2.7K
12:48 88.72 88.72 88.69 88.69 1.4K
12:49 88.68 88.75 88.68 88.75 6.9K
12:50 88.75 88.75 88.75 88.75 0.3K
12:51 88.75 88.77 88.73 88.73 2.8K
12:52 88.73 88.78 88.73 88.78 2.2K
12:53 88.78 88.79 88.78 88.78 2.7K
12:54 88.78 88.78 88.72 88.72 3.7K
12:55 88.72 88.79 88.72 88.79 1.6K
12:56 88.78 88.78 88.76 88.76 0.8K
12:57 88.76 88.76 88.69 88.69 4.5K
12:58 88.69 88.71 88.69 88.71 3.2K
12:59 88.71 88.71 88.71 88.71 0.3K
13:00 88.69 88.69 88.67 88.67 2.1K
13:01 88.67 88.67 88.63 88.63 4.6K
13:02 88.62 88.65 88.62 88.65 1.9K
13:03 88.64 88.66 88.64 88.66 1.2K
13:04 88.64 88.64 88.55 88.55 3.0K
13:05 88.55 88.58 88.54 88.58 6.3K
13:06 88.58 88.60 88.57 88.57 1.4K
13:07 88.53 88.53 88.50 88.50 2.7K
13:08 88.50 88.50 88.44 88.47 1.4K
13:09 88.47 88.47 88.45 88.45 2.4K
13:10 88.46 88.49 88.46 88.46 1.0K
13:11 88.46 88.46 88.45 88.46 2.6K
13:12 88.46 88.47 88.46 88.47 2.6K
13:13 88.47 88.48 88.47 88.48 2.9K
13:14 88.45 88.45 88.45 88.45 3.8K
13:15 88.45 88.46 88.45 88.46 1.8K
13:16 88.49 88.49 88.47 88.47 4.1K
13:17 88.43 88.44 88.43 88.44 1.2K
13:18 88.44 88.53 88.44 88.53 7.7K
13:19 88.53 88.54 88.52 88.54 3.5K
13:20 88.56 88.57 88.54 88.54 2.5K
13:21 88.54 88.56 88.53 88.56 2.3K
13:22 88.56 88.56 88.52 88.52 1.1K
13:23 88.52 88.52 88.49 88.49 5.6K
13:24 88.49 88.52 88.49 88.50 1.0K
13:25 88.50 88.54 88.50 88.54 8.1K
13:26 88.54 88.54 88.49 88.51 1.7K
13:27 88.47 88.47 88.43 88.43 3.8K
13:28 88.43 88.43 88.43 88.43 1.0K
13:29 88.43 88.50 88.43 88.50 2.5K
13:30 88.50 88.51 88.50 88.51 3.9K
13:31 88.51 88.56 88.51 88.55 0.8K
13:32 88.55 88.55 88.53 88.53 2.0K
13:33 88.53 88.53 88.49 88.51 2.0K
13:34 88.51 88.51 88.44 88.44 4.6K
13:35 88.44 88.47 88.44 88.46 0.9K
13:36 88.46 88.46 88.46 88.46 1.9K
13:37 88.46 88.46 88.46 88.46 0.2K
13:38 88.46 88.46 88.46 88.46 0.5K
13:39 88.50 88.50 88.50 88.50 2.3K
13:40 88.50 88.52 88.50 88.52 1.1K
13:41 88.52 88.52 88.52 88.52 0.8K
13:42 88.52 88.52 88.50 88.52 2.2K
13:43 88.52 88.55 88.52 88.55 2.3K
13:44 88.55 88.55 88.50 88.53 4.6K
13:45 88.53 88.53 88.47 88.47 3.6K
13:46 88.48 88.52 88.48 88.52 6.7K
13:47 88.52 88.53 88.50 88.53 2.0K
13:48 88.55 88.61 88.55 88.61 3.4K
13:49 88.61 88.61 88.56 88.56 2.5K
13:50 88.56 88.56 88.52 88.52 1.3K
13:51 88.52 88.59 88.48 88.59 6.6K
13:52 88.59 88.61 88.59 88.60 6.9K
13:53 88.58 88.58 88.54 88.54 4.1K
13:54 88.55 88.55 88.55 88.55 1.4K
13:55 88.54 88.56 88.51 88.51 2.1K
13:56 88.51 88.56 88.51 88.56 4.4K
13:57 88.56 88.61 88.56 88.61 3.7K
13:58 88.62 88.66 88.62 88.66 3.1K
13:59 88.66 88.66 88.60 88.60 1.8K
14:00 88.60 88.62 88.60 88.62 2.1K
14:01 88.62 88.65 88.62 88.65 1.4K
14:02 88.65 88.73 88.65 88.71 4.6K
14:03 88.71 88.71 88.68 88.70 2.8K
14:04 88.70 88.70 88.67 88.69 2.3K
14:05 88.69 88.69 88.61 88.64 8.1K
14:06 88.64 88.64 88.60 88.60 1.9K
14:07 88.60 88.61 88.57 88.57 10.8K
14:08 88.55 88.60 88.55 88.60 6.5K
14:09 88.63 88.63 88.59 88.59 1.2K
14:10 88.64 88.67 88.63 88.67 7.5K
14:11 88.67 88.67 88.63 88.63 3.5K
14:12 88.63 88.69 88.63 88.69 5.4K
14:13 88.71 88.74 88.71 88.71 4.1K
14:14 88.71 88.72 88.70 88.70 3.0K
14:15 88.70 88.70 88.66 88.66 3.7K
14:16 88.68 88.74 88.68 88.74 2.3K
14:17 88.68 88.69 88.64 88.64 2.6K
14:18 88.64 88.66 88.64 88.64 3.2K
14:19 88.64 88.64 88.61 88.61 4.2K
14:20 88.61 88.66 88.61 88.66 6.7K
14:21 88.67 88.69 88.67 88.69 4.1K
14:22 88.71 88.71 88.64 88.64 4.7K
14:23 88.64 88.64 88.62 88.64 3.4K
14:24 88.64 88.64 88.59 88.59 3.8K
14:25 88.58 88.59 88.58 88.58 2.8K
14:26 88.58 88.58 88.56 88.57 2.4K
14:27 88.54 88.59 88.54 88.59 7.7K
14:28 88.59 88.62 88.58 88.58 2.3K
14:29 88.58 88.64 88.58 88.64 6.0K
14:30 88.64 88.66 88.64 88.64 2.4K
14:31 88.64 88.65 88.61 88.65 3.2K
14:32 88.65 88.66 88.65 88.66 3.9K
14:33 88.66 88.69 88.66 88.67 4.0K
14:34 88.65 88.65 88.61 88.61 3.0K
14:35 88.61 88.65 88.61 88.65 3.0K
14:36 88.65 88.66 88.61 88.61 3.1K
14:37 88.61 88.61 88.55 88.55 3.6K
14:38 88.56 88.58 88.55 88.55 1.6K
14:39 88.54 88.56 88.52 88.56 4.3K
14:40 88.56 88.57 88.56 88.56 3.2K
14:41 88.56 88.60 88.53 88.60 3.8K
14:42 88.56 88.59 88.55 88.55 3.6K
14:43 88.57 88.57 88.57 88.57 2.4K
14:44 88.54 88.56 88.54 88.55 3.0K
14:45 88.56 88.56 88.54 88.54 2.8K
14:46 88.57 88.60 88.55 88.55 3.4K
14:47 88.53 88.53 88.53 88.53 1.8K
14:48 88.51 88.52 88.50 88.52 1.0K
14:49 88.53 88.53 88.51 88.51 2.4K
14:50 88.50 88.50 88.49 88.49 2.0K
14:51 88.50 88.50 88.48 88.49 1.9K
14:52 88.49 88.54 88.49 88.50 4.8K
14:53 88.48 88.52 88.47 88.52 5.0K
14:54 88.52 88.52 88.50 88.51 2.2K
14:55 88.51 88.51 88.50 88.50 0.8K
14:56 88.51 88.55 88.51 88.55 4.8K
14:57 88.55 88.55 88.52 88.52 2.0K
14:58 88.52 88.57 88.52 88.57 4.3K
14:59 88.57 88.58 88.55 88.58 6.7K
15:00 88.57 88.57 88.56 88.56 2.0K
15:01 88.56 88.64 88.56 88.64 6.4K
15:02 88.64 88.64 88.59 88.59 2.0K
15:03 88.59 88.61 88.59 88.61 6.6K
15:04 88.64 88.66 88.64 88.66 2.2K
15:05 88.66 88.69 88.66 88.66 0.8K
15:06 88.66 88.76 88.66 88.76 3.9K
15:07 88.76 88.78 88.76 88.78 2.0K
15:08 88.78 88.84 88.78 88.82 5.8K
15:09 88.82 88.82 88.79 88.81 2.4K
15:10 88.82 88.82 88.80 88.82 3.3K
15:11 88.80 88.80 88.75 88.76 7.7K
15:12 88.76 88.78 88.72 88.78 5.4K
15:13 88.78 88.81 88.77 88.81 4.3K
15:14 88.81 88.81 88.77 88.77 3.5K
15:15 88.77 88.79 88.77 88.79 0.5K
15:16 88.82 88.82 88.77 88.78 5.3K
15:17 88.76 88.77 88.75 88.77 6.1K
15:18 88.77 88.77 88.73 88.73 3.9K
15:19 88.71 88.79 88.71 88.79 2.8K
15:20 88.79 88.81 88.79 88.80 8.0K
15:21 88.81 88.86 88.77 88.77 6.5K
15:22 88.76 88.76 88.72 88.73 5.4K
15:23 88.71 88.74 88.69 88.71 18.4K
15:24 88.71 88.71 88.66 88.66 3.1K
15:25 88.65 88.65 88.57 88.57 5.9K
15:26 88.57 88.57 88.53 88.56 14.6K
15:27 88.61 88.61 88.58 88.58 5.1K
15:28 88.59 88.60 88.55 88.55 4.9K
15:29 88.55 88.57 88.55 88.56 9.0K
15:30 88.55 88.55 88.53 88.53 7.6K
15:31 88.55 88.56 88.52 88.56 10.6K
15:32 88.56 88.57 88.53 88.55 13.6K
15:33 88.58 88.61 88.58 88.58 14.0K
15:34 88.56 88.56 88.50 88.50 6.8K
15:35 88.45 88.45 88.41 88.45 13.5K
15:36 88.40 88.45 88.40 88.45 9.5K
15:37 88.47 88.47 88.42 88.43 7.5K
15:38 88.45 88.46 88.43 88.45 15.7K
15:39 88.41 88.41 88.37 88.37 6.8K
15:40 88.36 88.37 88.34 88.34 8.5K
15:41 88.35 88.35 88.27 88.27 7.3K
15:42 88.33 88.33 88.25 88.25 14.2K
15:43 88.29 88.29 88.21 88.22 11.4K
15:44 88.24 88.30 88.24 88.27 16.6K
15:45 88.28 88.30 88.26 88.30 13.1K
15:46 88.29 88.30 88.23 88.26 11.6K
15:47 88.26 88.26 88.23 88.25 10.4K
15:48 88.27 88.30 88.27 88.30 15.8K
15:49 88.30 88.32 88.30 88.32 17.7K
15:50 88.31 88.36 88.31 88.36 26.9K
15:51 88.44 88.44 88.25 88.25 39.3K
15:52 88.25 88.37 88.25 88.36 37.1K
15:53 88.36 88.36 88.25 88.26 29.5K
15:54 88.17 88.36 88.16 88.36 68.8K
15:55 88.38 88.60 88.38 88.54 32.7K
15:56 88.44 88.58 88.44 88.58 30.5K
15:57 88.43 88.48 88.37 88.40 86.0K
15:58 88.40 88.40 88.37 88.38 81.1K
15:59 88.37 88.41 88.37 88.40 59.3K
16:00 88.40 91.09 88.37 88.40 609.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし