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 87.19 90.99 86.55 87.27 26.5K
09:32 87.18 87.18 86.92 86.92 3.3K
09:33 86.92 86.92 86.71 86.84 3.0K
09:34 86.84 86.93 86.80 86.93 2.0K
09:35 86.80 86.98 86.80 86.98 5.6K
09:36 87.00 87.04 86.99 87.04 3.2K
09:37 87.07 87.18 87.07 87.16 12.8K
09:38 87.19 87.19 87.01 87.01 4.1K
09:39 87.01 87.08 87.01 87.07 6.7K
09:40 87.07 87.08 87.07 87.08 2.2K
09:41 86.92 86.92 86.92 86.92 4.9K
09:42 87.01 87.01 86.75 86.75 1.7K
09:43 86.75 86.75 86.69 86.69 0.4K
09:44 86.69 86.69 86.69 86.69 0.2K
09:45 86.69 86.72 86.60 86.60 1.8K
09:46 86.60 86.60 86.49 86.49 4.2K
09:47 86.49 86.62 86.49 86.62 5.7K
09:48 86.62 86.62 86.57 86.57 2.2K
09:49 86.57 86.57 86.57 86.57 0.6K
09:50 86.57 86.57 86.47 86.47 2.1K
09:51 86.56 86.62 86.46 86.62 5.2K
09:52 86.62 86.75 86.62 86.75 2.0K
09:53 86.75 86.75 86.75 86.75 0.1K
09:54 87.06 87.06 86.87 86.87 2.1K
09:55 86.87 86.87 86.87 86.87 0.9K
09:56 86.86 86.86 86.62 86.84 7.6K
09:57 86.84 86.99 86.84 86.94 10.1K
09:58 86.94 86.94 86.75 86.75 3.8K
09:59 86.75 86.75 86.68 86.69 1.4K
10:00 86.56 86.67 86.56 86.67 7.3K
10:01 86.74 86.89 86.73 86.89 9.1K
10:02 86.91 86.91 86.90 86.91 8.3K
10:03 86.94 87.00 86.94 87.00 15.5K
10:04 87.00 87.04 86.95 86.95 1.7K
10:05 86.99 87.00 86.99 86.99 4.1K
10:06 86.99 87.03 86.98 86.98 4.6K
10:07 87.04 87.04 87.04 87.04 5.1K
10:08 87.07 87.08 87.07 87.08 11.0K
10:09 87.08 87.15 87.08 87.15 4.0K
10:10 87.11 87.11 87.08 87.08 2.9K
10:11 87.07 87.07 87.07 87.07 1.0K
10:12 87.10 87.10 87.07 87.08 4.1K
10:13 87.03 87.04 86.92 87.00 9.9K
10:14 87.00 87.00 86.92 86.92 1.6K
10:15 86.92 86.96 86.92 86.95 3.3K
10:16 86.95 86.98 86.95 86.98 15.4K
10:17 86.94 86.94 86.80 86.80 6.7K
10:18 86.79 86.85 86.78 86.83 10.8K
10:19 86.83 86.83 86.76 86.76 0.7K
10:20 86.76 86.79 86.76 86.79 1.3K
10:21 86.79 86.79 86.77 86.77 1.0K
10:22 86.77 86.77 86.66 86.66 5.4K
10:23 86.64 86.69 86.64 86.69 0.9K
10:24 86.63 86.64 86.63 86.63 1.7K
10:25 86.66 86.74 86.59 86.74 5.6K
10:26 86.68 86.68 86.61 86.62 3.5K
10:27 86.60 86.60 86.55 86.55 3.8K
10:28 86.59 86.59 86.55 86.55 1.8K
10:29 86.55 86.62 86.55 86.62 1.7K
10:30 86.62 86.66 86.62 86.62 2.2K
10:31 86.62 86.63 86.60 86.60 4.9K
10:32 86.60 86.62 86.56 86.56 0.4K
10:33 86.51 86.56 86.49 86.55 7.7K
10:34 86.61 86.77 86.61 86.77 5.4K
10:35 86.84 86.91 86.84 86.91 1.5K
10:36 86.92 86.92 86.88 86.91 3.0K
10:37 86.91 86.92 86.90 86.90 2.4K
10:38 86.90 86.90 86.79 86.79 3.3K
10:39 86.78 86.91 86.78 86.91 5.5K
10:40 86.91 86.91 86.82 86.89 1.7K
10:41 86.89 86.89 86.86 86.86 0.7K
10:42 86.88 86.88 86.88 86.88 1.0K
10:43 86.81 86.81 86.78 86.79 2.9K
10:44 86.78 86.79 86.76 86.79 3.2K
10:45 86.79 86.83 86.79 86.83 2.3K
10:46 86.81 86.81 86.80 86.80 6.1K
10:47 86.80 86.87 86.80 86.87 5.9K
10:48 86.90 86.90 86.86 86.86 3.6K
10:49 86.86 86.86 86.86 86.86 0.7K
10:50 86.88 86.91 86.88 86.91 3.9K
10:51 86.91 86.94 86.91 86.91 3.7K
10:52 86.91 86.91 86.75 86.75 5.9K
10:53 86.75 86.75 86.65 86.73 0.6K
10:54 86.76 86.76 86.67 86.73 4.5K
10:55 86.71 86.75 86.71 86.75 5.9K
10:56 86.75 86.75 86.63 86.63 5.9K
10:57 86.66 86.67 86.66 86.67 4.8K
10:58 86.67 86.67 86.54 86.54 4.7K
10:59 86.63 86.63 86.48 86.48 3.1K
11:00 86.52 86.53 86.48 86.52 5.0K
11:01 86.52 86.69 86.52 86.66 7.5K
11:02 86.66 86.68 86.65 86.67 4.8K
11:03 86.68 86.76 86.68 86.76 6.9K
11:04 86.76 86.76 86.73 86.76 1.8K
11:05 86.78 86.90 86.78 86.90 4.8K
11:06 86.92 86.92 86.87 86.87 6.8K
11:07 86.87 86.90 86.87 86.90 2.0K
11:08 86.86 86.95 86.86 86.93 7.0K
11:09 86.97 86.97 86.93 86.93 1.8K
11:10 86.91 86.91 86.89 86.90 4.4K
11:11 86.90 86.94 86.90 86.94 1.3K
11:12 86.94 86.95 86.91 86.95 5.1K
11:13 86.95 86.96 86.85 86.85 8.7K
11:14 86.86 86.86 86.86 86.86 2.4K
11:15 86.86 86.86 86.82 86.82 2.0K
11:16 86.82 86.86 86.82 86.86 3.0K
11:17 86.86 86.97 86.86 86.97 1.9K
11:18 86.97 86.97 86.92 86.92 3.0K
11:19 86.92 86.93 86.88 86.93 4.3K
11:20 86.93 86.95 86.92 86.95 1.9K
11:21 86.96 87.00 86.96 87.00 1.0K
11:22 87.00 87.00 86.93 86.93 9.6K
11:23 86.94 86.97 86.94 86.97 1.3K
11:24 86.97 87.06 86.97 87.06 6.7K
11:25 87.05 87.10 87.05 87.10 8.9K
11:26 87.16 87.26 87.16 87.24 5.8K
11:27 87.22 87.23 87.20 87.22 4.1K
11:28 87.22 87.22 87.15 87.15 2.3K
11:29 87.15 87.15 87.11 87.11 2.4K
11:30 87.09 87.09 87.07 87.08 2.2K
11:31 87.11 87.11 87.02 87.02 4.7K
11:32 87.01 87.01 86.91 86.91 9.2K
11:33 86.95 86.97 86.93 86.97 11.6K
11:34 86.97 87.04 86.97 87.04 7.4K
11:35 87.04 87.08 87.04 87.04 6.3K
11:36 87.04 87.07 87.02 87.02 2.3K
11:37 87.02 87.05 86.99 86.99 3.0K
11:38 87.02 87.05 87.00 87.05 13.8K
11:39 87.03 87.04 87.01 87.04 3.8K
11:40 87.04 87.07 87.03 87.07 3.2K
11:41 87.07 87.07 87.06 87.06 0.9K
11:42 87.12 87.12 87.08 87.08 6.2K
11:43 87.10 87.10 87.10 87.10 1.5K
11:44 87.10 87.11 87.08 87.11 2.2K
11:45 87.11 87.11 87.01 87.02 10.6K
11:46 87.02 87.06 87.00 87.06 14.2K
11:47 87.06 87.08 87.06 87.08 1.3K
11:48 87.09 87.14 87.09 87.14 21.8K
11:49 87.14 87.14 87.12 87.12 3.0K
11:50 87.12 87.18 87.12 87.18 3.5K
11:51 87.18 87.18 87.18 87.18 1.7K
11:52 87.14 87.21 87.14 87.21 22.2K
11:53 87.21 87.34 87.21 87.34 7.8K
11:54 87.31 87.34 87.31 87.34 2.1K
11:55 87.34 87.34 87.33 87.33 2.4K
11:56 87.30 87.33 87.07 87.07 17.7K
11:57 87.09 87.10 87.09 87.10 23.1K
11:58 87.14 87.15 87.14 87.15 1.8K
11:59 87.18 87.18 87.09 87.09 2.9K
12:00 87.09 87.09 86.95 86.95 3.6K
12:01 86.96 86.97 86.93 86.94 12.9K
12:02 86.96 86.98 86.95 86.95 9.6K
12:03 86.97 86.97 86.97 86.97 5.6K
12:04 87.05 87.05 86.98 86.98 3.8K
12:05 86.98 87.00 86.97 87.00 3.0K
12:06 87.00 87.00 86.92 86.92 8.1K
12:07 86.92 87.01 86.92 86.98 12.1K
12:08 86.96 86.96 86.89 86.89 3.5K
12:09 86.85 86.87 86.81 86.87 4.7K
12:10 86.87 86.88 86.86 86.88 1.6K
12:11 86.88 86.88 86.72 86.72 7.7K
12:12 86.69 86.72 86.69 86.72 10.3K
12:13 86.72 86.82 86.72 86.82 5.4K
12:14 86.82 86.82 86.73 86.73 2.3K
12:15 86.70 86.76 86.70 86.74 5.5K
12:16 86.76 86.76 86.75 86.75 0.7K
12:17 86.75 86.75 86.74 86.75 11.0K
12:18 86.84 86.84 86.81 86.81 7.7K
12:19 86.81 86.85 86.81 86.85 7.1K
12:20 86.85 86.96 86.85 86.96 3.8K
12:21 87.01 87.01 86.93 86.93 3.3K
12:22 86.93 86.96 86.93 86.96 1.5K
12:23 86.96 86.96 86.86 86.86 3.2K
12:24 86.86 86.94 86.86 86.94 1.2K
12:25 86.87 86.88 86.85 86.88 3.0K
12:26 86.87 86.89 86.87 86.89 1.3K
12:27 86.91 86.94 86.91 86.93 8.8K
12:28 86.95 86.95 86.89 86.93 3.9K
12:29 86.94 87.01 86.94 87.01 7.9K
12:30 87.02 87.10 87.02 87.10 7.0K
12:31 87.10 87.10 87.07 87.08 2.4K
12:32 87.08 87.08 86.93 86.98 17.8K
12:33 87.02 87.04 87.02 87.04 8.8K
12:34 87.04 87.06 87.03 87.03 3.8K
12:35 87.06 87.06 87.05 87.05 6.4K
12:36 87.05 87.05 87.05 87.05 1.0K
12:37 87.05 87.05 87.00 87.00 3.8K
12:38 87.01 87.02 87.00 87.02 4.0K
12:39 87.02 87.02 87.01 87.01 7.5K
12:40 87.02 87.07 87.02 87.07 13.8K
12:41 87.07 87.11 87.07 87.11 4.8K
12:42 87.11 87.20 87.11 87.19 5.8K
12:43 87.24 87.24 87.15 87.15 6.6K
12:44 87.18 87.19 87.10 87.10 3.0K
12:45 87.10 87.14 87.10 87.12 1.2K
12:46 87.12 87.12 87.09 87.12 2.5K
12:47 87.12 87.12 87.11 87.12 3.2K
12:48 87.12 87.16 87.11 87.16 4.8K
12:49 87.16 87.16 87.16 87.16 3.0K
12:50 87.15 87.16 87.15 87.16 1.6K
12:51 87.16 87.20 87.16 87.20 7.4K
12:52 87.20 87.21 87.20 87.21 2.4K
12:53 87.22 87.24 87.21 87.21 6.7K
12:54 87.20 87.21 87.20 87.21 1.8K
12:55 87.21 87.29 87.21 87.29 5.5K
12:56 87.27 87.27 87.25 87.25 4.6K
12:57 87.25 87.27 87.22 87.22 5.5K
12:58 87.22 87.22 87.19 87.19 1.3K
12:59 87.21 87.21 87.16 87.16 3.0K
13:00 87.18 87.21 87.18 87.21 4.2K
13:01 87.18 87.23 87.18 87.23 4.9K
13:02 87.21 87.24 87.21 87.24 3.5K
13:03 87.24 87.29 87.22 87.29 5.0K
13:04 87.30 87.32 87.30 87.31 2.9K
13:05 87.31 87.37 87.31 87.37 5.7K
13:06 87.37 87.39 87.33 87.39 3.3K
13:07 87.38 87.38 87.36 87.36 1.8K
13:08 87.36 87.41 87.36 87.41 0.7K
13:09 87.43 87.43 87.42 87.43 3.6K
13:10 87.44 87.62 87.44 87.61 5.9K
13:11 87.67 87.71 87.66 87.71 4.3K
13:12 87.71 87.71 87.65 87.65 6.0K
13:13 87.67 87.69 87.65 87.69 6.1K
13:14 87.74 87.75 87.74 87.75 0.7K
13:15 87.89 88.09 87.89 88.09 48.0K
13:16 88.08 88.14 88.05 88.14 18.1K
13:17 88.10 88.10 87.99 87.99 7.3K
13:18 87.96 87.96 87.81 87.83 10.7K
13:19 87.83 87.83 87.79 87.79 15.2K
13:20 87.69 87.69 87.48 87.48 8.2K
13:21 87.48 87.48 87.46 87.48 1.9K
13:22 87.48 87.49 87.42 87.42 2.1K
13:23 87.45 87.45 87.41 87.41 3.0K
13:24 87.41 87.46 87.40 87.46 2.4K
13:25 87.46 87.49 87.43 87.49 1.8K
13:26 87.48 87.48 87.41 87.41 2.0K
13:27 87.41 87.41 87.35 87.35 3.8K
13:28 87.35 87.35 87.25 87.25 1.2K
13:29 87.25 87.27 87.25 87.27 1.9K
13:30 87.26 87.30 87.26 87.30 2.0K
13:31 87.33 87.33 87.33 87.33 3.9K
13:32 87.33 87.33 87.33 87.33 0.7K
13:33 87.33 87.41 87.33 87.41 1.9K
13:34 87.41 87.41 87.37 87.37 0.8K
13:35 87.39 87.44 87.39 87.44 2.2K
13:36 87.44 87.46 87.44 87.46 2.4K
13:37 87.40 87.44 87.40 87.44 1.7K
13:38 87.44 87.52 87.44 87.52 2.7K
13:39 87.52 87.59 87.52 87.59 1.0K
13:40 87.59 87.63 87.58 87.58 1.4K
13:41 87.58 87.58 87.52 87.52 2.8K
13:42 87.55 87.55 87.46 87.46 3.4K
13:43 87.46 87.46 87.36 87.36 2.2K
13:44 87.36 87.36 87.26 87.26 1.9K
13:45 87.24 87.24 87.21 87.22 5.7K
13:46 87.22 87.28 87.21 87.28 3.8K
13:47 87.28 87.28 87.24 87.27 0.8K
13:48 87.27 87.32 87.23 87.23 2.2K
13:49 87.20 87.25 87.20 87.25 5.4K
13:50 87.24 87.29 87.24 87.29 1.2K
13:51 87.29 87.29 87.29 87.29 1.0K
13:52 87.29 87.34 87.29 87.32 2.2K
13:53 87.32 87.32 87.32 87.32 1.0K
13:54 87.32 87.37 87.32 87.37 1.2K
13:55 87.37 87.40 87.37 87.40 2.3K
13:56 87.40 87.40 87.37 87.37 4.2K
13:57 87.37 87.38 87.27 87.27 3.5K
13:58 87.27 87.27 87.21 87.21 1.2K
13:59 87.21 87.24 87.21 87.24 1.1K
14:00 87.20 87.22 87.20 87.22 1.7K
14:01 87.22 87.29 87.22 87.29 2.2K
14:02 87.23 87.34 87.23 87.31 3.9K
14:03 87.34 87.36 87.32 87.32 3.8K
14:04 87.32 87.45 87.32 87.45 1.4K
14:05 87.45 87.45 87.40 87.40 0.7K
14:06 87.40 87.49 87.40 87.45 3.8K
14:07 87.49 87.54 87.45 87.54 2.9K
14:08 87.50 87.63 87.50 87.63 1.4K
14:09 87.63 87.63 87.58 87.58 3.4K
14:10 87.63 87.79 87.61 87.79 1.9K
14:11 87.79 87.85 87.79 87.85 1.5K
14:12 87.89 87.91 87.88 87.91 3.2K
14:13 87.91 87.92 87.91 87.92 2.1K
14:14 87.97 87.97 87.92 87.92 1.1K
14:15 87.92 87.92 87.85 87.85 3.6K
14:16 87.85 87.85 87.75 87.75 1.7K
14:17 87.75 87.83 87.75 87.83 1.8K
14:18 87.83 87.89 87.83 87.85 2.9K
14:19 87.79 87.81 87.78 87.81 2.2K
14:20 87.79 87.88 87.79 87.88 6.2K
14:21 87.88 87.88 87.80 87.80 3.3K
14:22 87.82 87.87 87.82 87.87 2.6K
14:23 87.87 87.87 87.83 87.83 1.0K
14:24 87.84 87.84 87.83 87.83 1.6K
14:25 87.80 87.86 87.80 87.84 2.4K
14:26 87.84 87.85 87.80 87.85 5.9K
14:27 87.85 87.85 87.80 87.80 1.0K
14:28 87.79 87.83 87.79 87.83 1.3K
14:29 87.80 87.80 87.76 87.76 2.6K
14:30 87.76 87.89 87.76 87.89 2.5K
14:31 87.86 87.86 87.86 87.86 1.0K
14:32 87.90 87.99 87.90 87.97 4.4K
14:33 87.98 87.98 87.93 87.97 2.3K
14:34 87.97 87.97 87.97 87.97 0.8K
14:35 87.97 88.01 87.97 88.01 1.9K
14:36 87.98 88.00 87.98 88.00 1.6K
14:37 88.00 88.11 88.00 88.11 3.6K
14:38 88.11 88.12 88.11 88.12 4.8K
14:39 88.11 88.11 88.05 88.09 5.5K
14:40 88.09 88.09 88.06 88.06 2.3K
14:41 88.03 88.03 88.03 88.03 3.0K
14:42 88.03 88.12 88.03 88.12 1.8K
14:43 88.12 88.15 88.12 88.15 0.4K
14:44 88.15 88.18 88.15 88.18 1.1K
14:45 88.18 88.18 88.16 88.16 1.8K
14:46 88.13 88.13 87.97 87.97 7.0K
14:47 87.92 87.96 87.92 87.96 3.1K
14:48 87.96 87.96 87.93 87.94 1.0K
14:49 87.94 87.94 87.92 87.93 5.6K
14:50 87.93 88.02 87.93 88.02 7.2K
14:51 88.01 88.03 88.01 88.03 3.6K
14:52 88.03 88.07 88.03 88.07 0.5K
14:53 88.07 88.07 88.03 88.05 1.9K
14:54 88.05 88.12 88.05 88.12 7.0K
14:55 88.12 88.12 88.04 88.04 1.9K
14:56 88.05 88.05 88.01 88.03 3.0K
14:57 88.03 88.03 88.03 88.03 0.6K
14:58 88.00 88.00 87.97 88.00 2.3K
14:59 88.00 88.03 87.95 88.03 1.0K
15:00 87.90 87.90 87.85 87.87 4.9K
15:01 87.85 88.02 87.85 88.00 6.1K
15:02 88.00 88.03 87.96 87.96 2.9K
15:03 87.96 88.04 87.96 88.04 4.8K
15:04 88.01 88.01 88.00 88.00 1.0K
15:05 88.00 88.02 88.00 88.02 1.4K
15:06 88.04 88.06 88.04 88.06 4.9K
15:07 88.06 88.06 88.06 88.06 2.0K
15:08 88.06 88.09 88.05 88.05 4.1K
15:09 88.05 88.15 88.05 88.09 4.0K
15:10 88.09 88.11 88.07 88.11 6.0K
15:11 88.06 88.09 88.06 88.09 1.6K
15:12 88.09 88.11 88.09 88.11 1.6K
15:13 88.20 88.24 88.20 88.24 1.9K
15:14 88.30 88.30 88.28 88.30 4.9K
15:15 88.27 88.27 88.23 88.23 4.0K
15:16 88.23 88.25 88.19 88.19 2.9K
15:17 88.19 88.24 88.19 88.24 1.2K
15:18 88.25 88.25 88.21 88.22 2.9K
15:19 88.22 88.22 88.20 88.20 1.3K
15:20 88.16 88.16 88.14 88.14 5.4K
15:21 88.18 88.24 88.18 88.24 5.0K
15:22 88.24 88.29 88.22 88.29 3.1K
15:23 88.29 88.35 88.29 88.35 11.3K
15:24 88.31 88.35 88.31 88.35 1.8K
15:25 88.35 88.35 88.21 88.21 6.4K
15:26 88.16 88.16 88.08 88.08 3.7K
15:27 88.15 88.15 88.03 88.03 6.2K
15:28 88.03 88.05 88.00 88.04 2.2K
15:29 88.04 88.04 87.90 87.90 4.7K
15:30 87.90 87.90 87.83 87.90 5.9K
15:31 87.86 87.98 87.86 87.98 6.1K
15:32 87.97 87.98 87.92 87.92 4.4K
15:33 87.94 88.04 87.94 88.04 3.0K
15:34 88.08 88.16 88.08 88.16 9.8K
15:35 88.16 88.24 88.16 88.24 5.1K
15:36 88.25 88.27 88.21 88.27 9.5K
15:37 88.24 88.24 88.05 88.08 5.9K
15:38 88.08 88.13 88.05 88.13 6.8K
15:39 88.13 88.14 88.10 88.10 3.0K
15:40 88.10 88.15 88.07 88.15 5.6K
15:41 88.18 88.25 88.18 88.23 11.8K
15:42 88.27 88.30 88.25 88.25 2.8K
15:43 88.40 88.56 88.40 88.54 6.6K
15:44 88.54 88.61 88.53 88.53 6.3K
15:45 88.54 88.54 88.32 88.32 7.3K
15:46 88.30 88.36 88.30 88.35 7.9K
15:47 88.35 88.37 88.32 88.33 5.9K
15:48 88.33 88.35 88.31 88.35 4.6K
15:49 88.29 88.29 88.20 88.24 4.2K
15:50 88.24 88.27 88.23 88.27 5.0K
15:51 88.27 88.30 88.21 88.21 11.5K
15:52 88.26 88.35 88.18 88.18 9.5K
15:53 88.08 88.11 88.06 88.11 15.9K
15:54 88.11 88.11 88.02 88.02 9.6K
15:55 87.99 87.99 87.90 87.96 17.9K
15:56 87.96 87.96 87.76 87.88 59.7K
15:57 87.86 87.88 87.85 87.88 32.9K
15:58 87.90 87.90 87.82 87.84 34.6K
15:59 87.82 87.95 87.82 87.95 51.0K
16:00 87.95 88.50 87.50 87.84 1,010.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし