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 88.35 89.79 88.20 88.20 54.1K
09:32 88.20 88.20 88.11 88.11 3.3K
09:33 88.18 88.19 88.18 88.19 2.2K
09:34 88.37 88.86 88.37 88.86 5.9K
09:35 89.12 89.12 89.00 89.01 2.0K
09:36 89.01 89.01 88.60 88.60 4.2K
09:37 88.42 88.42 88.20 88.30 1.5K
09:38 88.30 88.30 88.00 88.00 3.6K
09:39 88.18 88.18 88.18 88.18 1.6K
09:40 88.18 88.45 88.18 88.25 2.5K
09:41 88.25 88.27 88.25 88.27 0.9K
09:42 88.43 88.48 88.32 88.32 4.1K
09:43 88.32 88.32 88.32 88.32 1.3K
09:44 88.32 88.47 88.32 88.47 2.8K
09:45 88.47 88.65 88.47 88.65 3.7K
09:46 88.65 88.65 88.63 88.64 6.8K
09:47 88.64 88.64 88.64 88.64 1.4K
09:48 88.56 88.88 88.56 88.87 8.9K
09:49 88.88 88.99 88.88 88.99 1.8K
09:50 88.99 89.04 88.99 89.04 1.7K
09:51 89.04 89.04 88.86 88.91 2.9K
09:52 88.73 88.81 88.67 88.81 7.3K
09:53 88.69 88.79 88.69 88.79 6.8K
09:54 88.65 88.65 88.65 88.65 3.3K
09:55 88.65 88.75 88.65 88.75 1.3K
09:56 88.70 88.70 88.62 88.62 7.0K
09:57 88.51 88.52 88.49 88.49 1.5K
09:58 88.43 88.51 88.43 88.51 4.9K
09:59 88.51 88.70 88.48 88.64 2.1K
10:00 88.64 88.75 88.64 88.75 2.8K
10:01 88.48 88.62 88.48 88.51 9.1K
10:02 88.51 88.64 88.51 88.55 5.3K
10:03 88.53 88.53 88.52 88.52 2.8K
10:04 88.52 88.78 88.52 88.76 4.6K
10:05 88.76 88.78 88.71 88.71 6.9K
10:06 88.74 88.89 88.74 88.89 3.6K
10:07 88.88 88.91 88.83 88.83 4.5K
10:08 88.66 88.66 88.59 88.59 4.4K
10:09 88.59 88.59 88.54 88.54 1.7K
10:10 88.49 88.54 88.48 88.54 2.0K
10:11 88.50 88.50 88.50 88.50 1.9K
10:12 88.50 88.56 88.50 88.54 2.1K
10:13 88.54 88.57 88.45 88.45 9.3K
10:14 88.36 88.36 88.28 88.31 1.8K
10:15 88.31 88.31 88.30 88.30 1.4K
10:16 88.35 88.35 88.34 88.34 2.3K
10:17 88.28 88.33 88.28 88.33 2.1K
10:18 88.33 88.39 88.33 88.35 4.8K
10:19 88.35 88.35 88.29 88.29 5.3K
10:20 88.29 88.31 88.29 88.31 1.1K
10:21 88.31 88.37 88.25 88.25 4.4K
10:22 88.23 88.23 88.22 88.22 2.7K
10:23 88.30 88.40 88.30 88.40 4.2K
10:24 88.40 88.45 88.40 88.44 5.2K
10:25 88.44 88.53 88.44 88.53 7.7K
10:26 88.53 88.57 88.53 88.57 1.7K
10:27 88.57 88.61 88.57 88.61 2.5K
10:28 88.60 88.60 88.40 88.40 6.8K
10:29 88.31 88.31 88.25 88.29 3.0K
10:30 88.29 88.36 88.29 88.36 4.3K
10:31 88.37 88.44 88.37 88.44 3.5K
10:32 88.49 88.54 88.47 88.50 8.5K
10:33 88.49 88.58 88.49 88.57 3.3K
10:34 88.63 88.63 88.57 88.57 1.3K
10:35 88.57 88.62 88.52 88.62 4.9K
10:36 88.65 88.65 88.65 88.65 2.0K
10:37 88.65 88.71 88.60 88.60 6.2K
10:38 88.62 88.63 88.62 88.63 4.9K
10:39 88.65 88.66 88.64 88.66 9.0K
10:40 88.71 88.75 88.68 88.73 3.7K
10:41 88.63 88.64 88.59 88.59 2.4K
10:42 88.64 88.68 88.64 88.65 3.1K
10:43 88.73 88.77 88.71 88.77 4.0K
10:44 88.77 88.91 88.77 88.90 4.0K
10:45 88.86 88.86 88.85 88.85 3.3K
10:46 88.85 88.85 88.76 88.78 2.0K
10:47 88.78 88.83 88.78 88.83 3.3K
10:48 88.81 88.83 88.80 88.80 5.0K
10:49 88.80 88.80 88.69 88.71 4.2K
10:50 88.71 88.83 88.71 88.83 1.6K
10:51 88.83 88.88 88.81 88.84 2.2K
10:52 88.85 88.91 88.85 88.91 4.2K
10:53 88.97 89.00 88.95 89.00 4.1K
10:54 89.00 89.00 88.98 89.00 2.6K
10:55 89.01 89.04 89.00 89.04 1.8K
10:56 89.04 89.09 89.04 89.06 7.0K
10:57 89.08 89.18 89.08 89.14 4.9K
10:58 89.07 89.21 89.07 89.17 5.3K
10:59 89.17 89.17 89.12 89.14 3.8K
11:00 89.16 89.19 89.16 89.19 1.7K
11:01 89.23 89.23 89.21 89.21 3.3K
11:02 89.21 89.33 89.21 89.33 4.9K
11:03 89.33 89.33 89.26 89.30 4.0K
11:04 89.33 89.35 89.31 89.35 3.9K
11:05 89.39 89.42 89.37 89.37 2.6K
11:06 89.36 89.42 89.36 89.42 3.8K
11:07 89.42 89.57 89.42 89.57 3.8K
11:08 89.59 89.59 89.51 89.51 3.9K
11:09 89.51 89.59 89.51 89.57 4.1K
11:10 89.61 89.61 89.54 89.57 4.8K
11:11 89.57 89.57 89.45 89.48 4.2K
11:12 89.47 89.48 89.46 89.48 1.7K
11:13 89.43 89.50 89.43 89.50 5.6K
11:14 89.50 89.55 89.50 89.55 2.2K
11:15 89.55 89.57 89.55 89.57 2.1K
11:16 89.57 89.57 89.57 89.57 4.0K
11:17 89.54 89.55 89.52 89.54 7.9K
11:18 89.51 89.54 89.50 89.52 4.8K
11:19 89.52 89.67 89.52 89.67 4.2K
11:20 89.67 89.67 89.54 89.54 2.9K
11:21 89.51 89.52 89.46 89.46 4.6K
11:22 89.46 89.49 89.46 89.47 1.3K
11:23 89.51 89.51 89.48 89.48 4.9K
11:24 89.47 89.50 89.47 89.47 4.0K
11:25 89.46 89.47 89.46 89.47 4.4K
11:26 89.45 89.45 89.42 89.42 1.7K
11:27 89.42 89.42 89.36 89.36 3.6K
11:28 89.36 89.37 89.30 89.30 2.2K
11:29 89.30 89.31 89.29 89.29 3.7K
11:30 89.29 89.29 89.23 89.26 2.8K
11:31 89.26 89.26 89.24 89.26 4.4K
11:32 89.26 89.26 89.26 89.26 1.3K
11:33 89.29 89.33 89.29 89.33 3.0K
11:34 89.30 89.32 89.30 89.32 1.6K
11:35 89.32 89.38 89.32 89.38 3.4K
11:36 89.36 89.36 89.21 89.21 4.0K
11:37 89.21 89.21 89.18 89.18 4.9K
11:38 89.21 89.21 89.18 89.18 4.8K
11:39 89.20 89.27 89.20 89.27 4.5K
11:40 89.27 89.27 89.20 89.20 5.4K
11:41 89.12 89.12 89.03 89.07 4.9K
11:42 89.00 89.08 88.97 89.08 4.2K
11:43 89.08 89.11 89.08 89.11 0.8K
11:44 89.11 89.21 89.11 89.21 3.7K
11:45 89.21 89.24 89.20 89.23 2.7K
11:46 89.30 89.30 89.25 89.30 3.5K
11:47 89.35 89.35 89.31 89.31 3.7K
11:48 89.26 89.34 89.26 89.34 1.9K
11:49 89.34 89.37 89.34 89.34 2.9K
11:50 89.34 89.34 89.34 89.34 1.2K
11:51 89.34 89.43 89.34 89.43 1.4K
11:52 89.38 89.38 89.34 89.34 4.9K
11:53 89.34 89.36 89.32 89.32 5.6K
11:54 89.32 89.37 89.32 89.37 1.2K
11:55 89.37 89.39 89.37 89.39 0.8K
11:56 89.39 89.39 89.34 89.38 6.4K
11:57 89.36 89.38 89.34 89.38 4.2K
11:58 89.38 89.38 89.37 89.38 1.0K
11:59 89.34 89.37 89.34 89.37 3.3K
12:00 89.37 89.42 89.37 89.39 3.1K
12:01 89.37 89.37 89.33 89.36 4.7K
12:02 89.36 89.39 89.35 89.39 3.8K
12:03 89.42 89.49 89.42 89.44 10.8K
12:04 89.41 89.41 89.37 89.38 5.4K
12:05 89.40 89.44 89.40 89.44 3.1K
12:06 89.43 89.43 89.37 89.37 4.5K
12:07 89.37 89.37 89.34 89.36 7.6K
12:08 89.36 89.36 89.32 89.32 6.9K
12:09 89.31 89.39 89.31 89.39 7.4K
12:10 89.39 89.41 89.36 89.38 4.0K
12:11 89.39 89.40 89.39 89.40 2.3K
12:12 89.37 89.37 89.35 89.35 2.1K
12:13 89.36 89.37 89.29 89.33 6.6K
12:14 89.34 89.34 89.33 89.33 2.2K
12:15 89.36 89.36 89.28 89.31 2.3K
12:16 89.31 89.31 89.26 89.30 4.4K
12:17 89.30 89.30 89.24 89.28 6.1K
12:18 89.28 89.30 89.25 89.30 11.3K
12:19 89.36 89.36 89.36 89.36 2.9K
12:20 89.36 89.38 89.35 89.35 1.7K
12:21 89.33 89.35 89.32 89.34 8.0K
12:22 89.34 89.34 89.32 89.32 12.1K
12:23 89.30 89.34 89.30 89.34 9.7K
12:24 89.34 89.34 89.22 89.22 7.8K
12:25 89.22 89.22 89.22 89.22 4.1K
12:26 89.21 89.21 89.14 89.14 4.1K
12:27 89.11 89.11 89.01 89.04 3.1K
12:28 89.04 89.04 88.95 88.97 5.9K
12:29 88.97 88.97 88.87 88.87 6.2K
12:30 88.87 88.87 88.87 88.87 0.9K
12:31 88.90 88.92 88.79 88.79 6.4K
12:32 88.80 88.87 88.80 88.87 11.0K
12:33 88.87 88.98 88.87 88.98 5.3K
12:34 88.98 89.05 88.98 89.02 4.8K
12:35 89.02 89.02 88.96 88.97 2.2K
12:36 88.97 88.97 88.92 88.97 7.4K
12:37 88.97 88.97 88.88 88.90 4.4K
12:38 88.88 88.88 88.80 88.80 3.7K
12:39 88.81 88.81 88.80 88.80 1.3K
12:40 88.80 88.80 88.80 88.80 0.5K
12:41 88.80 88.80 88.77 88.79 2.6K
12:42 88.79 88.79 88.78 88.78 2.3K
12:43 88.78 88.78 88.73 88.77 5.0K
12:44 88.80 88.80 88.70 88.71 6.3K
12:45 88.68 88.69 88.64 88.64 4.8K
12:46 88.63 88.69 88.62 88.66 5.7K
12:47 88.74 88.83 88.74 88.83 5.9K
12:48 88.83 88.83 88.76 88.76 2.6K
12:49 88.80 88.84 88.80 88.81 2.4K
12:50 88.81 88.88 88.81 88.88 2.8K
12:51 88.88 88.99 88.88 88.99 3.3K
12:52 88.99 89.03 88.98 88.98 4.3K
12:53 88.98 88.98 88.94 88.94 7.2K
12:54 88.94 89.00 88.92 89.00 7.3K
12:55 88.98 88.98 88.96 88.96 2.0K
12:56 88.91 89.01 88.91 89.01 5.8K
12:57 89.01 89.08 89.01 89.08 2.1K
12:58 89.04 89.13 89.04 89.10 3.7K
12:59 89.13 89.14 89.10 89.14 3.0K
13:00 89.14 89.14 89.06 89.06 5.6K
13:01 89.06 89.08 89.06 89.08 1.4K
13:02 89.19 89.19 89.15 89.16 3.9K
13:03 89.16 89.24 89.16 89.19 3.1K
13:04 89.19 89.19 89.12 89.12 3.3K
13:05 89.12 89.12 89.12 89.12 1.8K
13:06 89.12 89.12 89.01 89.01 5.3K
13:07 89.03 89.03 89.00 89.00 2.4K
13:08 88.99 89.00 88.98 88.98 6.9K
13:09 88.98 89.02 88.96 88.96 4.0K
13:10 88.97 88.97 88.96 88.96 1.1K
13:11 88.95 88.99 88.93 88.99 2.8K
13:12 88.91 88.96 88.91 88.96 1.3K
13:13 88.96 88.97 88.94 88.94 6.9K
13:14 88.95 88.96 88.95 88.96 1.8K
13:15 89.03 89.12 89.03 89.12 4.2K
13:16 89.11 89.11 89.11 89.11 1.4K
13:17 89.11 89.11 89.09 89.09 1.3K
13:18 89.09 89.09 89.03 89.03 4.5K
13:19 89.03 89.03 89.00 89.00 1.5K
13:20 89.00 89.00 88.94 88.94 2.9K
13:21 88.91 88.97 88.89 88.97 6.0K
13:22 88.97 88.97 88.91 88.91 0.9K
13:23 88.91 88.94 88.91 88.94 2.5K
13:24 88.94 88.94 88.88 88.88 2.5K
13:25 88.88 88.90 88.87 88.87 6.9K
13:26 88.87 88.87 88.86 88.86 6.8K
13:27 88.84 88.84 88.79 88.81 3.0K
13:28 88.79 88.81 88.79 88.81 3.6K
13:29 88.83 88.83 88.79 88.79 3.5K
13:30 88.76 88.76 88.73 88.76 2.6K
13:31 88.76 88.81 88.76 88.80 3.4K
13:32 88.86 88.87 88.86 88.87 3.5K
13:33 88.87 88.91 88.87 88.91 1.5K
13:34 88.91 88.93 88.83 88.83 4.9K
13:35 88.83 88.83 88.77 88.77 1.9K
13:36 88.77 88.86 88.77 88.86 7.9K
13:37 88.86 88.87 88.86 88.87 1.6K
13:38 88.89 88.92 88.89 88.92 1.6K
13:39 88.92 88.92 88.89 88.91 2.4K
13:40 88.91 88.96 88.91 88.96 0.4K
13:41 88.96 89.08 88.96 89.08 2.3K
13:42 89.08 89.09 89.07 89.08 2.0K
13:43 89.08 89.08 88.99 88.99 9.2K
13:44 88.99 88.99 88.93 88.94 2.7K
13:45 88.90 88.90 88.86 88.89 13.0K
13:46 88.86 88.86 88.82 88.85 9.8K
13:47 88.86 88.86 88.84 88.84 3.0K
13:48 88.84 88.88 88.84 88.87 2.1K
13:49 88.87 88.87 88.87 88.87 0.4K
13:50 88.87 88.87 88.83 88.87 1.0K
13:51 88.87 88.89 88.82 88.89 19.7K
13:52 88.88 88.88 88.84 88.86 7.3K
13:53 88.85 88.85 88.80 88.82 10.7K
13:54 88.77 88.77 88.73 88.76 11.7K
13:55 88.75 88.75 88.69 88.69 8.6K
13:56 88.69 88.71 88.68 88.69 11.0K
13:57 88.69 88.72 88.69 88.72 3.5K
13:58 88.72 88.72 88.68 88.68 1.8K
13:59 88.71 88.71 88.67 88.70 3.9K
14:00 88.70 88.71 88.70 88.71 0.8K
14:01 88.71 88.71 88.67 88.67 3.0K
14:02 88.67 88.68 88.63 88.63 4.0K
14:03 88.57 88.57 88.50 88.50 6.8K
14:04 88.48 88.52 88.46 88.52 3.0K
14:05 88.52 88.52 88.43 88.46 4.2K
14:06 88.51 88.51 88.47 88.47 2.0K
14:07 88.51 88.51 88.43 88.43 3.2K
14:08 88.40 88.40 88.33 88.33 2.4K
14:09 88.37 88.40 88.36 88.40 3.8K
14:10 88.40 88.40 88.34 88.34 2.5K
14:11 88.34 88.39 88.34 88.35 2.6K
14:12 88.35 88.35 88.27 88.32 5.8K
14:13 88.32 88.32 88.32 88.32 0.9K
14:14 88.32 88.38 88.32 88.38 2.1K
14:15 88.38 88.38 88.32 88.35 1.6K
14:16 88.32 88.35 88.32 88.33 2.0K
14:17 88.34 88.34 88.30 88.30 4.4K
14:18 88.27 88.27 88.23 88.24 3.6K
14:19 88.24 88.24 88.21 88.21 1.8K
14:20 88.21 88.28 88.21 88.28 4.9K
14:21 88.29 88.29 88.24 88.25 2.1K
14:22 88.23 88.24 88.23 88.24 3.5K
14:23 88.24 88.24 88.17 88.17 2.0K
14:24 88.14 88.19 88.14 88.19 6.0K
14:25 88.19 88.19 88.12 88.12 1.6K
14:26 88.12 88.16 88.12 88.16 5.6K
14:27 88.19 88.26 88.19 88.23 4.2K
14:28 88.23 88.23 88.15 88.15 4.6K
14:29 88.15 88.19 88.11 88.19 4.9K
14:30 88.18 88.22 88.18 88.22 2.7K
14:31 88.19 88.25 88.19 88.22 4.9K
14:32 88.23 88.29 88.22 88.29 6.1K
14:33 88.29 88.33 88.29 88.30 3.1K
14:34 88.30 88.36 88.30 88.34 6.2K
14:35 88.36 88.36 88.30 88.30 3.9K
14:36 88.30 88.31 88.29 88.31 1.4K
14:37 88.28 88.31 88.28 88.28 5.9K
14:38 88.29 88.33 88.27 88.29 7.2K
14:39 88.28 88.28 88.24 88.24 2.6K
14:40 88.24 88.24 88.21 88.23 1.7K
14:41 88.25 88.28 88.25 88.28 4.6K
14:42 88.29 88.32 88.29 88.32 3.6K
14:43 88.32 88.32 88.32 88.32 1.4K
14:44 88.32 88.32 88.31 88.31 0.4K
14:45 88.31 88.40 88.31 88.40 3.0K
14:46 88.40 88.45 88.34 88.35 5.9K
14:47 88.35 88.42 88.35 88.42 2.3K
14:48 88.42 88.42 88.42 88.42 3.9K
14:49 88.44 88.46 88.44 88.46 2.5K
14:50 88.45 88.46 88.44 88.44 3.4K
14:51 88.48 88.51 88.46 88.46 6.7K
14:52 88.47 88.51 88.46 88.51 10.3K
14:53 88.53 88.53 88.49 88.49 6.5K
14:54 88.48 88.53 88.47 88.53 8.4K
14:55 88.62 88.64 88.61 88.64 2.8K
14:56 88.71 88.78 88.70 88.78 6.5K
14:57 88.78 88.78 88.67 88.67 11.0K
14:58 88.70 88.70 88.63 88.65 8.6K
14:59 88.64 88.64 88.62 88.64 4.6K
15:00 88.57 88.60 88.56 88.58 5.6K
15:01 88.57 88.65 88.57 88.65 4.9K
15:02 88.65 88.69 88.65 88.67 2.4K
15:03 88.67 88.71 88.67 88.68 4.3K
15:04 88.71 88.73 88.71 88.73 5.0K
15:05 88.73 88.73 88.69 88.70 4.3K
15:06 88.70 88.75 88.69 88.75 5.2K
15:07 88.79 88.79 88.77 88.78 5.3K
15:08 88.77 88.81 88.77 88.80 2.9K
15:09 88.80 88.80 88.75 88.75 3.9K
15:10 88.84 88.84 88.80 88.80 2.9K
15:11 88.77 88.84 88.77 88.84 3.9K
15:12 88.81 88.83 88.81 88.83 4.9K
15:13 88.87 88.87 88.83 88.86 5.7K
15:14 88.85 88.91 88.82 88.91 14.7K
15:15 88.91 88.94 88.91 88.94 4.2K
15:16 88.96 89.01 88.92 89.01 12.4K
15:17 89.02 89.04 89.02 89.04 5.5K
15:18 89.08 89.12 89.08 89.12 4.3K
15:19 89.06 89.06 89.00 89.00 9.1K
15:20 89.01 89.01 88.94 88.96 3.9K
15:21 88.92 89.00 88.92 89.00 10.5K
15:22 89.06 89.06 89.00 89.00 3.4K
15:23 88.99 89.00 88.97 89.00 7.3K
15:24 89.02 89.04 89.00 89.04 4.7K
15:25 89.04 89.09 89.04 89.07 2.5K
15:26 89.07 89.07 89.04 89.07 5.6K
15:27 89.07 89.07 89.03 89.06 6.3K
15:28 89.09 89.11 89.08 89.08 8.2K
15:29 89.08 89.08 89.04 89.04 9.2K
15:30 89.07 89.07 89.00 89.00 12.9K
15:31 88.97 88.99 88.96 88.98 10.7K
15:32 89.03 89.09 89.03 89.09 9.3K
15:33 89.09 89.21 89.09 89.18 19.7K
15:34 89.18 89.20 89.17 89.17 5.3K
15:35 89.17 89.17 89.01 89.01 8.3K
15:36 88.98 89.07 88.98 89.05 29.0K
15:37 89.05 89.11 89.05 89.09 9.3K
15:38 89.04 89.05 89.03 89.04 16.7K
15:39 88.97 89.09 88.97 89.09 24.5K
15:40 89.09 89.10 89.05 89.06 9.4K
15:41 89.05 89.14 89.05 89.14 13.7K
15:42 89.13 89.13 89.05 89.05 8.5K
15:43 89.05 89.05 88.98 89.00 17.6K
15:44 89.00 89.04 89.00 89.03 16.3K
15:45 89.06 89.07 89.04 89.07 12.2K
15:46 89.07 89.10 89.07 89.10 19.2K
15:47 89.10 89.14 89.09 89.09 13.9K
15:48 89.08 89.14 89.08 89.13 10.4K
15:49 89.12 89.12 89.04 89.04 8.6K
15:50 89.10 89.12 89.09 89.12 13.0K
15:51 89.17 89.30 89.17 89.20 21.0K
15:52 89.12 89.13 89.06 89.06 10.2K
15:53 89.05 89.05 88.99 89.03 28.1K
15:54 89.03 89.23 89.03 89.23 32.9K
15:55 89.33 89.45 89.33 89.43 29.7K
15:56 89.47 89.47 89.29 89.29 43.3K
15:57 89.31 89.36 89.31 89.36 39.2K
15:58 89.32 89.38 89.32 89.38 64.0K
15:59 89.38 89.49 89.38 89.46 61.2K
16:00 89.44 89.49 89.43 89.49 657.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし