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 86.74 87.07 86.31 86.31 24.8K
09:32 86.61 86.83 86.61 86.77 7.5K
09:33 86.30 86.57 86.30 86.57 2.0K
09:34 86.57 86.65 86.57 86.65 3.1K
09:35 86.68 86.68 85.92 85.92 9.8K
09:36 86.07 86.07 85.52 85.52 4.2K
09:37 85.44 85.44 85.26 85.34 4.9K
09:38 85.25 85.33 84.77 85.07 11.9K
09:39 85.07 85.22 85.00 85.22 3.9K
09:40 85.22 85.26 85.22 85.26 2.8K
09:41 85.13 85.13 84.87 84.92 16.4K
09:42 84.86 85.04 84.72 85.04 22.3K
09:43 84.90 85.06 84.84 85.04 15.3K
09:44 85.01 85.06 84.75 84.75 13.8K
09:45 84.79 84.96 84.79 84.85 4.4K
09:46 84.85 84.85 84.39 84.51 6.8K
09:47 84.49 84.77 84.49 84.77 12.0K
09:48 84.75 84.75 84.55 84.55 2.5K
09:49 84.55 84.55 84.38 84.49 2.6K
09:50 84.43 84.43 84.36 84.36 2.5K
09:51 84.36 84.40 84.36 84.37 5.2K
09:52 84.40 84.47 84.34 84.44 16.0K
09:53 84.36 84.41 84.22 84.22 8.3K
09:54 84.15 84.15 83.67 83.67 8.1K
09:55 83.92 83.99 83.87 83.99 5.9K
09:56 84.01 84.01 83.85 83.89 5.9K
09:57 83.79 83.79 83.65 83.68 3.0K
09:58 83.68 83.68 83.60 83.60 1.5K
09:59 83.60 83.74 83.55 83.74 3.6K
10:00 83.88 83.88 83.64 83.64 7.0K
10:01 83.61 83.72 83.61 83.68 5.3K
10:02 83.78 83.78 83.70 83.70 2.0K
10:03 83.68 83.68 83.35 83.37 13.5K
10:04 83.37 83.37 83.26 83.26 5.6K
10:05 83.33 83.39 83.31 83.39 2.6K
10:06 83.30 83.35 83.30 83.35 7.8K
10:07 83.49 83.52 83.46 83.52 2.0K
10:08 83.44 83.63 83.44 83.63 4.6K
10:09 83.68 83.68 83.42 83.42 8.2K
10:10 83.39 83.39 83.23 83.23 7.1K
10:11 83.15 83.15 83.01 83.01 6.8K
10:12 83.00 83.05 83.00 83.03 11.0K
10:13 83.03 83.10 83.01 83.03 6.9K
10:14 83.03 83.05 82.92 83.05 3.9K
10:15 83.07 83.07 83.07 83.07 2.4K
10:16 83.11 83.22 83.11 83.20 4.1K
10:17 83.19 83.19 83.08 83.08 4.8K
10:18 83.04 83.10 83.04 83.10 4.0K
10:19 83.07 83.07 82.96 82.96 3.4K
10:20 82.96 82.96 82.88 82.93 4.1K
10:21 82.91 82.94 82.83 82.92 3.8K
10:22 82.84 82.86 82.84 82.86 3.4K
10:23 82.93 82.93 82.84 82.88 7.1K
10:24 82.88 82.88 82.75 82.75 5.2K
10:25 82.86 82.86 82.64 82.64 3.3K
10:26 82.64 82.88 82.64 82.88 5.4K
10:27 82.91 82.91 82.81 82.81 3.0K
10:28 82.75 82.86 82.73 82.86 7.4K
10:29 82.86 82.86 82.73 82.73 2.9K
10:30 82.68 82.70 82.68 82.68 2.7K
10:31 82.78 82.88 82.75 82.82 6.0K
10:32 82.84 82.93 82.75 82.85 3.7K
10:33 82.85 82.94 82.82 82.94 4.3K
10:34 83.03 83.03 82.79 82.89 14.9K
10:35 82.86 82.86 82.83 82.84 2.9K
10:36 82.84 82.84 82.79 82.82 4.1K
10:37 82.80 82.86 82.72 82.72 3.5K
10:38 82.72 82.76 82.72 82.73 1.9K
10:39 82.71 82.71 82.64 82.68 5.5K
10:40 82.68 82.74 82.67 82.74 2.4K
10:41 82.75 82.76 82.66 82.66 2.3K
10:42 82.60 82.75 82.58 82.75 8.0K
10:43 82.77 82.81 82.58 82.58 4.1K
10:44 82.56 82.56 82.56 82.56 2.7K
10:45 82.56 82.56 82.52 82.55 2.9K
10:46 82.55 82.56 82.44 82.44 2.1K
10:47 82.44 82.44 82.34 82.34 3.5K
10:48 82.26 82.26 82.22 82.22 3.2K
10:49 82.19 82.22 82.14 82.22 3.8K
10:50 82.28 82.28 82.24 82.24 2.4K
10:51 82.23 82.23 82.08 82.16 5.3K
10:52 82.16 82.21 82.16 82.20 3.5K
10:53 82.20 82.20 82.09 82.10 10.4K
10:54 82.10 82.10 82.02 82.03 3.3K
10:55 82.03 82.08 81.98 82.08 5.5K
10:56 82.05 82.18 82.05 82.18 3.1K
10:57 82.18 82.23 82.18 82.23 2.2K
10:58 82.23 82.27 82.20 82.26 5.9K
10:59 82.15 82.16 82.15 82.16 5.5K
11:00 82.16 82.16 82.06 82.10 2.9K
11:01 82.00 82.11 82.00 82.09 6.0K
11:02 82.09 82.09 82.08 82.08 2.0K
11:03 82.08 82.08 81.98 82.06 5.4K
11:04 82.04 82.04 81.92 81.92 4.2K
11:05 81.96 82.01 81.95 82.01 3.1K
11:06 82.04 82.04 81.93 81.93 3.7K
11:07 81.90 81.97 81.90 81.96 4.4K
11:08 81.96 81.96 81.92 81.92 4.2K
11:09 81.91 81.96 81.91 81.95 3.7K
11:10 81.95 82.04 81.90 82.04 12.2K
11:11 82.10 82.16 82.10 82.16 5.0K
11:12 82.16 82.46 82.16 82.46 11.2K
11:13 82.45 82.51 82.45 82.51 5.3K
11:14 82.44 82.44 82.36 82.36 20.6K
11:15 82.44 82.55 82.44 82.48 18.0K
11:16 82.43 82.55 82.43 82.55 17.9K
11:17 82.68 82.68 82.68 82.68 3.0K
11:18 82.52 82.52 82.45 82.45 6.3K
11:19 82.44 82.58 82.44 82.58 4.7K
11:20 82.58 82.63 82.58 82.63 6.8K
11:21 82.43 82.53 82.43 82.48 5.7K
11:22 82.38 82.40 82.36 82.36 5.3K
11:23 82.36 82.53 82.36 82.53 17.8K
11:24 82.65 82.74 82.64 82.64 15.6K
11:25 82.64 82.64 82.50 82.50 5.0K
11:26 82.56 82.59 82.52 82.59 4.9K
11:27 82.74 82.74 82.74 82.74 2.2K
11:28 82.74 82.80 82.74 82.80 1.4K
11:29 82.80 82.80 82.77 82.77 3.3K
11:30 82.76 82.76 82.70 82.70 1.6K
11:31 82.75 82.81 82.75 82.81 6.2K
11:32 82.81 82.81 82.75 82.75 3.2K
11:33 82.80 82.99 82.80 82.99 6.7K
11:34 82.87 82.87 82.80 82.80 6.0K
11:35 82.80 82.99 82.80 82.99 3.3K
11:36 82.95 82.98 82.88 82.90 3.5K
11:37 82.89 82.96 82.84 82.96 7.5K
11:38 82.99 83.03 82.97 83.03 2.3K
11:39 83.10 83.15 83.10 83.15 2.2K
11:40 83.20 83.20 83.10 83.15 2.3K
11:41 83.21 83.22 83.17 83.22 4.3K
11:42 83.26 83.32 83.26 83.32 5.4K
11:43 83.35 83.35 83.26 83.26 4.5K
11:44 83.32 83.33 83.32 83.33 2.4K
11:45 83.27 83.27 83.24 83.24 4.6K
11:46 83.25 83.25 82.96 82.96 4.0K
11:47 82.92 82.97 82.92 82.94 3.4K
11:48 82.94 82.95 82.88 82.95 2.9K
11:49 82.95 82.95 82.87 82.91 4.4K
11:50 82.98 83.04 82.96 82.96 4.1K
11:51 82.93 82.95 82.87 82.87 3.5K
11:52 82.87 82.89 82.82 82.89 3.7K
11:53 82.89 82.89 82.85 82.85 1.4K
11:54 82.85 82.94 82.85 82.94 1.6K
11:55 82.94 83.02 82.94 83.02 1.8K
11:56 83.07 83.07 82.98 82.98 5.3K
11:57 82.99 82.99 82.97 82.97 2.2K
11:58 82.98 82.98 82.88 82.88 15.3K
11:59 82.88 82.98 82.88 82.98 19.3K
12:00 82.88 82.88 82.79 82.79 3.3K
12:01 82.79 82.86 82.79 82.86 5.5K
12:02 82.89 82.91 82.88 82.91 12.6K
12:03 82.91 82.91 82.85 82.85 1.5K
12:04 82.92 82.92 82.84 82.84 17.1K
12:05 82.84 82.85 82.79 82.82 8.6K
12:06 82.83 82.94 82.83 82.94 17.9K
12:07 82.95 82.95 82.83 82.83 3.3K
12:08 82.83 82.86 82.76 82.78 7.7K
12:09 82.76 82.85 82.76 82.78 21.6K
12:10 82.78 82.82 82.74 82.82 8.7K
12:11 82.82 82.83 82.82 82.83 11.3K
12:12 82.93 82.99 82.91 82.99 23.3K
12:13 83.06 83.08 83.00 83.00 8.6K
12:14 83.00 83.12 83.00 83.12 11.5K
12:15 83.12 83.16 83.06 83.07 4.4K
12:16 83.11 83.12 83.04 83.04 3.4K
12:17 83.04 83.10 83.04 83.10 9.9K
12:18 83.10 83.23 83.08 83.23 8.8K
12:19 83.23 83.26 83.11 83.20 3.6K
12:20 83.20 83.21 83.20 83.21 9.3K
12:21 83.20 83.20 83.15 83.19 11.4K
12:22 83.21 83.29 83.21 83.24 8.1K
12:23 83.23 83.31 83.23 83.27 9.0K
12:24 83.26 83.31 83.26 83.30 8.7K
12:25 83.30 83.30 83.24 83.28 3.8K
12:26 83.28 83.28 83.17 83.17 6.7K
12:27 83.11 83.15 83.11 83.15 6.1K
12:28 83.15 83.25 83.15 83.25 3.0K
12:29 83.25 83.25 83.23 83.23 2.5K
12:30 83.23 83.31 83.23 83.31 2.4K
12:31 83.35 83.35 83.14 83.14 11.5K
12:32 83.10 83.17 83.10 83.16 5.7K
12:33 83.17 83.25 83.17 83.25 3.6K
12:34 83.25 83.25 83.11 83.11 2.8K
12:35 83.16 83.16 83.05 83.05 3.2K
12:36 83.05 83.10 82.96 83.09 4.3K
12:37 83.09 83.09 83.00 83.00 1.2K
12:38 83.00 83.00 83.00 83.00 0.5K
12:39 83.00 83.00 82.95 82.95 2.8K
12:40 82.95 83.03 82.94 83.03 5.3K
12:41 83.07 83.10 83.04 83.10 2.6K
12:42 83.09 83.25 83.09 83.25 4.5K
12:43 83.25 83.25 83.24 83.24 2.5K
12:44 83.34 83.36 83.33 83.33 1.2K
12:45 83.32 83.32 83.17 83.17 5.7K
12:46 83.18 83.18 83.13 83.18 2.8K
12:47 83.18 83.18 83.04 83.06 4.3K
12:48 83.01 83.09 83.01 83.06 3.1K
12:49 83.06 83.16 83.06 83.16 2.7K
12:50 83.14 83.14 83.14 83.14 1.8K
12:51 83.14 83.21 83.05 83.05 4.2K
12:52 83.05 83.05 82.98 82.98 3.4K
12:53 82.98 83.00 82.98 82.98 1.3K
12:54 82.98 82.98 82.89 82.89 6.4K
12:55 82.82 82.82 82.65 82.65 5.3K
12:56 82.57 82.62 82.57 82.60 12.3K
12:57 82.60 82.65 82.60 82.65 11.8K
12:58 82.65 82.65 82.59 82.59 2.6K
12:59 82.63 82.63 82.61 82.61 3.6K
13:00 82.49 82.63 82.49 82.60 7.2K
13:01 82.60 82.69 82.59 82.69 3.7K
13:02 82.69 82.69 82.68 82.68 1.8K
13:03 82.68 82.74 82.68 82.74 3.4K
13:04 82.70 82.73 82.70 82.70 6.2K
13:05 82.65 82.74 82.65 82.74 6.2K
13:06 82.72 82.79 82.72 82.74 4.5K
13:07 82.78 82.82 82.78 82.82 1.9K
13:08 82.89 82.95 82.89 82.95 3.0K
13:09 82.95 82.95 82.82 82.88 2.8K
13:10 82.88 82.88 82.88 82.88 0.6K
13:11 82.83 82.87 82.83 82.83 2.6K
13:12 82.77 82.88 82.77 82.87 5.4K
13:13 82.87 82.87 82.79 82.82 3.1K
13:14 82.82 83.03 82.82 83.03 3.5K
13:15 82.97 82.97 82.97 82.97 2.5K
13:16 82.97 82.97 82.91 82.91 5.8K
13:17 82.96 82.97 82.96 82.97 4.7K
13:18 82.97 82.97 82.88 82.93 5.4K
13:19 82.93 83.02 82.93 82.93 8.2K
13:20 82.92 82.99 82.90 82.99 5.7K
13:21 82.97 82.97 82.88 82.93 3.3K
13:22 82.91 82.91 82.84 82.86 5.0K
13:23 82.76 82.76 82.76 82.76 2.0K
13:24 82.76 82.86 82.76 82.86 4.6K
13:25 82.93 82.93 82.79 82.79 2.5K
13:26 82.79 82.95 82.79 82.95 3.0K
13:27 82.95 82.95 82.78 82.78 5.0K
13:28 82.78 82.78 82.74 82.75 2.1K
13:29 82.75 82.85 82.75 82.85 4.8K
13:30 82.82 82.82 82.82 82.82 1.2K
13:31 82.80 82.88 82.80 82.86 5.0K
13:32 82.86 82.86 82.74 82.74 3.5K
13:33 82.76 82.76 82.75 82.75 1.4K
13:34 82.75 82.78 82.74 82.74 2.2K
13:35 82.77 82.79 82.77 82.79 2.2K
13:36 82.86 82.93 82.83 82.93 3.0K
13:37 82.93 82.93 82.86 82.88 1.0K
13:38 82.88 82.90 82.86 82.86 2.4K
13:39 82.91 82.99 82.87 82.99 8.3K
13:40 82.99 82.99 82.89 82.89 2.5K
13:41 82.94 82.94 82.89 82.94 1.5K
13:42 82.94 83.00 82.94 82.98 4.6K
13:43 82.96 82.96 82.91 82.94 6.9K
13:44 82.95 83.03 82.95 83.03 3.8K
13:45 83.06 83.06 83.06 83.06 1.8K
13:46 83.06 83.12 83.06 83.10 4.3K
13:47 83.10 83.10 83.05 83.08 2.7K
13:48 83.08 83.08 83.03 83.05 2.4K
13:49 83.05 83.05 82.99 82.99 2.1K
13:50 82.92 82.98 82.92 82.98 1.0K
13:51 82.98 82.98 82.86 82.86 2.3K
13:52 82.84 82.85 82.81 82.84 3.1K
13:53 82.84 82.93 82.84 82.89 4.4K
13:54 82.80 82.84 82.78 82.84 2.8K
13:55 82.84 82.84 82.80 82.82 2.1K
13:56 82.82 82.82 82.77 82.77 3.3K
13:57 82.81 82.82 82.81 82.82 0.8K
13:58 82.82 82.82 82.76 82.76 4.3K
13:59 82.79 82.79 82.67 82.67 3.1K
14:00 82.69 82.69 82.65 82.67 2.7K
14:01 82.71 82.72 82.71 82.72 7.8K
14:02 82.69 82.69 82.60 82.61 10.8K
14:03 82.58 82.63 82.48 82.48 4.4K
14:04 82.51 82.52 82.47 82.47 6.5K
14:05 82.43 82.43 82.34 82.34 2.7K
14:06 82.34 82.34 82.29 82.29 3.3K
14:07 82.26 82.29 82.23 82.24 5.2K
14:08 82.23 82.29 82.21 82.24 5.2K
14:09 82.24 82.24 82.23 82.23 1.6K
14:10 82.23 82.23 82.18 82.23 6.5K
14:11 82.25 82.25 82.19 82.19 10.9K
14:12 82.20 82.20 82.19 82.20 7.6K
14:13 82.18 82.18 82.18 82.18 1.7K
14:14 82.18 82.18 82.17 82.17 3.7K
14:15 82.17 82.17 82.09 82.09 2.5K
14:16 82.12 82.21 82.12 82.20 9.0K
14:17 82.20 82.20 82.14 82.14 2.7K
14:18 82.16 82.16 82.07 82.08 5.0K
14:19 82.08 82.08 82.06 82.06 3.4K
14:20 82.06 82.06 82.04 82.06 3.4K
14:21 82.06 82.06 82.03 82.03 1.4K
14:22 82.05 82.12 82.05 82.11 6.5K
14:23 82.11 82.18 82.11 82.18 1.1K
14:24 82.18 82.24 82.18 82.24 3.6K
14:25 82.23 82.24 82.16 82.16 5.2K
14:26 82.16 82.16 82.13 82.16 4.0K
14:27 82.14 82.14 82.07 82.07 2.7K
14:28 82.06 82.06 82.04 82.05 8.9K
14:29 82.06 82.07 82.04 82.07 5.7K
14:30 82.03 82.11 82.03 82.11 7.0K
14:31 82.08 82.08 82.07 82.07 1.6K
14:32 82.06 82.06 82.04 82.04 4.5K
14:33 81.99 82.17 81.99 82.15 16.6K
14:34 82.20 82.32 82.20 82.29 8.9K
14:35 82.29 82.29 82.17 82.18 4.8K
14:36 82.20 82.20 82.18 82.18 1.3K
14:37 82.19 82.19 82.13 82.18 3.0K
14:38 82.18 82.23 82.18 82.23 5.1K
14:39 82.26 82.30 82.25 82.27 4.9K
14:40 82.27 82.28 82.27 82.28 10.2K
14:41 82.27 82.37 82.24 82.37 8.7K
14:42 82.38 82.38 82.31 82.38 10.4K
14:43 82.41 82.41 82.31 82.31 5.8K
14:44 82.31 82.42 82.31 82.35 4.3K
14:45 82.33 82.36 82.33 82.35 9.1K
14:46 82.30 82.30 82.22 82.22 5.0K
14:47 82.24 82.25 82.24 82.25 3.8K
14:48 82.25 82.34 82.24 82.34 6.2K
14:49 82.33 82.40 82.33 82.40 3.1K
14:50 82.42 82.44 82.33 82.36 4.1K
14:51 82.36 82.42 82.36 82.36 7.6K
14:52 82.39 82.49 82.38 82.47 8.4K
14:53 82.49 82.49 82.41 82.48 6.0K
14:54 82.47 82.52 82.47 82.49 3.5K
14:55 82.43 82.43 82.37 82.40 15.3K
14:56 82.36 82.36 82.27 82.27 5.4K
14:57 82.26 82.27 82.21 82.21 1.7K
14:58 82.25 82.30 82.25 82.30 14.1K
14:59 82.30 82.36 82.30 82.36 6.1K
15:00 82.40 82.40 82.36 82.36 3.6K
15:01 82.28 82.32 82.26 82.32 10.5K
15:02 82.34 82.43 82.34 82.43 4.1K
15:03 82.40 82.54 82.40 82.54 3.1K
15:04 82.55 82.55 82.51 82.55 8.1K
15:05 82.47 82.47 82.38 82.43 14.5K
15:06 82.46 82.56 82.46 82.56 4.4K
15:07 82.56 82.56 82.54 82.54 3.0K
15:08 82.54 82.54 82.54 82.54 3.1K
15:09 82.54 82.54 82.44 82.44 4.4K
15:10 82.41 82.41 82.36 82.41 3.8K
15:11 82.41 82.51 82.41 82.44 5.6K
15:12 82.39 82.44 82.39 82.44 4.6K
15:13 82.49 82.49 82.43 82.45 3.7K
15:14 82.45 82.58 82.45 82.54 5.1K
15:15 82.51 82.54 82.41 82.41 9.6K
15:16 82.39 82.39 82.28 82.30 9.2K
15:17 82.30 82.30 82.20 82.20 6.6K
15:18 82.14 82.14 82.11 82.11 3.1K
15:19 82.03 82.05 81.96 82.05 12.2K
15:20 82.11 82.12 82.07 82.09 5.6K
15:21 82.10 82.14 82.09 82.09 7.3K
15:22 82.09 82.09 82.04 82.04 5.3K
15:23 82.04 82.08 82.04 82.08 2.8K
15:24 82.05 82.14 82.05 82.14 7.9K
15:25 82.16 82.17 82.12 82.16 6.9K
15:26 82.16 82.16 82.06 82.06 8.4K
15:27 82.08 82.14 82.06 82.14 6.0K
15:28 82.18 82.18 82.08 82.10 7.5K
15:29 82.07 82.07 82.00 82.02 11.6K
15:30 82.06 82.08 82.06 82.07 5.1K
15:31 82.08 82.08 81.91 81.91 11.9K
15:32 81.92 81.92 81.81 81.83 9.1K
15:33 81.81 81.93 81.81 81.88 9.6K
15:34 81.86 82.04 81.86 82.04 11.5K
15:35 81.96 82.03 81.94 81.98 11.6K
15:36 81.99 81.99 81.89 81.89 12.1K
15:37 81.90 81.93 81.86 81.93 12.6K
15:38 81.88 81.91 81.81 81.91 19.2K
15:39 81.91 81.96 81.89 81.91 11.3K
15:40 81.87 81.94 81.87 81.94 10.6K
15:41 81.95 81.98 81.92 81.94 20.0K
15:42 81.96 82.06 81.92 81.97 11.5K
15:43 81.90 81.94 81.86 81.94 20.8K
15:44 81.95 81.96 81.95 81.96 9.9K
15:45 82.01 82.01 81.89 82.00 20.4K
15:46 81.99 82.04 81.89 81.89 14.1K
15:47 81.85 81.85 81.73 81.73 14.4K
15:48 81.73 81.73 81.66 81.67 13.7K
15:49 81.63 81.71 81.63 81.65 13.3K
15:50 81.67 81.69 81.66 81.69 9.8K
15:51 81.79 81.79 81.63 81.67 27.8K
15:52 81.74 81.81 81.73 81.79 25.7K
15:53 81.75 81.89 81.68 81.89 22.4K
15:54 81.89 81.90 81.82 81.82 18.0K
15:55 81.80 81.91 81.80 81.86 25.9K
15:56 81.95 81.95 81.67 81.67 32.1K
15:57 81.66 81.71 81.66 81.69 44.1K
15:58 81.70 81.70 81.64 81.65 54.2K
15:59 81.64 81.66 81.64 81.64 43.0K
16:00 81.63 81.63 81.00 81.61 766.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし