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 78.47 80.48 77.03 78.47 32.3K
09:32 78.47 78.66 78.47 78.66 5.7K
09:33 78.49 78.49 77.79 77.79 12.8K
09:34 77.94 77.94 77.59 77.59 2.8K
09:35 77.56 77.56 77.25 77.45 3.3K
09:36 77.45 77.71 77.45 77.71 2.8K
09:37 77.72 77.72 77.55 77.55 5.9K
09:38 77.42 77.42 77.27 77.27 2.8K
09:39 77.44 77.66 77.44 77.57 5.1K
09:40 77.57 77.74 77.57 77.73 5.4K
09:41 77.70 77.70 77.31 77.31 8.9K
09:42 77.25 77.47 77.25 77.47 7.9K
09:43 77.21 77.38 76.98 77.02 8.8K
09:44 77.02 77.23 77.02 77.15 7.1K
09:45 77.07 77.14 76.72 76.72 2.6K
09:46 76.72 77.41 76.72 77.41 6.0K
09:47 77.27 77.62 77.27 77.62 3.1K
09:48 77.62 77.67 77.62 77.62 7.4K
09:49 77.62 77.73 77.62 77.73 6.7K
09:50 77.67 77.67 77.39 77.39 8.2K
09:51 77.39 77.51 77.24 77.34 8.9K
09:52 77.23 77.23 77.03 77.22 2.4K
09:53 77.21 77.21 77.20 77.20 2.0K
09:54 77.29 77.48 77.29 77.48 7.7K
09:55 77.36 77.36 77.04 77.04 3.9K
09:56 77.25 77.31 77.17 77.17 3.4K
09:57 77.17 77.40 77.15 77.40 2.6K
09:58 77.27 77.60 77.27 77.60 3.7K
09:59 77.60 77.60 77.60 77.60 1.6K
10:00 77.60 77.76 77.60 77.69 6.8K
10:01 77.66 77.66 77.54 77.54 1.3K
10:02 77.55 77.55 77.39 77.39 3.8K
10:03 77.39 77.65 77.39 77.65 4.8K
10:04 77.52 77.52 77.34 77.48 7.3K
10:05 77.48 77.49 77.47 77.47 1.9K
10:06 77.32 77.32 77.24 77.27 6.5K
10:07 77.27 77.27 77.14 77.22 6.1K
10:08 77.22 77.22 77.12 77.12 5.3K
10:09 77.12 77.12 77.04 77.04 2.3K
10:10 77.02 77.02 76.75 76.86 9.9K
10:11 76.78 76.85 76.72 76.85 4.8K
10:12 76.85 76.85 76.63 76.73 3.8K
10:13 76.73 76.73 76.54 76.55 5.7K
10:14 76.56 76.60 76.53 76.60 3.8K
10:15 76.63 76.75 76.63 76.64 3.6K
10:16 76.64 76.64 76.48 76.48 1.8K
10:17 76.44 76.46 76.35 76.46 5.0K
10:18 76.41 76.72 76.41 76.72 2.8K
10:19 76.63 76.63 76.54 76.54 3.2K
10:20 76.48 76.62 76.48 76.62 9.2K
10:21 76.62 76.67 76.59 76.59 3.9K
10:22 76.59 76.67 76.55 76.67 2.3K
10:23 76.68 76.78 76.68 76.71 3.4K
10:24 76.71 76.71 76.59 76.59 3.6K
10:25 76.50 76.59 76.50 76.50 5.7K
10:26 76.55 76.67 76.55 76.67 3.1K
10:27 76.67 76.67 76.46 76.46 22.6K
10:28 76.46 76.46 76.41 76.41 3.0K
10:29 76.41 76.44 76.41 76.44 0.8K
10:30 76.44 76.44 76.32 76.32 2.7K
10:31 76.35 76.49 76.35 76.42 5.3K
10:32 76.42 76.42 76.10 76.10 3.2K
10:33 76.10 76.12 76.09 76.12 1.9K
10:34 76.03 76.16 75.99 75.99 5.8K
10:35 75.99 76.03 75.90 75.90 3.8K
10:36 75.89 75.96 75.77 75.79 6.9K
10:37 75.79 75.90 75.69 75.90 5.0K
10:38 75.90 76.05 75.90 76.05 7.9K
10:39 76.12 76.12 75.91 76.01 9.5K
10:40 76.02 76.05 76.01 76.02 3.9K
10:41 76.02 76.02 75.82 75.82 6.1K
10:42 75.95 75.95 75.79 75.95 4.4K
10:43 75.95 75.95 75.85 75.85 2.3K
10:44 75.85 75.85 75.85 75.85 0.6K
10:45 75.85 75.85 75.69 75.69 2.1K
10:46 75.80 75.80 75.75 75.75 3.4K
10:47 75.75 75.75 75.42 75.42 3.5K
10:48 75.42 75.42 75.16 75.16 2.8K
10:49 75.11 75.22 75.11 75.17 4.7K
10:50 75.17 75.17 74.98 74.98 6.5K
10:51 75.05 75.05 74.84 74.84 14.8K
10:52 74.84 75.15 74.84 75.15 5.4K
10:53 75.07 75.40 75.07 75.40 4.5K
10:54 75.48 75.75 75.47 75.75 9.3K
10:55 75.78 75.78 75.60 75.60 8.9K
10:56 75.68 75.68 75.51 75.51 30.0K
10:57 75.47 75.58 75.43 75.55 11.5K
10:58 75.67 75.73 75.59 75.73 20.4K
10:59 75.73 75.96 75.73 75.96 0.9K
11:00 75.79 75.82 75.72 75.72 3.4K
11:01 75.72 75.74 75.57 75.74 3.7K
11:02 75.80 76.28 75.77 76.25 8.3K
11:03 76.25 76.35 76.25 76.35 4.2K
11:04 76.35 76.50 76.35 76.42 5.6K
11:05 76.42 76.84 76.42 76.84 9.0K
11:06 76.75 76.75 76.60 76.60 8.3K
11:07 76.60 76.60 76.39 76.39 3.1K
11:08 76.31 76.33 76.20 76.20 4.2K
11:09 76.20 76.59 76.20 76.50 7.2K
11:10 76.56 76.56 76.47 76.47 4.2K
11:11 76.47 76.81 76.47 76.81 2.9K
11:12 76.81 77.04 76.77 77.04 2.5K
11:13 77.04 77.21 77.04 77.21 2.7K
11:14 77.15 77.30 77.09 77.26 4.9K
11:15 77.33 77.33 77.33 77.33 1.6K
11:16 77.26 77.40 77.26 77.40 1.9K
11:17 77.33 77.50 77.26 77.50 2.8K
11:18 77.25 77.59 77.25 77.59 7.4K
11:19 77.59 77.65 77.52 77.52 4.4K
11:20 77.52 77.52 77.30 77.30 2.6K
11:21 77.31 77.55 77.27 77.55 6.0K
11:22 77.63 77.74 77.63 77.74 8.1K
11:23 77.64 77.64 77.60 77.60 4.2K
11:24 77.60 77.70 77.60 77.70 2.1K
11:25 77.70 77.70 77.60 77.60 4.3K
11:26 77.66 77.66 77.43 77.43 12.0K
11:27 77.41 77.41 77.13 77.13 5.4K
11:28 77.13 77.17 77.04 77.04 1.9K
11:29 76.95 77.07 76.95 77.07 4.4K
11:30 76.97 76.97 76.86 76.86 3.4K
11:31 76.86 77.04 76.86 76.90 3.5K
11:32 76.90 76.93 76.85 76.93 0.8K
11:33 76.93 76.93 76.92 76.93 1.1K
11:34 76.76 76.91 76.76 76.91 4.6K
11:35 76.87 76.87 76.81 76.81 1.1K
11:36 76.76 76.76 76.66 76.67 2.1K
11:37 76.57 76.66 76.53 76.53 4.9K
11:38 76.52 76.52 76.31 76.31 7.8K
11:39 76.31 76.55 76.31 76.55 5.1K
11:40 76.51 76.51 76.43 76.43 2.1K
11:41 76.43 76.43 76.33 76.33 2.8K
11:42 76.33 76.46 76.33 76.46 1.4K
11:43 76.46 76.63 76.46 76.63 3.4K
11:44 76.63 76.63 76.43 76.45 5.7K
11:45 76.45 76.50 76.45 76.50 1.0K
11:46 76.41 76.41 76.26 76.38 5.5K
11:47 76.48 76.54 76.41 76.51 8.8K
11:48 76.51 76.57 76.46 76.57 1.9K
11:49 76.57 76.57 76.56 76.56 3.6K
11:50 76.59 76.86 76.59 76.86 3.4K
11:51 76.86 76.86 76.67 76.67 1.7K
11:52 76.71 76.89 76.71 76.89 1.1K
11:53 76.79 76.79 76.62 76.63 4.2K
11:54 76.63 76.63 76.51 76.60 4.2K
11:55 76.55 76.61 76.49 76.49 2.5K
11:56 76.47 76.68 76.47 76.68 5.3K
11:57 76.68 76.68 76.59 76.59 4.8K
11:58 76.59 76.69 76.59 76.63 10.8K
11:59 76.51 76.51 76.31 76.31 5.4K
12:00 76.31 76.33 76.31 76.31 2.2K
12:01 76.34 76.45 76.32 76.45 6.1K
12:02 76.32 76.42 76.32 76.37 4.9K
12:03 76.37 76.47 76.35 76.47 5.2K
12:04 76.58 76.58 76.52 76.58 6.5K
12:05 76.58 76.65 76.53 76.56 3.4K
12:06 76.44 76.68 76.44 76.68 7.0K
12:07 76.68 76.83 76.68 76.75 4.9K
12:08 76.75 76.75 76.62 76.66 2.3K
12:09 76.55 76.56 76.55 76.56 2.1K
12:10 76.58 76.58 76.49 76.49 3.7K
12:11 76.49 76.89 76.49 76.80 9.3K
12:12 76.74 76.74 76.58 76.58 5.8K
12:13 76.58 76.68 76.58 76.61 3.4K
12:14 76.61 76.79 76.61 76.79 1.4K
12:15 76.79 76.89 76.79 76.89 2.4K
12:16 76.89 76.89 76.78 76.78 4.4K
12:17 76.78 76.78 76.55 76.55 3.6K
12:18 76.55 76.55 76.41 76.41 4.3K
12:19 76.41 76.43 76.41 76.43 1.6K
12:20 76.30 76.30 76.22 76.28 3.6K
12:21 76.28 76.28 76.13 76.13 5.0K
12:22 76.16 76.38 76.16 76.38 5.7K
12:23 76.38 76.38 76.25 76.29 2.3K
12:24 76.29 76.29 76.18 76.24 3.1K
12:25 76.13 76.13 76.09 76.09 2.8K
12:26 76.17 76.24 76.17 76.24 1.8K
12:27 76.24 76.24 76.10 76.10 4.1K
12:28 76.10 76.10 76.10 76.10 2.2K
12:29 76.10 76.16 76.10 76.16 0.6K
12:30 76.21 76.26 76.21 76.23 8.5K
12:31 76.21 76.21 76.20 76.20 3.5K
12:32 76.21 76.26 76.19 76.26 6.1K
12:33 76.15 76.16 76.14 76.16 4.1K
12:34 76.18 76.26 76.18 76.26 3.0K
12:35 76.17 76.20 76.17 76.20 2.1K
12:36 76.20 76.25 76.20 76.25 4.2K
12:37 76.31 76.44 76.31 76.44 8.1K
12:38 76.44 76.45 76.44 76.45 2.2K
12:39 76.51 76.58 76.51 76.57 8.9K
12:40 76.57 76.57 76.56 76.57 7.7K
12:41 76.49 76.59 76.46 76.46 5.1K
12:42 76.46 76.53 76.46 76.53 2.6K
12:43 76.53 76.67 76.53 76.57 5.9K
12:44 76.57 76.57 76.57 76.57 1.9K
12:45 76.56 76.56 76.32 76.32 9.0K
12:46 76.30 76.36 76.30 76.36 2.5K
12:47 76.32 76.32 76.24 76.24 2.0K
12:48 76.25 76.26 76.21 76.21 5.5K
12:49 76.21 76.28 76.21 76.26 2.0K
12:50 76.23 76.23 76.16 76.16 2.6K
12:51 76.16 76.23 76.16 76.23 0.8K
12:52 76.11 76.27 76.10 76.27 3.4K
12:53 76.27 76.27 76.23 76.25 4.6K
12:54 76.16 76.16 76.11 76.12 4.4K
12:55 76.13 76.16 76.12 76.16 2.8K
12:56 76.07 76.13 76.07 76.08 8.5K
12:57 76.15 76.30 76.15 76.22 7.8K
12:58 76.28 76.36 76.28 76.35 6.4K
12:59 76.36 76.36 76.28 76.28 9.7K
13:00 76.31 76.34 76.31 76.34 1.9K
13:01 76.25 76.38 76.25 76.38 5.5K
13:02 76.33 76.33 76.20 76.20 3.8K
13:03 76.20 76.55 76.20 76.55 10.7K
13:04 76.55 76.55 76.39 76.39 3.2K
13:05 76.43 76.43 76.39 76.39 2.3K
13:06 76.39 76.43 76.39 76.43 2.9K
13:07 76.43 76.43 76.30 76.30 3.6K
13:08 76.31 76.32 76.24 76.32 3.1K
13:09 76.29 76.39 76.29 76.39 6.8K
13:10 76.32 76.37 76.31 76.37 3.6K
13:11 76.37 76.37 76.24 76.24 2.9K
13:12 76.19 76.19 76.04 76.07 7.0K
13:13 76.07 76.07 75.99 75.99 5.8K
13:14 76.02 76.07 76.01 76.01 5.8K
13:15 75.96 75.96 75.86 75.86 2.6K
13:16 75.84 75.84 75.77 75.78 2.1K
13:17 75.69 75.72 75.54 75.54 4.1K
13:18 75.63 75.63 75.54 75.54 1.6K
13:19 75.54 75.54 75.50 75.52 11.3K
13:20 75.72 75.74 75.61 75.74 6.5K
13:21 75.74 75.74 75.74 75.74 1.9K
13:22 75.82 75.95 75.82 75.95 3.2K
13:23 75.95 75.95 75.91 75.94 2.7K
13:24 75.94 76.11 75.94 76.11 2.4K
13:25 76.00 76.01 75.89 75.89 3.7K
13:26 76.02 76.07 76.02 76.06 2.5K
13:27 76.15 76.23 76.12 76.17 7.7K
13:28 76.17 76.17 76.14 76.14 1.4K
13:29 76.14 76.15 76.12 76.12 4.1K
13:30 76.15 76.20 76.15 76.20 7.1K
13:31 76.11 76.13 76.06 76.13 11.5K
13:32 76.08 76.14 75.94 75.94 10.1K
13:33 75.99 76.33 75.99 76.33 7.6K
13:34 76.33 76.37 76.30 76.32 16.8K
13:35 76.32 76.40 76.32 76.40 44.0K
13:36 76.32 76.57 76.32 76.57 4.9K
13:37 76.58 76.71 76.58 76.66 10.7K
13:38 76.66 76.72 76.62 76.69 2.8K
13:39 76.77 76.84 76.77 76.83 8.1K
13:40 76.77 76.82 76.71 76.82 16.5K
13:41 76.83 76.83 76.77 76.83 6.1K
13:42 76.83 76.88 76.77 76.83 7.8K
13:43 76.77 76.87 76.77 76.87 5.9K
13:44 76.89 76.89 76.77 76.77 8.1K
13:45 76.83 76.89 76.62 76.62 6.7K
13:46 76.77 76.77 76.50 76.50 8.2K
13:47 76.66 76.68 76.65 76.68 2.8K
13:48 76.68 76.69 76.64 76.68 13.4K
13:49 76.70 76.75 76.65 76.75 4.3K
13:50 76.85 76.93 76.85 76.92 4.4K
13:51 76.92 76.92 76.83 76.83 6.6K
13:52 76.79 76.86 76.78 76.86 4.2K
13:53 76.86 76.93 76.81 76.81 3.0K
13:54 76.76 76.76 76.73 76.73 2.1K
13:55 76.74 76.78 76.74 76.78 2.4K
13:56 76.80 76.80 76.64 76.68 4.7K
13:57 76.74 76.85 76.74 76.79 6.8K
13:58 76.79 76.86 76.79 76.83 2.7K
13:59 76.83 76.88 76.81 76.87 5.1K
14:00 76.95 77.19 76.95 77.19 14.6K
14:01 77.19 77.35 77.19 77.27 6.9K
14:02 77.27 77.37 77.27 77.31 5.6K
14:03 77.21 77.33 77.20 77.28 8.5K
14:04 77.34 77.34 77.34 77.34 6.6K
14:05 77.34 77.34 77.15 77.15 3.4K
14:06 77.15 77.18 77.01 77.01 6.0K
14:07 76.98 77.05 76.98 77.05 2.3K
14:08 77.05 77.05 76.92 76.92 2.9K
14:09 76.91 76.91 76.84 76.85 11.7K
14:10 76.79 76.79 76.79 76.79 2.5K
14:11 76.85 76.85 76.79 76.82 2.4K
14:12 76.90 76.90 76.76 76.76 8.7K
14:13 76.76 76.82 76.76 76.78 1.5K
14:14 76.88 76.88 76.78 76.78 3.2K
14:15 76.78 76.78 76.56 76.56 3.0K
14:16 76.51 76.55 76.50 76.50 7.0K
14:17 76.50 76.58 76.50 76.58 1.9K
14:18 76.54 76.58 76.41 76.41 8.2K
14:19 76.35 76.40 76.35 76.40 2.1K
14:20 76.40 76.40 76.32 76.36 0.8K
14:21 76.36 76.36 76.22 76.22 4.1K
14:22 76.26 76.32 76.26 76.32 4.1K
14:23 76.31 76.31 76.19 76.20 5.4K
14:24 76.20 76.27 76.20 76.25 4.9K
14:25 76.25 76.25 76.15 76.15 5.0K
14:26 76.16 76.16 76.10 76.13 2.7K
14:27 76.13 76.13 76.08 76.13 5.0K
14:28 76.13 76.13 76.08 76.08 3.5K
14:29 76.19 76.19 76.08 76.08 3.0K
14:30 76.14 76.14 76.06 76.09 1.3K
14:31 76.09 76.15 76.09 76.13 1.8K
14:32 76.15 76.15 75.98 75.98 7.2K
14:33 75.95 76.00 75.93 76.00 3.3K
14:34 76.04 76.14 76.04 76.14 2.8K
14:35 76.14 76.14 76.03 76.03 4.4K
14:36 76.03 76.14 76.00 76.14 2.3K
14:37 75.99 75.99 75.86 75.86 3.8K
14:38 75.91 75.91 75.76 75.76 4.1K
14:39 75.77 75.80 75.73 75.73 2.1K
14:40 75.73 75.85 75.73 75.80 6.7K
14:41 75.87 75.87 75.68 75.68 1.7K
14:42 75.61 75.79 75.61 75.79 2.8K
14:43 75.79 75.79 75.67 75.68 3.1K
14:44 75.65 75.65 75.46 75.46 4.4K
14:45 75.45 75.45 75.36 75.36 3.6K
14:46 75.39 75.42 75.39 75.42 3.1K
14:47 75.42 75.47 75.41 75.47 5.9K
14:48 75.52 75.72 75.52 75.72 9.4K
14:49 75.77 75.77 75.73 75.77 6.2K
14:50 75.88 75.92 75.88 75.91 3.9K
14:51 75.92 75.92 75.73 75.81 4.0K
14:52 75.81 75.86 75.81 75.83 3.8K
14:53 75.90 76.02 75.90 76.02 14.4K
14:54 76.02 76.02 75.95 75.95 10.2K
14:55 75.93 75.94 75.88 75.93 10.6K
14:56 75.88 75.92 75.81 75.85 17.0K
14:57 75.81 75.93 75.81 75.84 5.2K
14:58 75.84 75.84 75.73 75.74 6.3K
14:59 75.74 75.74 75.54 75.60 8.4K
15:00 75.61 75.69 75.61 75.69 5.5K
15:01 75.71 75.79 75.63 75.63 9.0K
15:02 75.68 75.71 75.59 75.59 5.4K
15:03 75.59 75.61 75.54 75.55 3.3K
15:04 75.48 75.54 75.48 75.52 4.5K
15:05 75.56 75.61 75.52 75.53 21.7K
15:06 75.53 75.53 75.45 75.49 16.8K
15:07 75.49 75.50 75.49 75.50 6.5K
15:08 75.50 75.63 75.50 75.63 9.9K
15:09 75.60 75.67 75.60 75.62 17.3K
15:10 75.73 75.78 75.73 75.78 15.0K
15:11 75.77 75.79 75.74 75.74 14.4K
15:12 75.74 75.88 75.74 75.81 10.9K
15:13 75.81 75.97 75.80 75.97 8.4K
15:14 75.97 76.00 75.94 76.00 10.7K
15:15 76.06 76.24 76.06 76.20 13.1K
15:16 76.23 76.23 76.06 76.06 8.4K
15:17 76.05 76.15 76.05 76.07 14.1K
15:18 76.07 76.08 75.95 75.95 8.6K
15:19 75.96 75.96 75.81 75.81 5.4K
15:20 75.84 75.93 75.84 75.91 12.0K
15:21 75.94 76.24 75.94 76.24 22.2K
15:22 76.19 76.39 76.19 76.39 13.5K
15:23 76.27 76.50 76.21 76.50 12.9K
15:24 76.54 76.54 76.30 76.30 8.3K
15:25 76.26 76.34 76.18 76.34 12.7K
15:26 76.40 76.54 76.36 76.54 13.3K
15:27 76.55 76.61 76.46 76.46 12.8K
15:28 76.45 76.45 76.29 76.43 12.8K
15:29 76.48 76.52 76.43 76.52 10.6K
15:30 76.48 76.49 76.42 76.43 9.7K
15:31 76.36 76.62 76.36 76.61 20.2K
15:32 76.60 76.63 76.58 76.63 10.1K
15:33 76.70 76.73 76.68 76.73 12.0K
15:34 76.73 76.89 76.73 76.87 15.0K
15:35 76.86 76.87 76.76 76.87 16.4K
15:36 76.85 76.93 76.85 76.85 8.8K
15:37 76.85 76.85 76.75 76.77 12.3K
15:38 76.69 76.69 76.53 76.54 11.3K
15:39 76.52 76.74 76.52 76.70 7.8K
15:40 76.61 76.61 76.52 76.56 11.6K
15:41 76.56 76.61 76.56 76.61 7.0K
15:42 76.51 76.51 76.35 76.40 23.5K
15:43 76.36 76.46 76.36 76.46 65.5K
15:44 76.54 76.54 76.48 76.48 9.0K
15:45 76.48 76.51 76.40 76.51 10.2K
15:46 76.56 76.73 76.56 76.73 12.7K
15:47 76.73 76.73 76.51 76.51 12.6K
15:48 76.47 76.47 76.33 76.34 6.4K
15:49 76.29 76.30 76.18 76.30 18.6K
15:50 76.34 76.34 76.13 76.13 10.6K
15:51 76.11 76.19 76.04 76.19 27.6K
15:52 76.12 76.15 76.08 76.09 21.9K
15:53 76.05 76.13 76.05 76.13 22.6K
15:54 76.05 76.06 75.97 75.98 26.9K
15:55 75.94 76.18 75.94 76.18 30.3K
15:56 76.18 76.23 76.08 76.18 46.6K
15:57 76.19 76.19 76.08 76.10 29.9K
15:58 76.12 76.12 75.98 76.00 27.2K
15:59 76.01 76.08 76.01 76.03 52.3K
16:00 76.04 76.11 75.31 76.10 715.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし