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 73.00 74.10 72.84 73.23 59.1K
09:32 73.23 73.23 73.23 73.23 5.8K
09:33 73.23 73.28 73.13 73.13 5.2K
09:34 72.51 72.51 72.20 72.20 17.9K
09:35 72.45 72.64 72.45 72.64 3.7K
09:36 72.64 73.26 72.64 73.26 9.8K
09:37 73.02 73.11 73.02 73.11 31.8K
09:38 73.04 73.04 72.80 72.80 5.8K
09:39 72.93 72.93 72.65 72.65 3.7K
09:40 72.65 72.74 72.65 72.74 8.2K
09:41 72.74 73.00 72.50 72.50 15.3K
09:42 72.48 72.48 72.34 72.43 6.3K
09:43 72.43 72.43 71.86 71.86 6.7K
09:44 71.84 72.20 71.84 72.08 5.9K
09:45 72.08 72.15 72.08 72.15 7.5K
09:46 72.00 72.20 71.94 71.94 2.5K
09:47 72.18 72.38 72.18 72.38 4.3K
09:48 72.38 72.93 72.38 72.87 6.9K
09:49 72.97 73.16 72.96 73.16 5.7K
09:50 73.16 73.44 73.16 73.36 1.7K
09:51 73.36 73.48 73.17 73.48 8.4K
09:52 73.60 73.79 73.42 73.79 6.1K
09:53 73.65 73.77 73.65 73.77 6.4K
09:54 73.77 73.77 73.77 73.77 0.6K
09:55 74.08 74.12 74.04 74.04 1.7K
09:56 73.95 74.18 73.95 74.03 2.4K
09:57 74.03 74.41 74.03 74.41 4.7K
09:58 74.41 74.61 74.41 74.61 3.5K
09:59 74.61 74.61 74.61 74.61 4.1K
10:00 74.83 75.00 74.83 75.00 3.1K
10:01 75.00 75.26 74.92 75.26 8.0K
10:02 75.25 75.26 74.78 74.78 8.9K
10:03 74.69 74.69 74.62 74.62 8.0K
10:04 74.61 74.61 74.52 74.52 11.5K
10:05 74.52 74.57 74.46 74.46 9.4K
10:06 74.46 74.77 74.46 74.77 1.9K
10:07 74.77 75.20 74.77 75.20 5.0K
10:08 75.20 75.20 74.83 74.83 7.3K
10:09 74.89 74.93 74.72 74.93 11.2K
10:10 74.94 75.09 74.85 75.09 1.8K
10:11 75.09 75.97 75.09 75.97 7.5K
10:12 76.18 77.09 76.18 77.09 6.9K
10:13 77.42 77.42 77.01 77.33 15.9K
10:14 77.33 77.85 77.33 77.85 10.7K
10:15 77.85 78.64 77.85 78.31 6.6K
10:16 78.31 78.54 78.31 78.46 10.8K
10:17 78.46 78.93 78.46 78.93 10.9K
10:18 78.93 78.93 78.93 78.93 8.3K
10:19 79.50 79.50 78.78 78.78 8.7K
10:20 78.67 78.67 78.35 78.40 9.8K
10:21 78.38 78.38 78.38 78.38 9.3K
10:22 78.38 78.38 77.19 77.19 3.0K
10:23 77.34 77.34 76.12 76.12 10.7K
10:24 76.12 76.28 76.12 76.26 23.6K
10:25 76.06 76.06 75.67 75.67 9.6K
10:26 75.96 75.96 75.25 75.81 4.0K
10:27 75.92 76.42 75.66 76.42 5.7K
10:28 76.26 76.26 75.84 75.84 5.1K
10:29 75.84 75.86 75.18 75.18 2.7K
10:30 75.16 75.26 75.10 75.25 8.1K
10:31 75.63 75.63 75.26 75.27 6.8K
10:32 75.25 75.64 75.25 75.64 6.1K
10:33 75.65 75.67 75.65 75.67 5.5K
10:34 76.09 76.09 75.80 76.04 4.5K
10:35 76.34 76.34 75.61 75.61 7.0K
10:36 75.55 75.55 75.35 75.48 2.7K
10:37 75.16 75.16 74.82 75.03 9.0K
10:38 75.03 75.03 74.98 74.98 2.6K
10:39 74.99 74.99 74.99 74.99 1.9K
10:40 74.71 74.71 74.50 74.54 10.7K
10:41 74.54 74.80 74.54 74.80 4.3K
10:42 74.77 74.78 74.41 74.41 5.7K
10:43 74.41 74.41 74.41 74.41 4.1K
10:44 74.41 74.86 74.41 74.86 2.1K
10:45 74.92 74.96 74.92 74.96 4.0K
10:46 75.04 75.37 75.04 75.21 6.3K
10:47 75.39 75.93 75.39 75.45 4.7K
10:48 75.39 75.39 75.36 75.36 7.6K
10:49 75.36 75.54 75.36 75.54 4.2K
10:50 75.47 75.73 75.47 75.61 3.9K
10:51 75.61 75.70 75.61 75.62 8.4K
10:52 76.19 76.48 76.19 76.39 3.7K
10:53 76.48 76.49 76.35 76.35 7.2K
10:54 76.29 76.63 76.23 76.63 8.0K
10:55 76.63 77.14 76.59 77.14 4.7K
10:56 77.14 77.30 77.14 77.30 4.9K
10:57 77.30 77.30 76.92 76.92 3.0K
10:58 76.78 76.82 76.78 76.82 2.7K
10:59 76.74 76.93 76.72 76.93 2.3K
11:00 76.93 77.01 76.80 76.99 6.5K
11:01 76.99 76.99 76.81 76.96 4.1K
11:02 76.79 77.36 76.79 77.36 6.1K
11:03 77.36 77.36 77.20 77.20 1.0K
11:04 77.65 77.65 77.65 77.65 2.4K
11:05 77.66 77.66 77.31 77.32 5.4K
11:06 77.32 77.34 77.01 77.01 3.1K
11:07 77.02 77.02 76.86 76.86 5.1K
11:08 76.67 76.67 76.34 76.64 3.1K
11:09 76.42 76.42 76.22 76.22 5.4K
11:10 76.08 76.20 76.02 76.02 1.9K
11:11 76.02 76.05 75.87 76.05 5.7K
11:12 76.23 76.26 76.10 76.10 3.6K
11:13 76.09 76.23 76.09 76.18 2.5K
11:14 76.07 76.33 76.07 76.27 7.1K
11:15 76.31 76.31 75.04 75.04 15.5K
11:16 75.04 75.25 75.01 75.01 18.3K
11:17 74.94 75.05 74.80 75.05 9.3K
11:18 75.19 75.45 75.09 75.45 5.9K
11:19 75.38 75.38 74.87 74.87 3.7K
11:20 74.90 75.15 74.90 75.14 2.6K
11:21 75.16 75.25 75.11 75.25 2.6K
11:22 75.25 75.36 75.03 75.03 9.9K
11:23 75.03 75.51 74.75 74.75 5.0K
11:24 74.84 74.84 74.83 74.83 15.5K
11:25 74.83 74.83 74.54 74.54 5.3K
11:26 74.55 74.65 74.45 74.63 6.4K
11:27 74.57 74.57 74.46 74.46 3.1K
11:28 74.41 74.52 74.31 74.52 1.9K
11:29 74.47 74.83 74.47 74.83 5.4K
11:30 74.77 74.80 74.55 74.55 4.0K
11:31 74.55 74.70 74.55 74.70 2.5K
11:32 74.81 74.82 74.68 74.80 5.3K
11:33 74.80 74.81 74.77 74.77 4.2K
11:34 74.77 75.10 74.77 75.01 7.8K
11:35 74.98 75.11 74.95 75.11 3.2K
11:36 75.11 75.21 74.94 75.21 2.2K
11:37 75.21 75.34 75.06 75.34 5.3K
11:38 75.34 75.38 75.30 75.38 2.4K
11:39 75.44 75.81 75.44 75.80 5.3K
11:40 75.64 75.72 75.64 75.72 2.7K
11:41 75.79 75.79 75.54 75.64 7.2K
11:42 75.69 75.90 75.69 75.90 4.1K
11:43 76.19 76.23 76.01 76.01 4.7K
11:44 76.01 76.15 76.01 76.15 8.7K
11:45 76.10 76.27 76.03 76.27 7.2K
11:46 76.44 76.44 76.19 76.19 6.6K
11:47 76.05 76.06 75.97 75.97 5.9K
11:48 75.97 75.97 75.84 75.84 6.1K
11:49 75.84 76.11 75.84 76.11 8.9K
11:50 76.17 76.20 76.06 76.06 3.0K
11:51 76.05 76.25 76.05 76.25 3.9K
11:52 76.18 76.18 75.85 75.85 15.6K
11:53 75.90 75.93 75.85 75.85 3.0K
11:54 75.85 75.85 75.51 75.51 12.5K
11:55 75.50 75.69 75.50 75.69 5.3K
11:56 75.81 75.81 75.61 75.61 8.8K
11:57 75.77 75.89 75.64 75.89 4.9K
11:58 75.89 75.89 75.73 75.79 3.4K
11:59 75.79 75.79 75.59 75.65 4.1K
12:00 75.60 75.69 75.57 75.57 7.3K
12:01 75.44 75.44 75.30 75.30 5.0K
12:02 75.30 75.54 75.30 75.48 3.6K
12:03 75.39 75.43 75.23 75.43 4.2K
12:04 75.43 75.43 75.31 75.31 1.8K
12:05 75.30 75.33 75.21 75.33 4.6K
12:06 75.32 75.32 75.16 75.16 5.2K
12:07 75.16 75.16 74.97 75.00 2.2K
12:08 74.98 75.08 74.98 75.08 4.5K
12:09 75.07 75.07 74.93 74.93 7.0K
12:10 74.95 75.03 74.86 74.86 3.0K
12:11 74.86 74.96 74.77 74.77 5.7K
12:12 74.77 75.00 74.77 75.00 3.4K
12:13 75.08 75.08 74.92 74.95 2.5K
12:14 74.95 75.03 74.95 74.98 1.4K
12:15 74.98 75.05 74.97 75.03 3.1K
12:16 74.93 74.99 74.93 74.99 3.1K
12:17 75.08 75.16 75.02 75.03 3.4K
12:18 75.03 75.11 75.03 75.07 4.3K
12:19 75.07 75.07 74.93 74.93 4.7K
12:20 74.93 75.09 74.93 75.09 4.2K
12:21 75.09 75.14 75.09 75.14 1.7K
12:22 75.05 75.21 75.05 75.21 4.8K
12:23 75.18 75.18 74.80 74.87 7.1K
12:24 74.97 74.97 74.88 74.95 1.9K
12:25 74.95 75.16 74.95 75.12 3.4K
12:26 75.12 75.39 75.12 75.39 3.7K
12:27 75.39 75.63 75.34 75.63 5.6K
12:28 75.61 75.87 75.61 75.74 6.7K
12:29 75.74 75.74 75.48 75.54 10.7K
12:30 75.54 75.78 75.54 75.78 4.8K
12:31 75.78 75.86 75.75 75.76 6.0K
12:32 75.85 75.85 75.71 75.71 2.9K
12:33 75.89 75.95 75.89 75.91 1.9K
12:34 75.92 76.28 75.92 76.28 3.7K
12:35 76.18 76.18 75.93 76.05 10.3K
12:36 76.10 76.10 75.82 75.82 7.0K
12:37 75.84 75.97 75.84 75.91 4.0K
12:38 75.87 75.87 75.79 75.79 4.7K
12:39 75.79 75.79 75.77 75.77 2.4K
12:40 75.75 75.93 75.75 75.86 3.4K
12:41 75.86 75.90 75.75 75.88 4.0K
12:42 75.87 75.87 75.67 75.67 3.8K
12:43 75.74 75.74 75.56 75.56 3.3K
12:44 75.60 75.70 75.53 75.53 3.6K
12:45 75.46 75.55 75.38 75.55 6.6K
12:46 75.40 75.40 75.23 75.23 3.3K
12:47 75.23 75.27 75.16 75.16 4.0K
12:48 75.15 75.20 75.15 75.20 0.8K
12:49 75.20 75.20 75.04 75.12 7.5K
12:50 75.18 75.18 75.08 75.13 7.4K
12:51 75.16 75.16 74.92 74.92 5.5K
12:52 75.15 75.25 75.14 75.14 6.3K
12:53 75.15 75.15 74.94 75.03 13.5K
12:54 75.08 75.09 75.07 75.09 1.9K
12:55 75.09 75.32 75.09 75.29 8.9K
12:56 75.21 75.31 75.21 75.31 1.7K
12:57 75.27 75.27 75.18 75.18 7.7K
12:58 75.18 75.18 75.15 75.15 4.0K
12:59 75.15 75.15 74.90 74.90 9.0K
13:00 75.09 75.19 75.03 75.19 4.8K
13:01 75.23 76.40 75.23 76.40 13.3K
13:02 76.28 76.30 76.19 76.21 10.1K
13:03 76.18 76.27 75.83 75.83 5.0K
13:04 75.83 75.83 75.56 75.56 4.2K
13:05 75.56 75.57 75.23 75.23 4.4K
13:06 75.23 75.50 75.23 75.40 2.5K
13:07 75.48 75.58 75.46 75.46 7.3K
13:08 75.23 75.48 75.21 75.32 6.8K
13:09 75.32 75.47 75.27 75.47 3.0K
13:10 75.33 75.49 75.28 75.46 4.4K
13:11 75.49 75.52 75.35 75.52 3.4K
13:12 75.52 75.52 75.31 75.31 1.9K
13:13 75.39 75.51 75.39 75.41 3.6K
13:14 75.63 75.83 75.60 75.83 7.0K
13:15 75.83 76.09 75.83 76.09 7.9K
13:16 76.09 76.14 76.03 76.14 5.5K
13:17 76.07 76.29 76.07 76.12 3.8K
13:18 76.27 76.33 76.15 76.15 7.7K
13:19 76.15 76.32 76.15 76.24 9.8K
13:20 76.26 76.50 76.26 76.50 6.1K
13:21 76.42 76.52 76.40 76.49 6.9K
13:22 76.38 76.51 76.38 76.38 8.0K
13:23 76.31 76.43 76.22 76.22 7.8K
13:24 76.21 76.44 76.21 76.44 4.8K
13:25 76.44 76.63 76.44 76.63 6.5K
13:26 76.56 76.56 76.45 76.52 8.8K
13:27 76.52 76.70 76.52 76.54 16.9K
13:28 76.52 76.74 76.52 76.60 9.6K
13:29 76.52 76.61 76.50 76.51 13.4K
13:30 76.63 76.98 76.63 76.98 11.3K
13:31 77.12 77.12 76.93 76.97 11.6K
13:32 77.00 77.07 76.77 76.77 8.3K
13:33 76.72 76.87 76.61 76.87 29.1K
13:34 76.80 76.80 76.68 76.68 12.0K
13:35 76.74 76.88 76.74 76.75 11.0K
13:36 76.84 77.00 76.80 76.80 13.2K
13:37 76.74 77.17 76.74 77.17 10.0K
13:38 77.35 77.35 77.18 77.27 17.0K
13:39 77.12 77.12 76.95 77.01 7.7K
13:40 77.03 77.32 77.03 77.32 8.2K
13:41 77.11 77.18 76.98 76.98 15.0K
13:42 76.97 77.09 76.94 77.09 7.6K
13:43 77.09 77.23 76.97 77.14 4.5K
13:44 77.20 77.36 77.11 77.36 4.8K
13:45 77.36 77.36 77.24 77.24 1.9K
13:46 77.31 77.51 77.31 77.51 3.3K
13:47 77.31 77.37 77.07 77.37 14.9K
13:48 77.52 77.71 77.52 77.57 9.0K
13:49 77.57 77.57 77.46 77.46 3.9K
13:50 77.57 77.57 77.16 77.16 4.3K
13:51 77.20 77.49 77.20 77.49 8.7K
13:52 77.49 77.54 77.44 77.54 9.4K
13:53 77.43 77.43 77.03 77.04 6.3K
13:54 77.03 77.27 77.03 77.27 3.0K
13:55 77.00 77.25 77.00 77.25 11.2K
13:56 77.13 77.22 76.98 77.09 18.7K
13:57 77.09 77.18 76.99 77.08 4.7K
13:58 77.06 77.23 77.06 77.17 3.6K
13:59 77.27 77.45 77.27 77.45 17.0K
14:00 77.45 77.45 77.32 77.32 8.2K
14:01 77.55 77.68 77.42 77.58 11.9K
14:02 77.54 77.54 77.34 77.34 6.6K
14:03 77.31 77.32 77.07 77.07 3.4K
14:04 77.21 77.21 77.08 77.20 11.3K
14:05 77.21 77.40 77.21 77.29 9.3K
14:06 77.28 77.28 77.05 77.05 6.5K
14:07 77.06 77.06 76.73 76.73 5.4K
14:08 76.73 76.94 76.67 76.67 10.5K
14:09 77.00 77.17 76.76 77.09 11.9K
14:10 76.95 77.07 76.95 76.98 5.9K
14:11 77.02 77.32 77.02 77.21 9.3K
14:12 77.31 77.31 77.06 77.06 7.4K
14:13 76.98 76.98 76.73 76.73 5.1K
14:14 76.73 76.86 76.69 76.85 3.2K
14:15 77.00 77.02 76.89 76.89 11.9K
14:16 76.94 77.05 76.91 76.91 6.8K
14:17 76.91 77.40 76.91 77.19 17.5K
14:18 77.33 77.35 77.03 77.35 10.7K
14:19 77.20 77.33 77.05 77.31 4.5K
14:20 77.31 77.56 77.31 77.37 6.3K
14:21 77.40 77.42 77.30 77.30 4.1K
14:22 77.42 77.45 77.24 77.45 7.4K
14:23 77.27 77.56 77.27 77.56 11.6K
14:24 77.40 77.47 77.22 77.22 7.0K
14:25 77.33 77.36 77.13 77.36 5.7K
14:26 77.42 77.42 77.35 77.35 6.5K
14:27 77.35 77.35 76.84 76.84 5.1K
14:28 76.89 76.90 76.65 76.65 3.5K
14:29 76.76 76.94 76.65 76.74 5.8K
14:30 76.74 76.74 76.44 76.44 2.9K
14:31 76.45 76.71 76.45 76.54 5.6K
14:32 76.54 76.62 76.53 76.57 11.4K
14:33 76.84 76.84 76.54 76.59 7.4K
14:34 76.59 76.73 76.59 76.73 4.8K
14:35 76.64 76.77 76.57 76.72 1.7K
14:36 76.74 77.00 76.74 77.00 3.5K
14:37 77.00 77.02 76.86 77.02 6.2K
14:38 76.96 77.09 76.83 77.09 2.5K
14:39 77.02 77.15 76.89 77.15 4.7K
14:40 77.17 77.18 77.06 77.16 1.9K
14:41 77.10 77.10 76.95 76.99 10.5K
14:42 76.99 77.35 76.99 77.35 6.6K
14:43 77.19 77.21 77.02 77.03 6.3K
14:44 77.04 77.04 76.90 76.90 3.7K
14:45 77.00 77.15 76.88 76.88 4.8K
14:46 76.88 76.88 76.79 76.81 5.2K
14:47 76.83 76.93 76.74 76.88 13.6K
14:48 76.92 77.01 76.79 76.97 4.6K
14:49 76.79 76.79 76.67 76.77 8.7K
14:50 76.68 76.81 76.68 76.80 27.2K
14:51 76.62 76.73 76.62 76.73 4.2K
14:52 76.58 76.58 76.45 76.45 6.0K
14:53 76.44 76.58 76.42 76.54 1.8K
14:54 76.58 76.65 76.48 76.64 5.3K
14:55 76.58 76.58 76.39 76.39 5.8K
14:56 76.39 76.39 76.29 76.29 4.0K
14:57 76.29 76.29 76.22 76.22 1.9K
14:58 76.22 76.30 76.21 76.21 4.0K
14:59 76.21 76.24 76.17 76.21 4.1K
15:00 76.24 76.24 76.19 76.20 9.8K
15:01 76.30 76.86 76.30 76.76 10.7K
15:02 76.76 76.76 76.60 76.63 9.9K
15:03 76.63 76.63 76.53 76.53 6.9K
15:04 76.53 76.53 76.44 76.44 3.4K
15:05 76.48 76.68 76.48 76.68 19.1K
15:06 76.59 76.71 76.46 76.46 8.3K
15:07 76.45 76.53 76.29 76.29 7.0K
15:08 76.39 76.50 76.34 76.50 5.6K
15:09 76.50 76.50 76.37 76.37 4.9K
15:10 76.32 76.48 76.32 76.33 15.8K
15:11 76.23 76.40 76.23 76.40 5.0K
15:12 76.40 76.40 76.19 76.25 36.0K
15:13 76.23 76.45 76.22 76.39 9.1K
15:14 76.39 76.43 76.33 76.40 4.9K
15:15 76.34 76.34 76.26 76.33 6.5K
15:16 76.33 76.35 76.10 76.10 9.9K
15:17 76.10 76.26 76.04 76.26 10.3K
15:18 76.39 76.51 76.39 76.51 4.8K
15:19 76.53 76.88 76.47 76.80 11.3K
15:20 76.79 76.79 76.74 76.74 6.3K
15:21 76.74 76.81 76.74 76.81 4.2K
15:22 76.77 76.77 76.53 76.63 6.3K
15:23 76.54 76.83 76.52 76.76 11.4K
15:24 76.71 76.71 76.59 76.65 8.6K
15:25 76.73 76.74 76.62 76.65 8.1K
15:26 76.56 76.71 76.49 76.49 11.5K
15:27 76.61 76.65 76.54 76.65 11.2K
15:28 76.62 76.62 76.35 76.35 8.3K
15:29 76.45 76.45 76.36 76.44 4.4K
15:30 76.44 76.48 76.33 76.33 11.3K
15:31 76.34 76.40 76.28 76.36 6.5K
15:32 76.36 76.53 76.36 76.53 7.1K
15:33 76.53 76.73 76.52 76.73 12.5K
15:34 76.82 77.06 76.81 77.00 9.6K
15:35 77.00 77.19 77.00 77.12 6.6K
15:36 77.12 77.21 77.07 77.07 12.0K
15:37 77.07 77.09 76.97 76.97 4.6K
15:38 77.00 77.18 76.97 77.14 14.7K
15:39 77.14 77.24 77.04 77.17 12.9K
15:40 77.09 77.12 77.05 77.11 5.8K
15:41 76.97 76.99 76.85 76.91 11.2K
15:42 76.91 76.91 76.64 76.64 13.5K
15:43 76.68 76.72 76.63 76.66 9.0K
15:44 76.55 76.58 76.47 76.58 5.1K
15:45 76.50 76.50 76.36 76.44 10.5K
15:46 76.41 76.52 76.35 76.47 12.2K
15:47 76.55 76.55 76.48 76.48 13.5K
15:48 76.45 76.64 76.41 76.48 10.6K
15:49 76.47 76.47 76.29 76.41 8.9K
15:50 76.47 76.61 76.47 76.61 4.4K
15:51 76.65 76.65 76.36 76.38 10.4K
15:52 76.38 76.50 76.38 76.50 14.8K
15:53 76.69 76.85 76.69 76.85 14.8K
15:54 76.91 76.91 76.80 76.80 18.6K
15:55 76.73 76.79 76.58 76.79 35.3K
15:56 76.82 77.10 76.81 76.98 57.3K
15:57 76.96 76.96 76.89 76.92 19.2K
15:58 77.00 77.02 76.90 76.90 50.2K
15:59 76.89 77.04 76.89 77.00 41.7K
16:00 77.04 77.19 76.97 77.07 745.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし