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 79.83 79.99 79.50 79.76 22.7K
09:32 79.76 80.05 79.51 79.78 6.4K
09:33 79.88 80.48 79.88 80.22 4.0K
09:34 80.24 80.54 80.20 80.34 3.3K
09:35 80.34 80.60 79.97 79.97 9.7K
09:36 79.80 79.96 79.54 79.54 21.1K
09:37 79.54 79.55 79.54 79.55 3.3K
09:38 79.56 79.77 79.46 79.63 2.7K
09:39 80.03 80.03 79.92 79.95 5.6K
09:40 80.10 80.10 79.66 79.66 21.5K
09:41 79.66 79.79 79.53 79.79 2.4K
09:42 79.79 79.81 79.79 79.80 1.4K
09:43 80.08 80.40 80.08 80.40 6.0K
09:44 80.03 80.49 80.03 80.49 1.7K
09:45 80.31 80.38 80.19 80.19 10.2K
09:46 80.19 80.55 80.19 80.41 8.2K
09:47 80.47 80.69 80.47 80.69 8.7K
09:48 80.55 80.55 80.20 80.28 6.5K
09:49 80.28 80.36 80.20 80.20 0.7K
09:50 79.91 79.91 79.79 79.79 5.1K
09:51 79.79 80.00 79.79 80.00 5.8K
09:52 80.00 80.22 80.00 80.22 3.2K
09:53 80.22 80.45 80.22 80.39 4.8K
09:54 80.49 80.61 80.33 80.61 7.5K
09:55 80.61 80.61 80.39 80.39 3.8K
09:56 80.39 80.46 80.39 80.46 1.5K
09:57 80.28 80.41 80.28 80.41 3.0K
09:58 80.27 80.27 80.14 80.23 4.6K
09:59 80.23 80.44 80.23 80.38 3.9K
10:00 80.50 80.50 80.26 80.48 3.1K
10:01 80.48 80.68 80.30 80.68 16.9K
10:02 80.65 80.65 80.64 80.64 5.9K
10:03 80.64 80.66 80.53 80.53 6.0K
10:04 80.67 80.83 80.67 80.73 27.1K
10:05 80.68 80.78 80.67 80.78 1.4K
10:06 80.64 80.89 80.64 80.89 6.1K
10:07 80.96 80.96 80.76 80.76 5.0K
10:08 80.64 80.67 80.41 80.41 5.5K
10:09 80.52 80.57 80.52 80.52 3.0K
10:10 80.49 80.66 80.49 80.66 3.8K
10:11 80.67 80.70 80.63 80.63 3.5K
10:12 80.50 80.73 80.45 80.45 7.8K
10:13 80.58 80.65 80.58 80.65 5.0K
10:14 80.77 80.77 80.41 80.41 7.9K
10:15 80.41 80.88 80.41 80.88 3.2K
10:16 80.88 80.88 80.83 80.83 0.9K
10:17 81.00 81.00 80.81 80.81 7.7K
10:18 80.79 80.92 80.79 80.80 5.5K
10:19 80.97 80.97 80.89 80.89 3.3K
10:20 80.89 80.99 80.89 80.90 1.7K
10:21 80.97 80.97 80.78 80.93 3.9K
10:22 80.84 81.04 80.84 81.00 2.6K
10:23 81.00 81.05 80.98 80.98 14.7K
10:24 80.98 81.00 80.84 80.84 3.7K
10:25 80.81 80.90 80.79 80.84 3.9K
10:26 80.84 80.84 80.75 80.79 3.4K
10:27 80.74 80.74 80.70 80.73 3.5K
10:28 80.74 80.94 80.74 80.94 5.3K
10:29 80.94 80.94 80.86 80.91 7.7K
10:30 80.96 80.96 80.76 80.78 4.2K
10:31 80.74 80.87 80.62 80.62 3.0K
10:32 80.62 80.62 80.59 80.59 1.2K
10:33 80.59 80.67 80.59 80.67 2.1K
10:34 80.83 80.84 80.75 80.75 6.9K
10:35 80.90 80.90 80.83 80.83 1.5K
10:36 80.83 80.83 80.66 80.66 4.5K
10:37 80.66 80.73 80.65 80.73 7.5K
10:38 80.73 80.73 80.67 80.67 3.2K
10:39 80.67 80.72 80.67 80.72 5.1K
10:40 80.94 80.94 80.81 80.81 2.4K
10:41 80.82 80.88 80.73 80.88 2.6K
10:42 80.73 80.73 80.55 80.64 4.1K
10:43 80.64 80.64 80.57 80.63 2.5K
10:44 80.47 80.55 80.47 80.51 6.5K
10:45 80.52 80.57 80.52 80.57 2.1K
10:46 80.57 80.60 80.47 80.59 4.2K
10:47 80.59 80.60 80.49 80.60 4.3K
10:48 80.40 80.52 80.40 80.52 5.2K
10:49 80.52 80.52 80.50 80.51 5.1K
10:50 80.51 80.51 80.38 80.38 5.8K
10:51 80.38 80.38 80.30 80.37 8.3K
10:52 80.37 80.39 80.32 80.39 3.3K
10:53 80.27 80.28 80.18 80.28 5.4K
10:54 80.24 80.24 80.23 80.23 2.1K
10:55 80.23 80.24 80.12 80.12 6.0K
10:56 79.96 80.05 79.96 80.05 3.6K
10:57 80.04 80.04 79.93 79.97 6.6K
10:58 79.91 79.91 79.80 79.80 4.5K
10:59 79.77 79.77 79.76 79.76 2.0K
11:00 79.76 79.76 79.71 79.71 5.1K
11:01 79.67 79.85 79.67 79.78 6.8K
11:02 79.78 79.92 79.78 79.92 6.3K
11:03 80.01 80.05 79.95 80.01 3.3K
11:04 80.01 80.05 79.98 80.05 1.8K
11:05 80.12 80.12 80.07 80.07 2.3K
11:06 79.95 79.98 79.88 79.88 17.0K
11:07 79.94 79.94 79.74 79.74 5.1K
11:08 79.74 79.80 79.73 79.79 8.9K
11:09 79.75 79.75 79.60 79.60 5.2K
11:10 79.57 79.71 79.55 79.71 3.4K
11:11 79.71 79.71 79.60 79.60 3.0K
11:12 79.65 79.67 79.60 79.60 6.0K
11:13 79.51 79.52 79.48 79.52 7.5K
11:14 79.46 79.51 79.39 79.39 12.5K
11:15 79.39 79.48 79.39 79.40 3.0K
11:16 79.31 79.56 79.31 79.44 8.0K
11:17 79.32 79.32 79.25 79.25 13.5K
11:18 79.33 79.33 79.18 79.18 2.6K
11:19 79.18 79.19 79.18 79.19 2.2K
11:20 79.19 79.35 79.19 79.35 5.6K
11:21 79.41 79.50 79.39 79.50 7.4K
11:22 79.42 79.55 79.42 79.55 14.7K
11:23 79.60 79.62 79.55 79.55 3.3K
11:24 79.55 79.66 79.42 79.42 13.6K
11:25 79.40 79.41 79.20 79.25 4.5K
11:26 79.20 79.30 79.17 79.30 2.9K
11:27 79.30 79.36 79.27 79.36 2.7K
11:28 79.45 79.47 79.40 79.43 6.7K
11:29 79.46 79.49 79.43 79.43 7.3K
11:30 79.42 79.44 79.32 79.32 3.2K
11:31 79.23 79.49 79.23 79.49 1.9K
11:32 79.49 79.54 79.40 79.54 2.6K
11:33 79.54 79.54 79.54 79.54 0.3K
11:34 79.44 79.48 79.44 79.48 2.1K
11:35 79.49 79.55 79.37 79.55 3.3K
11:36 79.48 79.55 79.48 79.55 2.1K
11:37 79.57 79.57 79.49 79.49 3.4K
11:38 79.53 79.69 79.53 79.53 4.2K
11:39 79.60 79.84 79.60 79.82 5.1K
11:40 79.75 79.82 79.75 79.82 2.5K
11:41 79.82 79.95 79.82 79.95 2.3K
11:42 79.95 79.95 79.95 79.95 1.1K
11:43 79.92 79.97 79.92 79.95 2.9K
11:44 79.95 80.01 79.95 80.01 2.2K
11:45 79.99 79.99 79.93 79.93 5.2K
11:46 79.93 80.07 79.93 80.06 2.3K
11:47 80.06 80.10 79.89 79.89 3.5K
11:48 79.89 80.05 79.89 80.04 3.3K
11:49 80.04 80.04 79.99 79.99 7.5K
11:50 79.80 79.80 79.66 79.66 7.9K
11:51 79.68 79.74 79.68 79.68 5.3K
11:52 79.68 79.68 79.55 79.65 8.2K
11:53 79.52 79.52 79.44 79.50 5.7K
11:54 79.50 79.50 79.45 79.45 0.6K
11:55 79.50 79.68 79.50 79.67 6.0K
11:56 79.67 79.68 79.62 79.62 2.3K
11:57 79.72 79.81 79.71 79.81 5.1K
11:58 79.84 79.85 79.73 79.73 3.1K
11:59 79.73 79.93 79.73 79.93 1.6K
12:00 79.93 79.96 79.87 79.87 1.9K
12:01 79.86 79.96 79.79 79.79 6.0K
12:02 79.79 79.90 79.79 79.90 3.0K
12:03 79.90 79.90 79.68 79.78 1.4K
12:04 79.87 79.87 79.79 79.79 3.3K
12:05 79.74 79.82 79.72 79.81 6.4K
12:06 79.76 79.93 79.76 79.90 7.3K
12:07 79.90 79.90 79.72 79.72 1.6K
12:08 79.72 79.72 79.65 79.68 0.9K
12:09 79.68 79.68 79.64 79.64 0.7K
12:10 79.70 79.70 79.51 79.51 2.5K
12:11 79.63 79.63 79.55 79.56 2.9K
12:12 79.56 79.64 79.56 79.64 2.3K
12:13 79.64 79.64 79.60 79.60 1.4K
12:14 79.60 79.60 79.59 79.59 1.4K
12:15 79.61 79.61 79.55 79.55 5.5K
12:16 79.47 79.47 79.38 79.38 3.7K
12:17 79.38 79.43 79.32 79.32 7.2K
12:18 79.18 79.18 79.05 79.05 3.1K
12:19 79.05 79.18 79.05 79.10 3.8K
12:20 79.00 79.00 79.00 79.00 0.9K
12:21 79.00 79.06 78.92 78.92 1.9K
12:22 78.92 78.92 78.88 78.88 2.3K
12:23 78.88 78.88 78.75 78.75 4.1K
12:24 78.75 78.75 78.69 78.69 1.9K
12:25 78.76 78.76 78.73 78.73 1.8K
12:26 78.75 78.75 78.73 78.73 2.3K
12:27 78.73 78.83 78.73 78.83 3.4K
12:28 78.84 78.84 78.80 78.80 2.0K
12:29 78.88 78.97 78.88 78.97 2.2K
12:30 79.00 79.00 78.93 78.93 0.8K
12:31 78.93 79.13 78.93 79.10 3.5K
12:32 79.02 79.02 78.53 78.53 6.3K
12:33 78.53 78.57 78.53 78.57 1.1K
12:34 78.57 78.72 78.56 78.72 5.0K
12:35 78.65 78.65 78.65 78.65 2.2K
12:36 78.65 78.65 78.50 78.50 2.3K
12:37 78.50 78.60 78.48 78.48 4.9K
12:38 78.48 78.48 78.34 78.34 1.9K
12:39 78.33 78.33 78.18 78.18 3.3K
12:40 78.24 78.24 77.97 77.99 6.9K
12:41 78.09 78.14 77.80 77.80 2.8K
12:42 77.80 77.80 77.66 77.79 4.1K
12:43 77.79 77.79 77.73 77.73 1.1K
12:44 77.73 77.74 77.73 77.74 0.9K
12:45 77.79 77.90 77.79 77.83 1.7K
12:46 77.83 77.83 77.80 77.80 2.8K
12:47 77.81 77.95 77.81 77.95 4.1K
12:48 77.95 77.95 77.74 77.78 2.3K
12:49 77.70 77.99 77.70 77.99 12.1K
12:50 78.00 78.09 77.98 78.09 4.3K
12:51 77.94 78.00 77.88 77.88 1.0K
12:52 77.87 77.89 77.80 77.88 5.4K
12:53 77.88 78.06 77.88 78.06 3.2K
12:54 77.97 78.06 77.97 77.98 4.2K
12:55 77.98 77.98 77.94 77.94 1.6K
12:56 77.86 78.18 77.86 78.18 5.2K
12:57 78.18 78.18 77.92 77.92 13.3K
12:58 77.78 78.07 77.77 78.07 4.7K
12:59 78.07 78.07 77.88 77.89 1.8K
13:00 77.89 77.89 77.61 77.65 4.9K
13:01 77.74 77.74 77.54 77.54 6.4K
13:02 77.61 77.61 77.55 77.58 5.9K
13:03 77.63 77.72 77.63 77.72 6.9K
13:04 77.66 77.76 77.66 77.76 4.0K
13:05 77.66 77.75 77.66 77.75 3.4K
13:06 77.75 77.90 77.75 77.90 3.4K
13:07 77.80 77.81 77.69 77.81 2.5K
13:08 77.81 77.81 77.26 77.26 7.4K
13:09 77.26 77.31 77.26 77.31 2.4K
13:10 77.27 77.35 77.27 77.30 2.5K
13:11 77.30 77.40 77.29 77.40 6.5K
13:12 77.40 77.40 77.27 77.27 2.2K
13:13 77.28 77.28 77.02 77.06 8.3K
13:14 77.13 77.18 77.13 77.17 5.3K
13:15 77.20 77.34 77.18 77.34 4.2K
13:16 77.34 77.51 77.34 77.47 2.7K
13:17 77.40 77.40 77.36 77.40 2.4K
13:18 77.40 77.57 77.40 77.57 1.8K
13:19 77.48 77.59 77.39 77.59 5.0K
13:20 77.57 77.57 77.43 77.43 3.7K
13:21 77.40 77.51 77.38 77.38 1.5K
13:22 77.38 77.38 77.38 77.38 0.3K
13:23 77.38 77.38 77.18 77.19 2.9K
13:24 77.19 77.39 77.19 77.30 6.9K
13:25 77.27 77.37 77.27 77.37 1.3K
13:26 77.24 77.47 77.24 77.47 2.4K
13:27 77.44 77.44 77.35 77.35 3.6K
13:28 77.30 77.36 77.21 77.22 3.9K
13:29 77.22 77.22 77.14 77.20 3.5K
13:30 77.29 77.30 77.26 77.30 6.6K
13:31 77.21 77.21 77.14 77.21 2.7K
13:32 77.21 77.21 77.21 77.21 0.6K
13:33 77.26 77.45 77.26 77.37 7.1K
13:34 77.37 77.37 77.26 77.32 3.1K
13:35 77.32 77.32 77.17 77.17 2.2K
13:36 77.30 77.72 77.30 77.67 8.8K
13:37 77.64 77.76 77.55 77.63 6.0K
13:38 77.63 77.63 77.48 77.57 6.4K
13:39 77.57 77.77 77.57 77.77 2.1K
13:40 77.77 77.84 77.77 77.84 2.7K
13:41 77.72 77.75 77.72 77.74 3.3K
13:42 77.84 77.94 77.68 77.89 5.8K
13:43 77.89 78.01 77.89 78.01 3.2K
13:44 78.16 78.35 78.16 78.35 13.7K
13:45 78.35 78.49 78.35 78.49 1.5K
13:46 78.36 78.36 78.13 78.15 2.0K
13:47 78.15 78.15 77.95 77.95 3.2K
13:48 77.95 77.95 77.90 77.90 5.0K
13:49 77.93 77.94 77.93 77.94 1.2K
13:50 77.93 78.08 77.92 77.92 1.5K
13:51 77.92 77.92 77.76 77.89 3.4K
13:52 77.89 78.01 77.89 77.93 2.0K
13:53 77.90 78.06 77.90 78.03 3.0K
13:54 78.05 78.10 78.02 78.10 2.6K
13:55 78.10 78.10 77.94 77.94 3.0K
13:56 77.94 78.12 77.94 78.12 1.7K
13:57 78.13 78.13 78.04 78.10 3.3K
13:58 78.10 78.13 78.10 78.13 1.4K
13:59 78.16 78.16 78.06 78.06 1.8K
14:00 78.06 78.16 78.03 78.16 2.9K
14:01 78.03 78.06 77.95 77.95 2.3K
14:02 78.03 78.03 77.97 77.97 1.9K
14:03 77.91 78.07 77.91 77.96 2.6K
14:04 77.96 78.01 77.95 77.95 3.0K
14:05 77.95 77.99 77.87 77.87 15.5K
14:06 77.82 77.82 77.74 77.74 8.5K
14:07 77.74 77.74 77.53 77.58 2.3K
14:08 77.66 77.66 77.55 77.60 7.0K
14:09 77.57 77.57 77.42 77.46 6.0K
14:10 77.46 77.46 77.43 77.43 2.6K
14:11 77.47 77.52 77.47 77.51 3.3K
14:12 77.51 77.51 77.43 77.43 3.1K
14:13 77.52 77.59 77.38 77.38 3.6K
14:14 77.33 77.42 77.27 77.27 3.1K
14:15 77.27 77.38 77.27 77.38 3.3K
14:16 77.38 77.53 77.38 77.49 3.8K
14:17 77.47 77.47 77.47 77.47 1.5K
14:18 77.68 77.79 77.68 77.77 6.5K
14:19 77.77 77.82 77.68 77.82 2.8K
14:20 77.82 77.83 77.80 77.83 2.7K
14:21 77.83 77.84 77.83 77.84 2.0K
14:22 77.83 77.83 77.75 77.75 2.6K
14:23 77.71 77.71 77.64 77.64 3.1K
14:24 77.67 77.71 77.67 77.67 2.6K
14:25 77.58 77.75 77.58 77.75 3.8K
14:26 77.73 77.73 77.47 77.47 3.9K
14:27 77.54 77.54 77.43 77.54 3.2K
14:28 77.54 77.54 77.45 77.45 2.4K
14:29 77.41 77.41 77.26 77.26 5.6K
14:30 77.24 77.24 77.10 77.10 2.2K
14:31 77.19 77.83 77.19 77.83 19.3K
14:32 78.02 78.03 77.88 77.88 4.5K
14:33 77.85 77.85 77.85 77.85 1.3K
14:34 77.86 77.86 77.75 77.75 1.4K
14:35 77.75 77.75 77.54 77.57 3.1K
14:36 77.59 77.59 77.35 77.37 2.3K
14:37 77.37 77.41 77.33 77.41 2.9K
14:38 77.35 77.42 77.29 77.30 4.7K
14:39 77.36 77.38 77.36 77.38 4.1K
14:40 77.38 77.38 77.28 77.28 4.2K
14:41 77.23 77.31 77.23 77.31 1.2K
14:42 77.19 77.21 77.12 77.14 3.4K
14:43 77.14 77.14 77.12 77.13 3.5K
14:44 77.05 77.14 77.03 77.10 7.5K
14:45 77.11 77.11 77.09 77.09 1.4K
14:46 77.01 77.27 77.01 77.27 5.0K
14:47 77.19 77.47 77.19 77.39 11.0K
14:48 77.35 77.35 77.23 77.23 1.9K
14:49 77.23 77.27 77.23 77.25 0.7K
14:50 77.26 77.42 77.26 77.42 2.9K
14:51 77.42 77.47 77.39 77.47 3.0K
14:52 77.39 77.42 77.31 77.31 5.2K
14:53 77.30 77.38 77.26 77.38 4.9K
14:54 77.48 77.48 77.31 77.33 3.3K
14:55 77.33 77.33 77.18 77.26 2.9K
14:56 77.26 77.26 77.06 77.09 4.2K
14:57 77.02 77.02 76.95 76.95 3.7K
14:58 76.95 76.96 76.87 76.94 7.0K
14:59 76.94 76.94 76.93 76.93 0.9K
15:00 76.93 77.00 76.93 76.95 5.9K
15:01 76.88 77.00 76.88 76.93 7.0K
15:02 76.95 76.96 76.89 76.89 8.0K
15:03 76.90 76.91 76.85 76.85 2.7K
15:04 76.84 76.88 76.81 76.81 4.1K
15:05 76.79 76.83 76.70 76.78 5.7K
15:06 76.77 76.77 76.77 76.77 2.6K
15:07 76.69 76.69 76.49 76.49 7.1K
15:08 76.48 76.56 76.47 76.52 4.4K
15:09 76.52 76.52 76.42 76.45 2.0K
15:10 76.44 76.48 76.33 76.33 5.0K
15:11 76.28 76.37 76.21 76.23 10.2K
15:12 76.26 76.26 76.26 76.26 2.7K
15:13 76.26 76.26 76.25 76.25 2.5K
15:14 76.16 76.17 76.07 76.17 7.1K
15:15 76.10 76.10 76.05 76.05 3.9K
15:16 76.06 76.06 75.94 76.00 4.7K
15:17 76.00 76.01 75.86 75.86 5.2K
15:18 75.83 75.86 75.70 75.70 13.4K
15:19 75.76 75.93 75.75 75.84 12.2K
15:20 75.84 75.84 75.64 75.69 7.4K
15:21 75.79 75.96 75.78 75.92 6.6K
15:22 75.86 75.99 75.86 75.91 6.9K
15:23 75.92 75.92 75.81 75.88 8.9K
15:24 75.84 75.98 75.84 75.98 5.0K
15:25 75.99 76.05 75.97 76.05 5.5K
15:26 76.08 76.31 76.08 76.31 11.6K
15:27 76.30 76.30 76.11 76.19 11.6K
15:28 76.18 76.37 76.18 76.33 5.7K
15:29 76.33 76.41 76.32 76.40 9.2K
15:30 76.49 76.49 76.33 76.37 9.0K
15:31 76.24 76.26 76.23 76.25 8.9K
15:32 76.29 76.29 76.12 76.12 16.9K
15:33 76.06 76.07 75.98 75.98 11.2K
15:34 75.97 75.98 75.83 75.83 4.7K
15:35 75.89 75.98 75.89 75.98 10.1K
15:36 75.96 75.96 75.80 75.80 8.5K
15:37 75.81 75.81 75.60 75.60 7.8K
15:38 75.60 75.60 75.30 75.30 16.6K
15:39 75.29 75.43 75.29 75.34 8.6K
15:40 75.33 75.39 75.20 75.28 15.3K
15:41 75.18 75.38 75.10 75.38 21.1K
15:42 75.45 75.53 75.42 75.53 10.0K
15:43 75.51 75.59 75.50 75.50 8.1K
15:44 75.46 75.46 75.37 75.43 10.4K
15:45 75.44 75.44 75.23 75.23 10.9K
15:46 75.17 75.32 75.15 75.32 14.3K
15:47 75.25 75.25 75.02 75.02 5.4K
15:48 75.02 75.04 74.95 74.99 11.9K
15:49 74.99 74.99 74.95 74.95 8.6K
15:50 74.96 74.98 74.87 74.87 11.7K
15:51 74.90 75.37 74.90 75.37 14.4K
15:52 75.35 75.69 75.35 75.69 14.5K
15:53 75.69 75.78 75.59 75.78 20.5K
15:54 75.80 75.82 75.77 75.82 18.3K
15:55 75.80 76.21 75.80 76.21 45.2K
15:56 75.87 75.91 75.74 75.91 35.0K
15:57 75.93 75.98 75.84 75.88 42.3K
15:58 75.93 76.07 75.92 76.04 37.8K
15:59 76.05 76.09 76.03 76.09 46.4K
16:00 76.10 76.25 75.27 76.14 748.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし