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 76.04 76.04 73.51 75.30 16.9K
09:32 75.30 76.64 75.30 76.64 2.9K
09:33 76.43 76.43 76.43 76.43 0.4K
09:34 76.90 77.00 76.72 76.72 1.6K
09:35 76.72 76.77 76.72 76.77 1.0K
09:36 76.63 76.64 76.63 76.64 4.4K
09:37 76.64 76.64 76.52 76.52 1.2K
09:38 76.37 76.51 76.37 76.38 3.6K
09:39 76.38 77.08 76.38 77.08 1.8K
09:40 77.08 77.40 77.08 77.40 3.0K
09:41 77.40 77.54 77.40 77.54 0.4K
09:42 77.54 77.87 77.54 77.87 2.5K
09:43 77.87 77.88 77.87 77.88 1.2K
09:44 77.88 77.88 77.37 77.37 4.3K
09:45 76.93 76.93 76.74 76.74 4.3K
09:46 76.74 76.77 76.42 76.42 5.0K
09:47 76.41 76.55 76.41 76.52 8.8K
09:48 76.40 76.40 76.28 76.28 1.1K
09:49 76.28 76.43 76.15 76.40 3.6K
09:50 76.28 76.58 76.28 76.58 2.6K
09:51 76.69 76.72 76.63 76.72 5.3K
09:52 76.72 77.06 76.72 76.93 6.0K
09:53 76.93 77.07 76.93 76.98 5.0K
09:54 76.82 76.95 76.82 76.95 1.8K
09:55 76.82 76.82 76.67 76.67 3.4K
09:56 76.67 76.78 76.67 76.74 3.3K
09:57 77.02 77.02 77.02 77.02 2.0K
09:58 77.02 77.02 76.99 76.99 1.7K
09:59 76.84 76.94 76.84 76.94 3.4K
10:00 76.93 76.93 76.92 76.92 1.3K
10:01 76.92 77.43 76.92 77.43 8.6K
10:02 77.43 77.43 77.42 77.42 0.6K
10:03 77.42 77.55 77.42 77.55 5.1K
10:04 77.55 77.63 77.27 77.27 4.6K
10:05 77.27 77.27 77.21 77.21 1.6K
10:06 77.20 77.20 76.86 76.86 3.9K
10:07 76.86 76.86 76.64 76.64 2.7K
10:08 76.61 76.61 76.42 76.52 3.5K
10:09 76.52 76.52 76.52 76.52 0.4K
10:10 76.74 76.74 76.74 76.74 3.3K
10:11 76.74 76.79 76.68 76.79 0.6K
10:12 76.85 76.87 76.74 76.86 6.3K
10:13 76.93 76.99 76.93 76.99 1.3K
10:14 76.81 76.81 76.66 76.71 5.1K
10:15 76.71 76.71 76.50 76.52 1.7K
10:16 76.64 76.87 76.64 76.75 2.8K
10:17 76.78 76.79 76.77 76.79 2.5K
10:18 76.79 76.79 76.77 76.77 1.3K
10:19 76.80 76.80 76.70 76.70 5.6K
10:20 76.70 76.81 76.65 76.81 5.8K
10:21 76.81 76.88 76.81 76.88 2.6K
10:22 76.85 76.86 76.80 76.80 4.9K
10:23 76.70 76.70 76.53 76.57 10.0K
10:24 76.57 76.91 76.57 76.85 8.7K
10:25 76.85 77.00 76.85 76.93 3.5K
10:26 76.93 76.93 76.83 76.83 4.0K
10:27 76.83 76.83 76.79 76.81 1.5K
10:28 76.81 76.81 76.56 76.65 2.0K
10:29 76.60 76.66 76.60 76.66 3.0K
10:30 76.74 76.81 76.74 76.81 2.3K
10:31 76.85 76.85 76.77 76.77 5.4K
10:32 76.83 76.99 76.77 76.99 9.5K
10:33 76.99 76.99 76.93 76.93 2.1K
10:34 77.20 77.20 77.03 77.06 4.5K
10:35 77.06 77.14 77.06 77.14 1.8K
10:36 77.11 77.18 77.11 77.12 1.4K
10:37 77.06 77.06 76.92 76.92 4.5K
10:38 76.82 76.91 76.82 76.91 4.4K
10:39 76.85 76.85 76.75 76.85 2.3K
10:40 76.77 76.83 76.77 76.83 2.6K
10:41 76.76 76.77 76.66 76.73 4.2K
10:42 76.86 76.86 76.62 76.62 1.4K
10:43 76.64 76.71 76.64 76.71 1.2K
10:44 76.73 76.73 76.71 76.71 1.3K
10:45 76.71 76.71 76.57 76.60 3.2K
10:46 76.60 76.67 76.58 76.67 7.3K
10:47 76.67 76.93 76.66 76.91 9.4K
10:48 76.91 76.91 76.83 76.83 8.8K
10:49 76.78 76.78 76.55 76.55 4.3K
10:50 76.47 76.47 76.37 76.37 1.8K
10:51 76.41 76.42 76.36 76.42 1.6K
10:52 76.42 76.42 76.18 76.18 2.9K
10:53 76.18 76.18 75.89 75.89 2.0K
10:54 75.93 75.94 75.90 75.90 2.1K
10:55 75.89 75.93 75.84 75.93 2.7K
10:56 75.92 75.98 75.92 75.95 5.6K
10:57 76.08 76.11 76.02 76.04 4.7K
10:58 76.01 76.05 76.01 76.05 2.1K
10:59 76.13 76.13 76.01 76.01 2.4K
11:00 76.01 76.01 75.90 75.94 3.8K
11:01 75.87 76.00 75.87 76.00 5.1K
11:02 76.00 76.00 75.91 76.00 3.4K
11:03 76.02 76.02 75.87 75.87 4.8K
11:04 75.87 75.94 75.87 75.94 3.3K
11:05 75.94 76.13 75.94 76.13 4.3K
11:06 76.10 76.32 76.10 76.32 12.3K
11:07 76.29 76.32 76.29 76.32 6.9K
11:08 76.52 76.52 76.35 76.38 5.8K
11:09 76.44 76.59 76.43 76.43 4.7K
11:10 76.43 76.50 76.43 76.45 3.5K
11:11 76.56 76.63 76.56 76.56 3.2K
11:12 76.50 76.62 76.50 76.60 2.4K
11:13 76.66 76.72 76.58 76.58 2.1K
11:14 76.54 76.54 76.46 76.46 5.9K
11:15 76.39 76.59 76.39 76.55 4.8K
11:16 76.56 76.75 76.56 76.72 13.5K
11:17 76.85 76.85 76.80 76.81 4.7K
11:18 76.81 76.81 76.68 76.74 1.9K
11:19 76.74 76.74 76.62 76.62 6.9K
11:20 76.62 76.72 76.62 76.72 5.0K
11:21 76.75 76.81 76.75 76.81 3.0K
11:22 76.83 76.93 76.83 76.93 3.6K
11:23 76.87 76.88 76.84 76.88 3.4K
11:24 76.88 76.88 76.87 76.87 6.4K
11:25 76.97 77.14 76.97 77.14 7.2K
11:26 77.14 77.14 76.93 77.03 8.8K
11:27 77.03 77.09 76.93 77.09 16.2K
11:28 77.09 77.09 76.94 77.04 0.8K
11:29 76.94 77.04 76.86 76.93 7.4K
11:30 76.93 76.98 76.93 76.93 2.2K
11:31 76.92 76.98 76.77 76.95 5.6K
11:32 77.06 77.07 77.06 77.06 6.0K
11:33 77.06 77.06 76.73 76.73 3.0K
11:34 76.73 76.73 76.57 76.59 2.3K
11:35 76.59 76.61 76.59 76.61 0.8K
11:36 76.61 76.69 76.61 76.65 4.5K
11:37 76.65 76.65 76.65 76.65 0.4K
11:38 76.65 76.81 76.65 76.81 4.7K
11:39 76.81 76.81 76.63 76.68 3.3K
11:40 76.68 76.68 76.50 76.50 3.4K
11:41 76.40 76.51 76.38 76.47 3.6K
11:42 76.45 76.45 76.26 76.26 9.1K
11:43 76.19 76.23 76.19 76.23 1.7K
11:44 76.23 76.26 76.19 76.26 10.9K
11:45 76.26 76.26 76.08 76.25 5.3K
11:46 76.25 76.38 76.25 76.38 4.2K
11:47 76.38 76.41 76.37 76.41 3.2K
11:48 76.45 76.80 76.45 76.80 11.0K
11:49 76.73 76.75 76.66 76.75 4.5K
11:50 76.75 76.83 76.56 76.56 2.4K
11:51 76.56 76.56 76.45 76.52 1.9K
11:52 76.57 76.58 76.52 76.55 1.6K
11:53 76.55 76.58 76.44 76.44 3.4K
11:54 76.44 76.55 76.44 76.55 1.8K
11:55 76.57 76.57 76.33 76.33 4.7K
11:56 76.33 76.44 76.33 76.40 1.1K
11:57 76.19 76.29 76.19 76.29 4.3K
11:58 76.29 76.29 76.23 76.23 2.3K
11:59 76.23 76.24 76.23 76.24 1.1K
12:00 76.18 76.32 76.18 76.32 1.7K
12:01 76.25 76.28 76.25 76.28 2.9K
12:02 76.18 76.21 76.16 76.21 4.1K
12:03 76.21 76.30 76.21 76.29 3.8K
12:04 76.29 76.39 76.29 76.39 7.7K
12:05 76.39 76.39 76.26 76.26 1.7K
12:06 76.22 76.41 76.22 76.41 2.4K
12:07 76.40 76.49 76.38 76.42 3.8K
12:08 76.25 76.34 76.25 76.34 1.0K
12:09 76.34 76.46 76.34 76.46 1.0K
12:10 76.51 76.54 76.51 76.54 3.8K
12:11 76.57 76.66 76.57 76.66 2.2K
12:12 76.66 76.74 76.66 76.74 0.8K
12:13 76.74 76.79 76.72 76.76 2.9K
12:14 76.76 76.93 76.76 76.93 3.4K
12:15 76.93 77.07 76.93 77.07 2.3K
12:16 77.04 77.05 76.98 76.98 2.2K
12:17 77.04 77.04 76.93 77.00 4.1K
12:18 77.04 77.04 76.98 76.98 1.4K
12:19 76.97 77.03 76.97 76.99 1.5K
12:20 76.96 76.96 76.96 76.96 2.0K
12:21 76.98 76.98 76.98 76.98 0.8K
12:22 76.99 77.00 76.84 76.84 5.3K
12:23 76.84 76.94 76.84 76.93 2.8K
12:24 76.90 76.90 76.90 76.90 1.3K
12:25 76.87 76.87 76.82 76.82 1.9K
12:26 76.69 76.72 76.69 76.72 3.1K
12:27 76.72 76.85 76.72 76.85 4.9K
12:28 76.87 76.95 76.87 76.95 3.2K
12:29 76.96 76.96 76.80 76.80 4.2K
12:30 76.80 76.80 76.73 76.73 1.4K
12:31 76.60 76.83 76.60 76.83 2.8K
12:32 76.83 76.83 76.80 76.80 1.0K
12:33 76.80 76.82 76.80 76.82 1.4K
12:34 76.82 76.91 76.82 76.91 2.9K
12:35 76.88 76.88 76.83 76.87 2.3K
12:36 76.93 77.02 76.93 77.02 1.6K
12:37 76.96 76.96 76.84 76.84 4.5K
12:38 76.87 76.87 76.86 76.86 4.3K
12:39 76.81 76.81 76.76 76.78 1.1K
12:40 76.84 76.94 76.84 76.89 2.5K
12:41 76.89 76.89 76.85 76.85 1.5K
12:42 76.85 76.96 76.85 76.96 1.0K
12:43 76.97 77.00 76.83 76.83 4.8K
12:44 76.83 76.86 76.80 76.86 2.0K
12:45 76.78 76.85 76.78 76.85 3.8K
12:46 76.83 76.88 76.76 76.76 1.9K
12:47 76.76 76.84 76.76 76.84 5.3K
12:48 76.95 76.95 76.85 76.90 5.0K
12:49 76.90 76.90 76.76 76.83 2.3K
12:50 76.83 76.97 76.83 76.97 2.6K
12:51 76.97 77.02 76.97 77.00 4.4K
12:52 77.00 77.00 76.93 76.93 1.4K
12:53 76.93 76.98 76.93 76.98 5.5K
12:54 76.98 77.04 76.90 77.04 5.1K
12:55 77.04 77.12 77.04 77.12 1.7K
12:56 77.12 77.20 77.12 77.20 3.4K
12:57 77.17 77.30 77.17 77.30 4.7K
12:58 77.30 77.30 77.30 77.30 0.1K
12:59 77.29 77.31 77.14 77.14 10.7K
13:00 77.14 77.14 77.07 77.07 1.7K
13:01 77.09 77.11 77.09 77.11 0.7K
13:02 77.12 77.20 77.12 77.20 0.8K
13:03 77.25 77.74 77.25 77.74 9.6K
13:04 77.84 77.84 77.65 77.65 8.1K
13:05 77.73 77.88 77.68 77.88 3.5K
13:06 77.88 78.07 77.88 78.07 7.9K
13:07 78.07 78.07 77.82 77.85 20.1K
13:08 77.85 77.85 77.76 77.77 26.3K
13:09 77.73 77.80 77.66 77.67 26.6K
13:10 77.75 77.75 77.62 77.72 11.9K
13:11 77.72 77.72 77.49 77.65 28.2K
13:12 77.72 77.86 77.71 77.73 24.0K
13:13 77.84 78.00 77.84 78.00 22.6K
13:14 78.03 78.24 78.03 78.17 133.0K
13:15 78.17 78.29 78.06 78.29 29.5K
13:16 78.20 78.20 77.96 78.10 25.5K
13:17 78.10 78.10 77.92 77.92 9.5K
13:18 77.87 77.87 77.73 77.73 5.0K
13:19 77.73 77.73 77.30 77.30 6.7K
13:20 76.93 78.82 76.85 78.82 35.2K
13:21 79.24 80.08 78.96 80.08 30.5K
13:22 80.24 80.54 80.24 80.54 16.9K
13:23 80.54 80.54 79.90 80.07 15.9K
13:24 80.59 81.23 80.59 81.03 16.2K
13:25 81.24 81.64 81.24 81.64 17.5K
13:26 81.47 82.60 81.47 82.60 11.3K
13:27 82.54 82.76 82.54 82.76 5.8K
13:28 82.80 83.55 82.80 83.55 7.4K
13:29 83.51 83.51 82.16 82.16 18.5K
13:30 82.49 82.62 82.47 82.57 48.0K
13:31 82.55 82.65 82.48 82.48 72.2K
13:32 82.47 83.04 82.47 83.02 18.0K
13:33 82.97 83.51 82.93 83.27 21.0K
13:34 83.44 83.57 83.31 83.31 4.3K
13:35 83.63 84.22 83.63 84.22 27.1K
13:36 84.19 85.04 84.19 85.04 41.9K
13:37 84.88 84.88 84.67 84.68 33.0K
13:38 84.36 85.38 84.10 85.29 89.0K
13:39 85.41 85.41 84.57 84.57 81.1K
13:40 84.49 84.49 83.82 83.82 21.5K
13:41 83.82 83.82 82.81 82.81 28.9K
13:42 82.81 83.20 82.81 83.15 7.6K
13:43 83.33 83.41 82.83 82.91 10.1K
13:44 82.91 83.22 82.85 82.85 4.3K
13:45 82.89 82.89 82.65 82.65 6.6K
13:46 82.65 83.01 82.65 82.87 5.2K
13:47 82.78 83.80 82.78 83.80 9.4K
13:48 83.80 83.88 83.58 83.69 3.2K
13:49 83.69 84.07 83.66 84.07 11.0K
13:50 84.00 84.28 83.86 83.86 9.2K
13:51 83.94 83.97 83.57 83.57 5.5K
13:52 83.33 83.57 83.33 83.56 3.0K
13:53 83.57 84.10 83.57 83.90 6.6K
13:54 83.90 83.90 83.70 83.76 11.0K
13:55 83.71 84.06 83.55 84.06 18.8K
13:56 84.06 84.06 83.90 83.90 6.6K
13:57 84.04 84.40 83.95 84.40 11.2K
13:58 84.39 85.00 84.39 85.00 41.2K
13:59 84.72 85.26 84.72 85.26 8.0K
14:00 85.26 85.26 84.95 85.00 9.8K
14:01 85.18 85.60 85.18 85.42 5.3K
14:02 85.51 85.70 85.51 85.70 4.2K
14:03 85.70 85.70 85.16 85.23 11.7K
14:04 85.23 85.37 85.20 85.32 15.7K
14:05 85.66 85.91 85.54 85.54 7.3K
14:06 85.72 85.73 85.45 85.45 9.6K
14:07 85.45 85.79 85.45 85.70 9.1K
14:08 85.52 85.52 85.07 85.07 8.7K
14:09 84.89 84.89 84.51 84.51 5.2K
14:10 84.44 84.97 84.44 84.94 11.1K
14:11 85.11 85.11 85.05 85.10 8.4K
14:12 85.22 85.83 85.22 85.83 9.7K
14:13 85.68 85.94 85.68 85.94 27.1K
14:14 86.04 86.04 85.77 85.86 18.6K
14:15 85.69 85.69 85.51 85.54 4.8K
14:16 85.39 85.42 85.25 85.25 7.1K
14:17 85.13 85.37 85.13 85.37 16.1K
14:18 85.61 85.61 85.40 85.41 25.6K
14:19 85.74 85.77 85.61 85.67 5.8K
14:20 86.01 86.15 85.73 85.73 9.8K
14:21 85.61 85.77 85.59 85.77 31.7K
14:22 85.86 86.11 85.75 86.06 12.0K
14:23 86.16 86.30 86.15 86.30 20.1K
14:24 86.23 86.80 86.23 86.42 13.6K
14:25 86.42 86.87 86.42 86.74 8.3K
14:26 86.74 86.87 86.48 86.87 8.4K
14:27 86.85 86.85 86.71 86.71 11.6K
14:28 86.59 86.92 86.59 86.92 4.6K
14:29 87.06 87.32 86.98 87.00 16.7K
14:30 87.19 87.25 86.92 86.99 11.3K
14:31 87.01 87.46 86.99 87.46 8.8K
14:32 87.36 87.37 87.24 87.24 26.0K
14:33 87.18 87.37 87.14 87.37 10.4K
14:34 87.18 87.18 86.91 86.93 23.0K
14:35 86.98 86.98 86.80 86.80 62.9K
14:36 86.82 86.97 86.74 86.97 14.9K
14:37 86.96 87.02 86.88 87.02 4.0K
14:38 86.64 86.75 86.61 86.75 13.4K
14:39 86.67 86.67 86.54 86.58 6.1K
14:40 86.70 86.99 86.70 86.99 11.2K
14:41 86.96 86.96 86.57 86.57 11.9K
14:42 86.69 86.69 86.44 86.56 3.2K
14:43 86.56 86.76 86.38 86.38 9.3K
14:44 86.33 86.33 85.95 86.09 7.5K
14:45 86.07 86.07 85.80 85.80 5.3K
14:46 85.56 85.75 85.51 85.73 20.8K
14:47 85.26 85.53 85.26 85.52 29.5K
14:48 85.84 85.90 85.76 85.82 5.3K
14:49 85.66 85.83 85.66 85.83 6.0K
14:50 85.93 86.00 85.81 85.92 4.6K
14:51 85.82 85.82 85.51 85.73 5.3K
14:52 85.73 86.11 85.73 85.81 7.8K
14:53 85.81 86.04 85.81 85.91 11.4K
14:54 85.93 85.93 85.54 85.58 9.3K
14:55 85.51 85.51 85.35 85.35 14.3K
14:56 85.23 85.23 84.94 84.94 9.5K
14:57 84.76 84.90 84.76 84.90 4.1K
14:58 84.90 84.90 84.82 84.86 9.1K
14:59 84.96 84.96 84.73 84.78 9.7K
15:00 84.46 84.46 84.28 84.34 5.0K
15:01 84.26 84.26 84.14 84.14 4.7K
15:02 84.09 84.28 84.09 84.21 8.7K
15:03 84.27 84.59 84.27 84.51 14.7K
15:04 84.51 84.73 84.51 84.64 7.8K
15:05 84.62 84.83 84.62 84.83 4.1K
15:06 84.90 85.16 84.90 85.16 4.6K
15:07 84.96 84.96 84.66 84.66 9.4K
15:08 84.66 84.83 84.42 84.83 6.5K
15:09 84.67 84.67 84.67 84.67 3.6K
15:10 84.67 84.94 84.53 84.91 19.3K
15:11 84.99 85.34 84.99 85.22 12.8K
15:12 85.22 85.22 84.94 85.04 8.9K
15:13 85.03 85.10 84.95 85.10 11.7K
15:14 85.29 85.41 85.29 85.41 5.3K
15:15 85.35 85.63 85.35 85.55 3.3K
15:16 85.55 85.78 85.55 85.78 6.3K
15:17 85.60 85.60 85.47 85.47 9.7K
15:18 85.47 85.62 85.39 85.62 13.6K
15:19 85.62 85.62 85.49 85.61 9.4K
15:20 85.73 86.03 85.72 86.03 9.7K
15:21 86.04 86.24 86.04 86.22 9.8K
15:22 86.26 86.51 86.26 86.47 17.7K
15:23 86.34 86.34 86.16 86.18 9.3K
15:24 86.18 86.30 86.18 86.25 8.6K
15:25 86.32 86.32 86.10 86.25 16.5K
15:26 86.18 86.47 86.18 86.45 10.3K
15:27 86.53 86.63 86.25 86.26 19.3K
15:28 86.27 86.30 86.17 86.30 11.7K
15:29 86.40 86.44 86.38 86.38 12.0K
15:30 86.46 86.58 86.38 86.39 19.8K
15:31 86.39 86.51 86.32 86.36 13.5K
15:32 86.35 86.56 86.35 86.52 21.8K
15:33 86.52 86.59 86.47 86.58 8.3K
15:34 86.58 86.58 86.14 86.14 8.5K
15:35 86.10 86.29 86.08 86.20 9.7K
15:36 86.20 86.28 86.14 86.20 7.8K
15:37 86.20 86.29 86.17 86.24 18.0K
15:38 86.10 86.10 86.02 86.07 10.9K
15:39 85.96 86.15 85.88 86.15 14.5K
15:40 86.22 86.50 86.22 86.50 21.8K
15:41 86.41 86.41 86.29 86.38 12.4K
15:42 86.29 86.37 86.22 86.34 10.5K
15:43 86.34 86.37 86.25 86.28 13.5K
15:44 86.29 86.29 86.09 86.18 17.0K
15:45 86.17 86.38 86.10 86.38 20.1K
15:46 86.33 86.33 86.18 86.18 12.0K
15:47 86.12 86.12 85.82 85.82 13.7K
15:48 85.71 85.84 85.53 85.84 25.4K
15:49 85.86 86.03 85.86 86.03 15.3K
15:50 86.02 86.11 86.02 86.11 16.9K
15:51 86.14 86.37 86.14 86.35 20.4K
15:52 86.41 86.41 86.20 86.33 39.0K
15:53 86.25 86.41 86.21 86.41 24.9K
15:54 86.33 86.35 86.31 86.31 33.2K
15:55 86.27 86.33 86.22 86.22 29.5K
15:56 86.23 86.39 86.20 86.20 69.0K
15:57 86.21 86.21 85.80 85.80 53.3K
15:58 85.75 86.09 85.75 86.09 80.4K
15:59 86.11 86.19 86.08 86.08 62.1K
16:00 86.06 86.12 86.02 86.10 747.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし