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 83.14 84.25 83.01 83.36 24.1K
09:32 83.36 83.36 83.30 83.30 1.0K
09:33 83.30 83.64 83.09 83.30 3.5K
09:34 83.25 83.56 83.25 83.56 4.5K
09:35 83.64 83.74 83.64 83.74 3.4K
09:36 83.74 83.74 83.30 83.30 3.8K
09:37 83.27 83.27 83.27 83.27 1.0K
09:38 83.27 83.27 82.58 82.58 3.9K
09:39 82.58 83.11 82.58 83.11 3.5K
09:40 83.11 83.27 83.11 83.24 3.4K
09:41 82.86 82.87 82.68 82.68 3.2K
09:42 82.68 82.84 82.68 82.81 2.8K
09:43 82.95 82.95 82.82 82.82 2.2K
09:44 82.88 82.88 82.58 82.74 10.4K
09:45 82.74 82.74 82.74 82.74 0.3K
09:46 82.74 83.23 82.74 83.23 3.8K
09:47 83.23 83.42 83.23 83.42 0.4K
09:48 83.42 83.42 83.36 83.36 1.3K
09:49 83.30 83.50 83.30 83.50 3.1K
09:50 83.50 83.50 83.31 83.31 4.5K
09:51 83.36 83.47 83.33 83.47 3.1K
09:52 83.49 83.49 83.30 83.32 1.5K
09:53 83.32 83.32 83.31 83.31 5.3K
09:54 83.31 83.31 83.15 83.15 2.5K
09:55 83.15 83.15 82.79 82.82 6.1K
09:56 82.90 82.90 82.90 82.90 0.9K
09:57 82.78 82.92 82.78 82.92 3.0K
09:58 82.92 82.92 82.92 82.92 0.6K
09:59 82.92 82.92 82.86 82.86 2.1K
10:00 82.86 82.86 82.61 82.63 5.6K
10:01 82.77 82.77 82.54 82.54 9.7K
10:02 82.54 82.54 82.02 82.02 3.6K
10:03 82.18 82.29 82.04 82.29 3.9K
10:04 82.29 82.30 82.29 82.30 1.5K
10:05 82.30 82.45 82.30 82.36 2.2K
10:06 82.36 82.66 82.36 82.66 2.9K
10:07 82.68 82.69 82.40 82.40 4.2K
10:08 82.25 82.25 82.05 82.20 5.8K
10:09 82.22 82.26 82.08 82.26 4.7K
10:10 82.26 82.28 82.21 82.21 2.4K
10:11 82.21 82.26 82.13 82.13 3.6K
10:12 82.27 82.27 82.04 82.04 4.1K
10:13 82.08 82.08 81.83 81.83 2.5K
10:14 81.87 81.99 81.87 81.99 5.5K
10:15 81.99 82.10 81.99 82.10 0.7K
10:16 82.10 82.28 82.10 82.28 3.9K
10:17 82.28 82.34 82.22 82.27 4.5K
10:18 82.27 82.31 82.22 82.22 4.2K
10:19 82.20 82.20 82.15 82.15 2.4K
10:20 82.12 82.19 81.92 82.03 3.0K
10:21 82.03 82.24 82.03 82.24 7.0K
10:22 82.24 82.55 82.21 82.48 4.1K
10:23 82.48 82.60 82.46 82.51 2.9K
10:24 82.51 82.72 82.51 82.72 1.9K
10:25 82.72 82.83 82.68 82.83 1.9K
10:26 82.92 82.99 82.89 82.89 6.2K
10:27 82.88 82.90 82.83 82.83 1.7K
10:28 82.78 82.93 82.78 82.83 5.1K
10:29 82.82 82.82 82.69 82.79 2.7K
10:30 82.80 82.80 82.40 82.40 3.4K
10:31 82.42 82.62 82.42 82.62 5.1K
10:32 82.62 82.85 82.62 82.80 5.3K
10:33 82.80 82.80 82.76 82.79 7.2K
10:34 82.80 82.99 82.79 82.89 8.9K
10:35 82.99 83.09 82.99 83.09 2.8K
10:36 83.04 83.04 82.91 83.02 11.2K
10:37 83.02 83.21 83.02 83.21 4.7K
10:38 83.21 83.21 82.94 82.94 3.0K
10:39 82.90 83.03 82.90 83.03 2.7K
10:40 83.03 83.06 83.00 83.00 1.4K
10:41 83.00 83.10 83.00 83.10 2.4K
10:42 83.16 83.16 83.12 83.12 2.5K
10:43 83.12 83.34 83.12 83.34 4.6K
10:44 83.34 83.34 83.00 83.00 6.8K
10:45 82.96 82.97 82.89 82.89 2.7K
10:46 82.94 83.03 82.93 83.03 4.0K
10:47 83.13 83.13 83.02 83.12 7.3K
10:48 83.02 83.02 83.00 83.00 3.1K
10:49 82.92 82.92 82.83 82.83 7.1K
10:50 82.83 82.83 82.71 82.79 5.7K
10:51 82.79 82.80 82.76 82.76 1.6K
10:52 82.88 82.91 82.75 82.75 3.7K
10:53 82.75 82.82 82.73 82.73 5.3K
10:54 82.75 82.76 82.75 82.75 9.7K
10:55 82.79 82.79 82.76 82.76 9.8K
10:56 82.79 82.83 82.69 82.69 6.9K
10:57 82.69 82.69 82.56 82.62 1.7K
10:58 82.62 82.62 82.44 82.54 1.0K
10:59 82.44 82.44 82.40 82.40 4.0K
11:00 82.40 82.40 82.32 82.32 1.9K
11:01 82.27 82.39 82.27 82.36 5.9K
11:02 82.40 82.42 82.36 82.36 2.3K
11:03 82.36 82.36 82.32 82.36 1.2K
11:04 82.27 82.36 82.23 82.36 6.7K
11:05 82.36 82.42 82.36 82.39 5.2K
11:06 82.39 82.46 82.38 82.46 3.4K
11:07 82.43 82.61 82.43 82.61 4.4K
11:08 82.63 82.72 82.63 82.72 3.5K
11:09 82.72 82.72 82.58 82.64 3.5K
11:10 82.68 82.72 82.68 82.72 3.4K
11:11 82.77 82.77 82.69 82.74 2.4K
11:12 82.72 82.72 82.58 82.58 4.2K
11:13 82.63 82.69 82.63 82.67 5.0K
11:14 82.67 82.69 82.60 82.68 4.3K
11:15 82.56 82.56 82.50 82.50 6.4K
11:16 82.50 82.50 82.43 82.45 7.2K
11:17 82.43 82.43 82.38 82.38 7.9K
11:18 82.38 82.38 82.33 82.33 4.0K
11:19 82.41 82.42 82.35 82.35 3.9K
11:20 82.35 82.46 82.35 82.46 3.2K
11:21 82.41 82.41 82.28 82.31 5.6K
11:22 82.26 82.26 82.15 82.15 3.1K
11:23 82.13 82.20 82.13 82.14 2.9K
11:24 82.14 82.14 82.07 82.08 4.3K
11:25 82.04 82.12 82.04 82.08 2.5K
11:26 82.08 82.18 82.08 82.12 3.0K
11:27 82.07 82.16 82.07 82.13 6.2K
11:28 82.16 82.16 82.11 82.16 17.5K
11:29 82.10 82.15 82.10 82.12 8.8K
11:30 82.05 82.05 81.91 81.91 11.3K
11:31 81.85 81.96 81.85 81.93 12.5K
11:32 81.91 81.91 81.77 81.81 12.8K
11:33 81.84 81.89 81.84 81.87 5.3K
11:34 81.79 81.79 81.59 81.60 7.6K
11:35 81.60 81.72 81.60 81.67 2.9K
11:36 81.88 81.88 81.71 81.71 3.7K
11:37 81.72 81.92 81.72 81.92 4.5K
11:38 81.88 82.15 81.88 82.15 51.7K
11:39 82.21 82.21 82.04 82.19 24.6K
11:40 82.04 82.04 81.91 81.91 22.6K
11:41 81.90 82.11 81.90 82.11 6.8K
11:42 82.10 82.16 82.08 82.08 3.4K
11:43 82.16 82.16 82.08 82.16 4.4K
11:44 82.16 82.16 81.97 81.97 6.3K
11:45 82.03 82.03 81.83 81.83 7.8K
11:46 81.82 82.08 81.82 82.08 4.9K
11:47 82.04 82.11 82.01 82.01 2.9K
11:48 82.01 82.01 81.82 81.82 8.7K
11:49 81.79 81.79 81.71 81.72 6.6K
11:50 81.68 81.74 81.68 81.74 5.7K
11:51 81.69 81.70 81.61 81.68 5.8K
11:52 81.63 81.63 81.45 81.45 4.7K
11:53 81.45 81.45 81.27 81.36 3.0K
11:54 81.48 81.70 81.44 81.58 7.0K
11:55 81.64 81.86 81.64 81.85 6.0K
11:56 81.93 81.93 81.77 81.77 7.1K
11:57 81.78 81.78 81.66 81.68 8.6K
11:58 81.67 81.67 81.47 81.48 5.5K
11:59 81.54 81.54 81.40 81.47 14.7K
12:00 81.56 81.57 81.52 81.52 7.2K
12:01 81.82 81.94 81.69 81.69 15.4K
12:02 81.68 81.68 81.28 81.28 11.6K
12:03 81.37 81.44 81.30 81.44 4.7K
12:04 81.37 81.47 81.37 81.47 6.2K
12:05 81.47 81.47 81.27 81.27 12.9K
12:06 81.30 81.30 81.21 81.24 10.6K
12:07 81.21 81.36 81.21 81.35 6.1K
12:08 81.36 81.49 81.36 81.49 3.8K
12:09 81.59 81.59 81.43 81.56 7.5K
12:10 81.56 81.66 81.47 81.52 5.6K
12:11 81.45 81.45 81.16 81.30 7.5K
12:12 81.30 81.38 81.15 81.38 6.2K
12:13 81.33 81.34 81.26 81.26 4.5K
12:14 81.19 81.24 81.12 81.12 2.3K
12:15 80.92 81.05 80.92 81.05 3.4K
12:16 81.05 81.05 80.84 80.96 4.3K
12:17 80.92 80.92 80.86 80.88 2.6K
12:18 80.85 80.85 80.73 80.77 4.5K
12:19 80.77 80.77 80.59 80.59 13.6K
12:20 80.54 80.73 80.54 80.70 6.5K
12:21 80.62 80.74 80.61 80.67 7.1K
12:22 80.65 80.65 80.45 80.45 8.4K
12:23 80.52 80.52 80.24 80.24 13.7K
12:24 80.08 80.34 80.08 80.34 20.9K
12:25 80.28 80.45 80.27 80.45 4.5K
12:26 80.50 80.51 80.38 80.44 19.8K
12:27 80.43 80.43 80.24 80.25 7.5K
12:28 80.26 80.26 79.81 79.81 5.3K
12:29 79.81 80.20 79.81 80.20 8.2K
12:30 80.16 80.52 80.16 80.52 3.4K
12:31 80.52 80.52 80.17 80.51 5.3K
12:32 80.60 80.83 80.53 80.83 3.3K
12:33 80.69 81.05 80.69 81.05 4.6K
12:34 80.81 81.06 80.81 81.06 5.0K
12:35 81.05 81.34 81.05 81.34 15.4K
12:36 81.26 81.26 80.99 81.04 11.9K
12:37 81.04 81.20 81.00 81.16 4.1K
12:38 81.17 81.37 81.17 81.37 1.9K
12:39 81.36 81.46 81.36 81.46 2.0K
12:40 81.45 81.52 81.37 81.37 4.9K
12:41 81.19 81.19 81.04 81.04 3.6K
12:42 81.18 81.18 81.07 81.16 7.3K
12:43 81.16 81.36 81.16 81.32 4.4K
12:44 81.32 81.32 81.24 81.24 1.2K
12:45 81.24 81.27 81.04 81.27 4.8K
12:46 81.27 81.27 81.15 81.18 4.8K
12:47 81.18 81.23 81.17 81.23 3.4K
12:48 81.07 81.22 80.89 81.22 8.8K
12:49 81.26 81.41 81.26 81.37 2.9K
12:50 81.37 81.72 81.37 81.72 7.2K
12:51 81.73 81.81 81.73 81.78 4.8K
12:52 81.78 81.90 81.77 81.90 3.0K
12:53 81.82 81.86 81.70 81.70 9.1K
12:54 81.59 81.61 81.55 81.55 5.5K
12:55 81.54 81.54 81.47 81.54 13.2K
12:56 81.45 81.54 81.45 81.50 2.1K
12:57 81.60 81.60 81.50 81.52 5.8K
12:58 81.59 81.80 81.59 81.74 4.2K
12:59 81.66 81.76 81.63 81.76 5.6K
13:00 81.72 81.85 81.72 81.83 1.8K
13:01 81.81 81.91 81.75 81.91 3.3K
13:02 81.78 81.78 81.52 81.52 8.3K
13:03 82.06 82.44 82.06 82.33 17.1K
13:04 82.33 82.47 81.94 81.94 5.9K
13:05 81.93 82.06 81.93 82.06 2.2K
13:06 81.83 81.83 81.57 81.57 5.9K
13:07 81.61 81.71 81.57 81.71 2.4K
13:08 81.58 81.71 81.34 81.34 8.5K
13:09 81.38 81.38 81.21 81.28 5.3K
13:10 81.22 81.22 81.10 81.11 9.1K
13:11 81.11 81.11 80.78 80.78 10.2K
13:12 80.86 80.86 80.67 80.67 5.9K
13:13 80.67 80.67 80.61 80.66 1.6K
13:14 80.59 80.59 80.20 80.20 4.6K
13:15 80.20 80.35 80.20 80.35 1.1K
13:16 80.34 80.51 80.34 80.51 2.0K
13:17 80.51 80.72 80.51 80.72 7.9K
13:18 80.65 80.66 80.65 80.66 5.9K
13:19 80.66 80.98 80.66 80.89 2.9K
13:20 80.89 80.89 80.82 80.87 10.4K
13:21 80.73 80.81 80.65 80.65 14.4K
13:22 80.64 80.64 80.51 80.51 2.9K
13:23 80.51 80.51 80.34 80.34 2.4K
13:24 80.34 80.73 80.34 80.68 8.4K
13:25 80.68 80.84 80.68 80.78 5.7K
13:26 80.80 80.95 80.80 80.95 2.6K
13:27 80.95 81.15 80.95 81.09 5.3K
13:28 81.08 81.29 81.08 81.29 3.4K
13:29 81.20 81.30 81.20 81.26 3.6K
13:30 81.27 81.47 81.27 81.41 5.8K
13:31 81.25 81.49 81.25 81.28 7.9K
13:32 81.39 81.39 81.36 81.36 0.7K
13:33 81.36 81.54 81.36 81.54 2.7K
13:34 81.54 81.82 81.52 81.76 8.7K
13:35 81.77 81.77 81.56 81.62 18.1K
13:36 81.62 81.73 81.62 81.72 2.8K
13:37 81.72 81.83 81.72 81.75 11.8K
13:38 81.63 81.91 81.63 81.75 4.4K
13:39 81.75 81.92 81.67 81.92 2.7K
13:40 81.89 81.89 81.60 81.60 11.5K
13:41 81.61 81.61 81.61 81.61 2.9K
13:42 81.61 81.88 81.61 81.88 4.8K
13:43 81.88 81.93 81.78 81.93 2.1K
13:44 81.94 82.11 81.94 82.11 3.3K
13:45 82.03 82.13 82.03 82.12 7.8K
13:46 82.12 82.37 82.12 82.34 7.6K
13:47 82.39 82.63 82.39 82.40 10.5K
13:48 82.23 82.30 82.09 82.09 8.6K
13:49 82.09 82.18 82.08 82.18 1.8K
13:50 82.11 82.11 82.11 82.11 1.9K
13:51 82.20 82.38 82.12 82.38 6.8K
13:52 82.38 82.40 82.19 82.19 4.0K
13:53 82.13 82.13 82.08 82.13 4.3K
13:54 82.02 82.12 81.90 82.12 7.6K
13:55 82.12 82.44 82.12 82.44 3.5K
13:56 82.54 82.65 82.47 82.48 2.6K
13:57 82.48 82.67 82.48 82.63 3.5K
13:58 82.74 82.74 82.46 82.55 4.9K
13:59 82.55 82.66 82.55 82.60 2.2K
14:00 82.57 82.57 82.40 82.40 4.5K
14:01 82.40 82.40 82.26 82.32 3.9K
14:02 82.52 82.72 82.52 82.57 5.4K
14:03 82.44 82.72 82.44 82.72 2.7K
14:04 82.64 82.88 82.64 82.88 4.2K
14:05 82.88 82.94 82.80 82.83 3.5K
14:06 82.84 82.91 82.83 82.88 4.6K
14:07 82.94 82.94 82.57 82.61 9.2K
14:08 82.66 82.66 82.65 82.65 3.2K
14:09 82.51 82.51 82.34 82.34 9.1K
14:10 82.34 82.34 82.06 82.06 4.7K
14:11 82.14 82.14 81.98 82.03 3.7K
14:12 82.06 82.11 82.00 82.09 7.8K
14:13 82.12 82.12 81.90 82.00 6.1K
14:14 82.00 82.00 81.95 82.00 1.6K
14:15 81.77 81.78 81.68 81.70 5.5K
14:16 81.57 81.78 81.57 81.78 8.3K
14:17 81.96 81.96 81.82 81.90 10.9K
14:18 81.94 82.12 81.94 82.12 4.3K
14:19 82.22 82.32 82.22 82.24 4.3K
14:20 82.23 82.34 82.19 82.19 5.6K
14:21 82.29 82.56 82.29 82.56 4.5K
14:22 82.60 82.70 82.60 82.60 2.2K
14:23 82.72 83.00 82.72 82.91 11.6K
14:24 82.93 82.95 82.79 82.89 7.6K
14:25 82.84 82.84 82.72 82.77 7.3K
14:26 82.75 82.95 82.70 82.95 8.7K
14:27 82.88 83.11 82.88 83.05 6.6K
14:28 83.05 83.05 82.97 82.97 6.5K
14:29 82.97 83.12 82.93 82.93 7.1K
14:30 82.93 83.05 82.93 83.05 5.3K
14:31 83.04 83.08 83.04 83.05 7.5K
14:32 83.17 83.39 83.17 83.36 14.8K
14:33 83.36 83.36 83.24 83.24 8.2K
14:34 83.28 83.28 83.11 83.11 8.0K
14:35 83.18 83.18 82.91 82.91 33.9K
14:36 82.91 82.91 82.79 82.84 4.6K
14:37 82.90 82.94 82.69 82.94 19.6K
14:38 82.84 82.92 82.84 82.92 3.6K
14:39 83.07 83.09 83.03 83.03 3.4K
14:40 83.01 83.01 82.92 82.97 6.6K
14:41 82.97 83.15 82.97 83.03 4.5K
14:42 82.98 83.12 82.95 83.12 10.9K
14:43 83.12 83.26 83.12 83.24 3.9K
14:44 83.19 83.27 83.13 83.27 4.3K
14:45 83.31 83.36 83.25 83.28 2.6K
14:46 83.30 83.30 83.05 83.05 8.6K
14:47 83.05 83.06 82.82 82.82 6.7K
14:48 82.82 82.82 82.45 82.71 7.2K
14:49 82.71 82.71 82.68 82.69 1.8K
14:50 82.69 82.82 82.68 82.82 2.9K
14:51 82.84 83.04 82.81 82.95 12.7K
14:52 82.98 83.00 82.78 82.78 10.6K
14:53 82.78 82.78 82.66 82.72 7.3K
14:54 82.80 82.80 82.74 82.75 1.8K
14:55 82.81 82.81 82.49 82.49 6.8K
14:56 82.36 82.59 82.29 82.53 13.2K
14:57 82.54 82.72 82.54 82.72 2.1K
14:58 82.83 83.00 82.83 83.00 5.2K
14:59 82.96 83.02 82.91 82.96 2.9K
15:00 82.87 82.91 82.70 82.70 7.5K
15:01 82.52 83.13 82.52 83.13 11.6K
15:02 83.23 83.23 83.07 83.17 4.7K
15:03 83.14 83.31 83.14 83.31 5.4K
15:04 83.22 83.22 83.13 83.17 6.7K
15:05 83.20 83.20 83.13 83.15 4.9K
15:06 83.23 83.29 83.00 83.00 13.8K
15:07 82.98 83.15 82.98 83.07 13.1K
15:08 82.98 82.98 82.82 82.82 6.8K
15:09 82.72 82.72 82.38 82.38 5.0K
15:10 82.46 82.46 82.35 82.35 8.2K
15:11 82.35 82.46 82.25 82.44 5.3K
15:12 82.54 82.54 82.50 82.53 5.4K
15:13 82.45 82.45 82.36 82.36 3.9K
15:14 82.45 82.56 82.45 82.48 4.4K
15:15 82.39 82.39 82.22 82.34 5.4K
15:16 82.44 82.54 82.42 82.42 7.4K
15:17 82.42 82.46 82.42 82.46 4.3K
15:18 82.32 82.55 82.32 82.55 8.0K
15:19 82.66 82.66 82.50 82.52 6.5K
15:20 82.53 82.79 82.53 82.73 13.8K
15:21 82.72 82.76 82.72 82.76 5.0K
15:22 82.92 82.94 82.82 82.94 6.7K
15:23 82.91 82.91 82.75 82.76 10.7K
15:24 82.78 82.85 82.56 82.56 6.0K
15:25 82.55 82.55 82.37 82.44 5.6K
15:26 82.55 82.59 82.55 82.59 8.5K
15:27 82.78 82.78 82.49 82.49 12.6K
15:28 82.54 82.54 82.38 82.38 4.1K
15:29 82.47 82.51 82.21 82.21 5.1K
15:30 82.18 82.18 81.89 81.89 9.8K
15:31 81.97 82.04 81.97 82.04 8.1K
15:32 82.15 82.30 82.15 82.28 14.9K
15:33 82.28 82.41 82.26 82.26 13.5K
15:34 82.25 82.30 82.25 82.30 7.0K
15:35 82.30 82.35 82.27 82.33 7.6K
15:36 82.19 82.29 82.13 82.27 12.5K
15:37 82.41 82.41 82.22 82.22 10.0K
15:38 82.08 82.11 82.04 82.11 8.3K
15:39 81.97 82.02 81.97 82.00 7.0K
15:40 82.01 82.01 81.79 81.79 9.4K
15:41 81.77 81.87 81.59 81.64 15.5K
15:42 81.53 81.59 81.44 81.44 22.0K
15:43 81.54 81.54 81.24 81.25 11.4K
15:44 81.28 81.28 81.15 81.15 23.8K
15:45 81.10 81.38 81.10 81.34 14.6K
15:46 81.37 81.42 81.29 81.42 16.7K
15:47 81.50 81.56 81.46 81.56 15.9K
15:48 81.60 81.70 81.60 81.67 10.4K
15:49 81.59 81.59 81.42 81.44 12.6K
15:50 81.44 81.59 81.34 81.59 19.7K
15:51 81.81 82.10 81.81 82.10 16.1K
15:52 82.09 82.16 82.04 82.10 30.4K
15:53 82.04 82.23 81.99 82.17 24.3K
15:54 82.20 82.25 82.09 82.25 21.3K
15:55 82.30 82.41 82.30 82.38 23.1K
15:56 82.25 82.25 81.80 82.04 75.0K
15:57 82.04 82.41 82.04 82.41 34.3K
15:58 82.38 82.55 82.38 82.45 47.2K
15:59 82.44 82.45 82.30 82.30 63.9K
16:00 82.29 82.41 82.20 82.28 789.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし