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 81.78 82.47 81.63 81.65 40.5K
09:32 82.36 82.45 82.36 82.45 7.9K
09:33 82.33 82.33 81.74 81.74 3.5K
09:34 82.10 82.10 81.10 81.27 2.9K
09:35 81.27 81.27 81.10 81.10 0.8K
09:36 81.10 81.27 81.10 81.25 1.2K
09:37 81.25 81.49 81.25 81.49 1.2K
09:38 81.35 81.35 81.21 81.21 0.5K
09:39 81.21 81.63 81.21 81.63 7.7K
09:40 81.63 81.63 81.63 81.63 0.7K
09:41 81.63 81.65 81.63 81.65 1.2K
09:42 81.65 81.65 81.63 81.64 1.9K
09:43 81.64 81.65 81.64 81.65 1.0K
09:44 81.65 82.32 81.65 82.32 2.8K
09:45 81.80 81.81 81.80 81.81 5.7K
09:46 81.81 82.12 81.81 81.85 0.8K
09:47 81.95 82.03 81.88 81.88 3.9K
09:48 81.85 82.08 81.85 81.92 0.8K
09:49 81.92 81.92 81.85 81.85 0.9K
09:50 81.72 81.79 81.70 81.70 3.6K
09:51 81.80 81.81 81.55 81.55 1.5K
09:52 81.79 81.79 81.55 81.55 1.8K
09:53 81.55 81.94 81.55 81.94 5.1K
09:54 81.94 82.08 81.72 82.03 4.2K
09:55 82.32 82.32 82.30 82.30 2.6K
09:56 82.30 82.30 81.96 81.97 6.1K
09:57 82.15 82.15 82.15 82.15 2.1K
09:58 82.21 82.21 82.14 82.14 0.4K
09:59 82.14 82.14 82.08 82.08 0.9K
10:00 82.05 82.05 81.65 81.65 2.6K
10:01 81.69 81.69 81.39 81.39 4.1K
10:02 81.39 81.59 81.39 81.41 3.1K
10:03 81.41 81.43 81.27 81.43 13.4K
10:04 81.33 81.33 80.90 81.04 3.7K
10:05 81.07 81.35 81.07 81.35 9.6K
10:06 81.35 81.50 81.35 81.50 2.5K
10:07 81.48 81.51 81.36 81.51 1.6K
10:08 81.64 81.85 81.64 81.85 2.8K
10:09 81.85 82.04 81.85 82.04 2.8K
10:10 82.04 82.04 81.83 81.86 0.9K
10:11 81.89 82.01 81.89 81.90 1.7K
10:12 81.99 81.99 81.51 81.51 9.1K
10:13 81.59 81.59 81.47 81.47 2.2K
10:14 81.47 81.58 81.47 81.58 7.0K
10:15 81.58 81.73 81.55 81.73 3.8K
10:16 81.77 82.07 81.77 82.07 3.9K
10:17 82.07 82.07 81.85 81.88 5.8K
10:18 81.83 81.83 81.56 81.56 6.1K
10:19 81.51 81.65 81.51 81.58 7.0K
10:20 81.54 81.54 81.54 81.54 1.7K
10:21 81.26 81.33 81.17 81.17 1.4K
10:22 81.11 81.14 81.04 81.14 3.7K
10:23 81.09 81.09 81.03 81.06 3.0K
10:24 80.92 80.96 80.88 80.88 2.0K
10:25 80.89 81.00 80.88 81.00 3.9K
10:26 81.00 81.16 81.00 81.16 2.3K
10:27 81.24 81.24 81.08 81.12 7.4K
10:28 81.12 81.16 80.93 81.09 4.8K
10:29 81.01 81.01 80.78 80.78 4.9K
10:30 80.82 80.84 80.73 80.84 4.6K
10:31 80.84 80.95 80.69 80.95 4.8K
10:32 80.95 80.95 80.94 80.94 1.7K
10:33 81.07 81.12 81.02 81.02 4.1K
10:34 80.95 81.11 80.92 81.11 4.6K
10:35 81.11 81.20 81.11 81.12 1.9K
10:36 81.16 81.29 81.09 81.29 3.0K
10:37 81.20 81.22 81.08 81.12 8.7K
10:38 81.07 81.07 80.86 80.90 21.0K
10:39 80.99 81.11 80.98 81.05 7.0K
10:40 81.12 81.13 81.12 81.13 8.6K
10:41 81.13 81.13 80.93 81.11 4.6K
10:42 81.20 81.20 81.13 81.13 3.0K
10:43 81.26 81.34 81.24 81.34 3.7K
10:44 81.34 81.44 81.31 81.44 3.0K
10:45 81.41 81.82 81.41 81.79 6.5K
10:46 81.75 81.78 81.68 81.68 3.9K
10:47 81.68 81.74 81.63 81.63 3.0K
10:48 81.63 81.74 81.63 81.66 3.5K
10:49 81.66 81.66 81.60 81.60 5.9K
10:50 81.60 81.60 81.50 81.50 1.7K
10:51 81.47 81.47 81.31 81.31 3.1K
10:52 81.31 81.54 81.31 81.54 3.3K
10:53 81.54 81.54 81.52 81.53 1.0K
10:54 81.49 81.53 81.40 81.40 5.1K
10:55 81.42 81.43 81.37 81.37 3.1K
10:56 81.37 81.39 81.32 81.35 4.3K
10:57 81.35 81.35 81.27 81.27 1.3K
10:58 81.30 81.44 81.30 81.44 4.4K
10:59 81.39 81.40 81.30 81.30 2.2K
11:00 81.30 81.30 81.12 81.14 1.6K
11:01 81.25 82.05 81.25 81.70 15.2K
11:02 81.64 81.64 81.41 81.41 3.8K
11:03 81.43 81.43 81.41 81.42 4.2K
11:04 81.47 81.47 81.10 81.10 3.0K
11:05 81.10 81.14 81.10 81.14 1.2K
11:06 81.10 81.11 80.97 81.11 9.1K
11:07 81.12 81.12 81.06 81.11 6.1K
11:08 81.07 81.13 81.01 81.12 6.6K
11:09 81.12 81.33 81.12 81.29 8.7K
11:10 81.38 81.42 81.38 81.42 4.5K
11:11 81.42 81.44 81.33 81.33 6.1K
11:12 81.33 81.40 81.25 81.40 19.0K
11:13 81.42 81.51 81.41 81.44 4.9K
11:14 81.35 81.35 81.22 81.22 4.6K
11:15 81.27 81.36 81.19 81.36 8.6K
11:16 81.26 81.34 81.22 81.34 6.2K
11:17 81.35 81.37 81.35 81.37 3.1K
11:18 81.49 81.49 81.35 81.40 3.9K
11:19 81.40 81.40 81.29 81.31 3.5K
11:20 81.42 81.43 81.42 81.42 4.1K
11:21 81.42 81.52 81.42 81.50 10.1K
11:22 81.50 81.59 81.43 81.59 4.3K
11:23 81.59 81.59 81.48 81.56 2.9K
11:24 81.56 81.56 81.28 81.28 9.7K
11:25 81.29 81.36 81.29 81.36 3.0K
11:26 81.36 81.59 81.36 81.59 7.5K
11:27 81.60 81.68 81.58 81.60 7.2K
11:28 81.60 81.81 81.60 81.81 4.8K
11:29 81.71 81.73 81.71 81.73 3.0K
11:30 81.73 81.73 81.45 81.45 5.0K
11:31 81.56 81.56 81.43 81.50 5.3K
11:32 81.67 81.67 81.57 81.57 1.9K
11:33 81.64 81.64 81.56 81.58 0.8K
11:34 81.58 81.60 81.48 81.48 2.3K
11:35 81.54 81.61 81.54 81.56 2.8K
11:36 81.56 81.56 81.55 81.55 1.3K
11:37 81.57 81.73 81.57 81.63 5.3K
11:38 81.63 81.67 81.63 81.67 0.8K
11:39 81.67 81.76 81.67 81.76 4.0K
11:40 81.75 81.85 81.75 81.85 3.4K
11:41 82.00 82.00 81.86 81.86 2.1K
11:42 81.86 81.86 81.72 81.72 4.5K
11:43 81.79 81.91 81.76 81.91 5.0K
11:44 81.86 81.87 81.86 81.87 2.1K
11:45 81.90 81.95 81.81 81.95 12.3K
11:46 81.95 82.01 81.95 81.97 1.3K
11:47 82.02 82.02 81.88 81.88 3.2K
11:48 81.99 81.99 81.92 81.93 4.5K
11:49 81.97 82.00 81.97 82.00 5.2K
11:50 82.00 82.00 82.00 82.00 1.0K
11:51 81.94 81.99 81.94 81.96 1.9K
11:52 81.96 81.96 81.88 81.88 3.6K
11:53 81.77 81.82 81.77 81.82 4.5K
11:54 81.90 81.92 81.90 81.92 2.6K
11:55 81.96 81.96 81.85 81.88 2.6K
11:56 81.83 81.87 81.83 81.87 2.8K
11:57 81.87 81.99 81.87 81.99 8.2K
11:58 81.97 82.10 81.97 82.09 4.5K
11:59 82.07 82.07 82.07 82.07 1.1K
12:00 82.07 82.11 82.05 82.05 1.2K
12:01 82.11 82.11 82.11 82.11 3.1K
12:02 82.11 82.11 82.11 82.11 1.0K
12:03 82.11 82.11 82.02 82.02 2.1K
12:04 81.99 82.04 81.98 81.98 1.8K
12:05 82.04 82.08 82.04 82.08 5.2K
12:06 82.09 82.30 82.09 82.30 6.0K
12:07 82.30 82.44 82.30 82.44 3.1K
12:08 82.44 82.44 82.16 82.16 4.4K
12:09 82.20 82.26 82.20 82.26 2.6K
12:10 82.22 82.22 82.18 82.18 1.4K
12:11 82.18 82.24 82.18 82.24 5.2K
12:12 82.24 82.24 82.08 82.13 3.2K
12:13 82.13 82.21 82.13 82.21 2.1K
12:14 82.21 82.21 82.13 82.13 1.1K
12:15 82.18 82.18 81.96 81.97 3.4K
12:16 81.97 82.07 81.97 81.97 3.3K
12:17 82.02 82.16 82.02 82.16 3.9K
12:18 82.16 82.30 82.15 82.21 1.1K
12:19 82.21 82.21 82.19 82.19 0.9K
12:20 82.10 82.15 82.10 82.11 1.2K
12:21 82.11 82.16 82.10 82.10 1.6K
12:22 82.10 82.10 82.02 82.02 1.5K
12:23 82.01 82.10 81.97 81.97 4.0K
12:24 81.97 82.10 81.97 82.10 4.3K
12:25 82.10 82.10 82.09 82.09 2.3K
12:26 81.98 81.98 81.94 81.94 2.3K
12:27 81.91 81.91 81.76 81.79 3.0K
12:28 81.86 81.94 81.86 81.94 3.9K
12:29 81.92 82.03 81.92 82.03 1.9K
12:30 82.03 82.03 82.02 82.02 1.9K
12:31 82.02 82.18 81.96 82.18 6.2K
12:32 82.18 82.29 82.18 82.29 2.4K
12:33 82.29 82.32 82.29 82.32 1.4K
12:34 82.32 82.46 82.32 82.44 2.7K
12:35 82.51 82.51 82.39 82.42 3.0K
12:36 82.53 82.55 82.52 82.55 2.8K
12:37 82.55 82.67 82.55 82.64 3.1K
12:38 82.64 82.73 82.64 82.70 1.0K
12:39 82.72 82.76 82.69 82.76 2.1K
12:40 82.76 82.79 82.68 82.68 2.7K
12:41 82.72 82.72 82.63 82.63 1.4K
12:42 82.60 82.66 82.60 82.60 2.1K
12:43 82.66 82.78 82.66 82.74 2.1K
12:44 82.74 82.79 82.74 82.79 2.2K
12:45 82.81 82.95 82.81 82.92 2.5K
12:46 82.92 82.92 82.86 82.86 3.6K
12:47 82.86 82.88 82.80 82.80 1.9K
12:48 82.80 83.00 82.80 83.00 1.3K
12:49 83.00 83.10 82.97 83.10 4.2K
12:50 83.10 83.15 83.10 83.15 1.3K
12:51 83.15 83.15 83.09 83.10 5.7K
12:52 83.10 83.10 83.02 83.06 3.3K
12:53 83.02 83.13 83.02 83.13 2.4K
12:54 83.13 83.16 83.06 83.06 6.9K
12:55 83.09 83.13 83.08 83.12 1.7K
12:56 83.10 83.12 83.03 83.12 2.8K
12:57 83.12 83.12 83.01 83.04 2.7K
12:58 83.04 83.12 83.04 83.12 1.3K
12:59 83.12 83.13 83.12 83.13 1.6K
13:00 83.15 83.15 83.05 83.05 2.8K
13:01 83.09 83.09 82.94 82.94 3.6K
13:02 82.94 82.94 82.77 82.91 3.9K
13:03 82.89 83.03 82.89 83.03 2.2K
13:04 83.03 83.03 83.03 83.03 1.2K
13:05 83.03 83.08 83.02 83.02 3.6K
13:06 83.00 83.00 82.95 82.95 3.5K
13:07 83.09 83.09 83.06 83.06 3.7K
13:08 83.06 83.11 83.06 83.11 1.1K
13:09 83.09 83.09 82.94 82.94 5.8K
13:10 82.94 82.96 82.94 82.96 1.2K
13:11 82.96 82.96 82.87 82.91 3.3K
13:12 82.83 82.88 82.83 82.85 4.0K
13:13 82.89 82.91 82.88 82.91 1.7K
13:14 82.86 82.88 82.81 82.81 3.9K
13:15 82.88 82.88 82.82 82.82 3.3K
13:16 82.82 82.87 82.82 82.84 2.1K
13:17 82.81 82.88 82.81 82.88 3.5K
13:18 82.88 82.88 82.77 82.77 2.0K
13:19 82.77 82.77 82.65 82.65 3.0K
13:20 82.65 82.65 82.53 82.53 6.4K
13:21 82.49 82.56 82.41 82.56 6.4K
13:22 82.63 82.73 82.63 82.73 2.9K
13:23 82.66 82.86 82.66 82.86 3.5K
13:24 82.83 82.83 82.67 82.67 5.0K
13:25 82.69 82.69 82.67 82.67 2.0K
13:26 82.62 82.62 82.59 82.59 2.8K
13:27 82.59 82.60 82.56 82.60 5.3K
13:28 82.67 82.67 82.49 82.49 10.0K
13:29 82.49 82.53 82.46 82.46 3.8K
13:30 82.46 82.46 82.40 82.40 2.2K
13:31 82.43 82.58 82.43 82.58 9.4K
13:32 82.55 82.55 82.33 82.33 3.5K
13:33 82.33 82.36 82.33 82.36 2.3K
13:34 82.43 82.43 82.34 82.35 4.0K
13:35 82.34 82.37 82.34 82.37 3.5K
13:36 82.43 82.43 82.32 82.36 5.8K
13:37 82.31 82.54 82.31 82.54 4.3K
13:38 82.54 82.76 82.54 82.76 2.3K
13:39 82.73 82.78 82.73 82.78 3.0K
13:40 82.84 83.04 82.84 83.04 7.2K
13:41 83.04 83.31 83.04 83.31 3.6K
13:42 83.14 83.18 83.08 83.08 8.4K
13:43 83.11 83.24 83.11 83.24 2.1K
13:44 83.33 83.50 83.29 83.50 10.8K
13:45 83.50 83.58 83.50 83.58 0.8K
13:46 83.58 83.62 83.43 83.43 4.9K
13:47 83.38 83.38 83.23 83.23 7.8K
13:48 83.32 83.32 83.10 83.20 3.6K
13:49 83.20 83.35 83.20 83.35 3.4K
13:50 83.35 83.44 83.35 83.44 2.4K
13:51 83.33 83.43 83.33 83.43 2.7K
13:52 83.43 83.43 83.31 83.34 2.7K
13:53 83.41 83.47 83.39 83.47 4.8K
13:54 83.47 83.63 83.47 83.63 3.2K
13:55 83.55 83.65 83.55 83.65 5.2K
13:56 83.54 83.54 83.54 83.54 2.9K
13:57 83.40 83.50 83.28 83.28 2.9K
13:58 83.27 83.28 83.27 83.27 1.0K
13:59 83.32 83.34 83.29 83.29 1.9K
14:00 83.24 83.24 83.16 83.24 11.5K
14:01 83.26 83.26 83.14 83.14 5.1K
14:02 83.09 83.09 83.01 83.01 4.3K
14:03 83.16 83.18 83.12 83.12 4.7K
14:04 83.12 83.18 83.10 83.11 7.9K
14:05 83.11 83.21 83.11 83.21 3.0K
14:06 83.21 83.21 83.21 83.21 1.4K
14:07 83.09 83.11 83.01 83.01 5.5K
14:08 82.99 83.01 82.93 82.98 3.1K
14:09 82.93 83.04 82.93 83.03 3.9K
14:10 83.03 83.03 82.99 82.99 1.1K
14:11 82.99 82.99 82.95 82.95 2.7K
14:12 82.94 83.05 82.94 83.05 5.1K
14:13 83.05 83.15 83.05 83.15 3.5K
14:14 83.15 83.15 83.10 83.10 1.8K
14:15 83.13 83.13 83.08 83.08 3.1K
14:16 83.09 83.14 83.01 83.01 4.4K
14:17 83.03 83.03 83.02 83.02 1.6K
14:18 83.02 83.02 82.86 82.94 5.9K
14:19 82.94 82.94 82.87 82.89 2.9K
14:20 82.83 82.83 82.71 82.75 2.9K
14:21 82.71 82.79 82.71 82.76 4.7K
14:22 82.74 82.74 82.62 82.62 4.0K
14:23 82.62 82.75 82.62 82.75 5.0K
14:24 82.80 82.80 82.69 82.69 2.5K
14:25 82.66 82.76 82.66 82.76 2.5K
14:26 82.73 82.73 82.65 82.69 6.0K
14:27 82.69 82.69 82.65 82.65 1.8K
14:28 82.65 82.65 82.51 82.52 6.1K
14:29 82.54 82.60 82.54 82.59 6.4K
14:30 82.61 82.75 82.61 82.75 3.8K
14:31 82.75 82.76 82.74 82.76 3.2K
14:32 82.76 82.76 82.64 82.64 3.0K
14:33 82.61 82.74 82.61 82.74 5.1K
14:34 82.78 82.78 82.76 82.76 1.2K
14:35 82.76 82.76 82.61 82.61 4.1K
14:36 82.66 82.66 82.60 82.66 8.5K
14:37 82.67 82.67 82.67 82.67 1.7K
14:38 82.67 82.87 82.67 82.82 3.3K
14:39 82.75 82.75 82.59 82.59 4.1K
14:40 82.59 82.71 82.59 82.69 4.4K
14:41 82.72 82.75 82.71 82.74 7.3K
14:42 82.74 82.80 82.72 82.72 4.8K
14:43 82.72 82.72 82.64 82.67 3.2K
14:44 82.64 82.67 82.64 82.67 3.1K
14:45 82.67 82.68 82.64 82.67 1.6K
14:46 82.71 82.77 82.71 82.75 5.2K
14:47 82.76 82.76 82.65 82.67 4.0K
14:48 82.69 82.69 82.63 82.63 1.5K
14:49 82.62 82.79 82.62 82.79 5.2K
14:50 82.79 82.83 82.70 82.74 1.5K
14:51 82.74 82.74 82.64 82.64 3.1K
14:52 82.66 82.66 82.46 82.46 8.0K
14:53 82.39 82.58 82.35 82.58 9.5K
14:54 82.58 82.58 82.50 82.55 7.0K
14:55 82.55 82.66 82.55 82.60 3.2K
14:56 82.57 82.60 82.49 82.49 3.6K
14:57 82.49 82.50 82.39 82.39 4.0K
14:58 82.35 82.38 82.28 82.38 6.2K
14:59 82.38 82.38 82.34 82.34 2.0K
15:00 82.34 82.38 82.20 82.20 5.7K
15:01 82.20 82.31 82.20 82.31 8.3K
15:02 82.24 82.31 82.22 82.31 7.5K
15:03 82.33 82.51 82.31 82.51 6.2K
15:04 82.58 82.58 82.49 82.57 2.6K
15:05 82.56 82.61 82.56 82.60 2.2K
15:06 82.58 82.58 82.47 82.49 3.1K
15:07 82.39 82.58 82.38 82.58 7.1K
15:08 82.63 82.63 82.62 82.62 2.2K
15:09 82.62 82.70 82.62 82.66 4.3K
15:10 82.66 82.70 82.65 82.66 3.7K
15:11 82.75 82.75 82.66 82.70 6.5K
15:12 82.73 82.76 82.68 82.68 4.3K
15:13 82.66 82.68 82.66 82.66 4.2K
15:14 82.69 82.74 82.64 82.74 5.7K
15:15 82.74 82.74 82.74 82.74 2.4K
15:16 82.73 82.78 82.66 82.66 6.5K
15:17 82.70 82.70 82.66 82.66 1.9K
15:18 82.66 82.66 82.60 82.61 3.2K
15:19 82.55 82.74 82.54 82.72 7.4K
15:20 82.72 82.89 82.72 82.89 1.8K
15:21 82.89 82.94 82.87 82.94 7.0K
15:22 82.94 82.94 82.83 82.83 2.9K
15:23 82.82 82.87 82.81 82.83 6.9K
15:24 82.83 82.92 82.81 82.92 4.3K
15:25 82.92 82.97 82.92 82.97 3.3K
15:26 82.95 83.05 82.95 83.05 5.3K
15:27 83.04 83.04 82.87 82.96 6.7K
15:28 82.98 83.07 82.98 83.00 5.6K
15:29 82.97 83.02 82.90 82.90 18.9K
15:30 82.90 82.98 82.90 82.98 17.5K
15:31 82.98 82.98 82.76 82.76 10.5K
15:32 82.75 82.84 82.75 82.76 6.8K
15:33 82.76 82.89 82.75 82.89 12.4K
15:34 82.96 83.07 82.95 83.07 6.2K
15:35 83.04 83.12 83.04 83.08 4.9K
15:36 83.12 83.12 82.92 82.92 7.2K
15:37 82.90 82.97 82.85 82.88 9.8K
15:38 82.85 82.86 82.76 82.76 7.6K
15:39 82.75 82.86 82.75 82.86 5.0K
15:40 82.87 83.03 82.87 83.03 5.7K
15:41 83.03 83.06 83.02 83.05 9.7K
15:42 83.01 83.05 82.95 82.98 17.3K
15:43 82.98 83.02 82.88 82.88 5.9K
15:44 82.84 82.89 82.83 82.83 4.3K
15:45 82.87 82.96 82.87 82.96 10.3K
15:46 82.96 82.96 82.72 82.72 4.1K
15:47 82.70 82.84 82.70 82.84 10.7K
15:48 82.80 82.85 82.78 82.84 9.0K
15:49 82.84 82.88 82.84 82.87 4.1K
15:50 82.73 82.81 82.72 82.81 10.0K
15:51 82.84 82.84 82.68 82.74 18.7K
15:52 82.77 82.77 82.70 82.74 9.3K
15:53 82.70 82.72 82.64 82.64 13.6K
15:54 82.59 82.62 82.52 82.62 24.4K
15:55 82.60 82.63 82.56 82.63 15.0K
15:56 82.57 82.75 82.57 82.61 32.6K
15:57 82.66 82.79 82.66 82.79 31.6K
15:58 82.78 82.78 82.63 82.64 30.0K
15:59 82.67 82.69 82.66 82.69 26.0K
16:00 82.67 82.73 82.57 82.64 892.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし