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 85.13 85.99 83.18 84.64 28.9K
09:32 84.64 84.64 84.38 84.42 0.9K
09:33 84.42 84.42 84.42 84.42 1.7K
09:34 84.42 84.42 84.24 84.24 0.6K
09:35 84.24 84.24 84.14 84.14 0.7K
09:36 83.85 83.93 83.85 83.93 9.3K
09:37 83.93 83.94 83.93 83.94 1.0K
09:38 83.94 84.24 83.85 83.85 1.5K
09:39 83.84 83.87 83.71 83.71 3.1K
09:40 83.71 84.25 83.71 84.25 3.6K
09:41 84.25 84.25 83.85 83.85 2.7K
09:42 83.85 83.85 83.85 83.85 0.5K
09:43 83.85 83.85 83.85 83.85 0.3K
09:44 83.94 84.00 83.78 83.78 3.7K
09:45 83.61 83.92 83.61 83.92 4.7K
09:46 83.92 84.18 83.92 84.15 4.2K
09:47 84.18 84.18 83.79 83.79 4.6K
09:48 83.79 83.79 83.53 83.63 4.2K
09:49 83.89 83.89 83.68 83.68 2.4K
09:50 83.68 84.12 83.68 84.00 2.4K
09:51 84.00 84.25 84.00 84.25 3.0K
09:52 84.23 84.23 84.23 84.23 0.6K
09:53 84.23 84.23 84.07 84.08 2.2K
09:54 84.08 84.35 84.08 84.35 3.9K
09:55 84.35 84.35 84.16 84.16 1.5K
09:56 84.16 84.16 84.01 84.01 0.5K
09:57 83.96 83.96 83.87 83.87 2.1K
09:58 84.06 84.06 84.06 84.06 1.8K
09:59 84.06 84.06 84.03 84.03 0.4K
10:00 84.03 84.03 83.88 83.88 0.7K
10:01 84.05 84.05 83.85 83.85 3.3K
10:02 83.85 83.89 83.79 83.89 3.9K
10:03 83.89 84.02 83.89 84.02 1.6K
10:04 84.22 84.22 84.11 84.11 7.2K
10:05 84.11 84.19 84.11 84.16 1.4K
10:06 84.16 84.33 84.16 84.33 4.1K
10:07 84.33 84.33 84.08 84.09 10.2K
10:08 83.99 84.01 83.96 83.96 2.5K
10:09 83.96 83.99 83.92 83.92 2.3K
10:10 83.87 83.87 83.71 83.75 8.8K
10:11 83.73 83.73 83.64 83.66 2.7K
10:12 83.66 83.70 83.57 83.57 10.8K
10:13 83.57 83.66 83.56 83.66 8.2K
10:14 83.59 83.72 83.59 83.64 4.6K
10:15 83.63 83.71 83.58 83.58 16.4K
10:16 83.61 83.62 83.51 83.51 42.5K
10:17 83.51 83.56 83.47 83.55 2.5K
10:18 83.57 83.58 83.57 83.58 3.2K
10:19 83.54 83.72 83.54 83.71 3.4K
10:20 83.63 83.83 83.63 83.83 2.2K
10:21 83.93 83.98 83.87 83.98 8.2K
10:22 83.98 83.98 83.78 83.79 2.5K
10:23 83.86 83.87 83.86 83.86 4.9K
10:24 83.87 84.00 83.87 83.95 4.4K
10:25 83.82 83.95 83.82 83.95 6.5K
10:26 83.95 83.95 83.83 83.83 17.1K
10:27 83.83 83.86 83.75 83.86 25.3K
10:28 83.88 83.88 83.86 83.86 62.6K
10:29 83.85 83.99 83.85 83.99 6.4K
10:30 83.96 83.96 83.78 83.83 10.5K
10:31 83.71 83.75 83.64 83.75 5.6K
10:32 83.68 83.72 83.68 83.71 1.8K
10:33 83.71 83.90 83.71 83.89 2.8K
10:34 83.98 83.98 83.93 83.93 1.7K
10:35 83.83 83.91 83.83 83.91 4.4K
10:36 83.83 83.90 83.80 83.90 4.1K
10:37 83.92 84.00 83.92 84.00 3.7K
10:38 84.00 84.05 83.94 84.05 1.8K
10:39 84.05 84.05 83.98 83.98 1.2K
10:40 83.98 84.05 83.98 84.05 1.4K
10:41 84.05 84.05 83.82 83.84 4.1K
10:42 83.87 84.02 83.87 84.02 4.1K
10:43 84.01 84.02 84.01 84.02 2.2K
10:44 84.02 84.02 83.92 83.99 2.5K
10:45 83.99 83.99 83.85 83.85 2.6K
10:46 83.85 83.91 83.85 83.91 1.0K
10:47 83.89 83.97 83.89 83.97 2.8K
10:48 83.82 84.02 83.82 84.02 9.1K
10:49 84.02 84.10 84.02 84.07 5.4K
10:50 84.06 84.08 84.06 84.07 5.2K
10:51 84.02 84.08 83.93 84.00 6.3K
10:52 84.14 84.20 84.14 84.20 1.5K
10:53 84.20 84.20 84.09 84.14 2.9K
10:54 84.14 84.14 84.14 84.14 1.1K
10:55 84.14 84.29 84.14 84.29 4.0K
10:56 84.31 84.31 84.18 84.19 14.4K
10:57 84.19 84.19 84.06 84.06 4.7K
10:58 84.05 84.05 84.02 84.02 2.5K
10:59 84.02 84.04 84.02 84.04 1.5K
11:00 84.03 84.09 84.03 84.04 3.3K
11:01 84.04 84.15 83.97 83.97 7.2K
11:02 83.87 83.90 83.87 83.90 2.2K
11:03 83.93 83.93 83.89 83.89 1.3K
11:04 83.85 83.85 83.73 83.73 2.8K
11:05 83.81 83.81 83.81 83.81 2.7K
11:06 83.77 83.77 83.68 83.69 3.8K
11:07 83.63 83.63 83.46 83.46 4.3K
11:08 83.47 83.47 83.33 83.33 5.5K
11:09 83.40 83.59 83.40 83.59 11.9K
11:10 83.58 83.64 83.58 83.64 10.1K
11:11 83.48 83.52 83.48 83.52 4.6K
11:12 83.52 83.52 83.45 83.47 3.6K
11:13 83.47 83.47 83.35 83.38 3.1K
11:14 83.38 83.38 83.34 83.34 1.8K
11:15 83.42 83.42 83.28 83.28 6.2K
11:16 83.29 83.35 83.28 83.28 6.2K
11:17 83.27 83.27 83.16 83.17 4.8K
11:18 83.15 83.15 83.07 83.07 3.1K
11:19 83.07 83.07 83.05 83.06 2.2K
11:20 83.13 83.15 83.13 83.15 8.4K
11:21 83.16 83.22 83.05 83.05 3.5K
11:22 83.05 83.23 83.05 83.20 6.6K
11:23 83.21 83.30 83.20 83.20 5.7K
11:24 83.27 83.27 83.08 83.08 4.2K
11:25 83.12 83.13 83.12 83.13 3.5K
11:26 83.12 83.12 83.05 83.05 1.9K
11:27 83.05 83.08 82.99 82.99 2.5K
11:28 82.96 82.96 82.79 82.79 3.5K
11:29 82.83 82.83 82.74 82.78 5.0K
11:30 82.77 82.89 82.77 82.80 8.2K
11:31 82.86 82.91 82.86 82.91 7.8K
11:32 82.91 83.04 82.91 83.04 3.7K
11:33 83.04 83.16 83.04 83.14 2.0K
11:34 83.13 83.13 83.12 83.12 2.1K
11:35 83.12 83.15 83.12 83.15 2.0K
11:36 83.16 83.16 83.04 83.06 6.5K
11:37 83.05 83.05 82.98 82.98 1.5K
11:38 82.92 82.92 82.82 82.87 3.6K
11:39 82.87 82.87 82.80 82.80 3.8K
11:40 82.76 82.81 82.76 82.81 2.4K
11:41 82.81 82.84 82.70 82.70 4.9K
11:42 82.70 82.78 82.62 82.78 5.3K
11:43 82.78 82.78 82.68 82.68 0.7K
11:44 82.68 82.68 82.61 82.61 2.8K
11:45 82.72 82.77 82.72 82.77 7.7K
11:46 82.74 82.79 82.54 82.54 3.4K
11:47 82.54 82.54 82.54 82.54 1.2K
11:48 82.59 82.59 82.45 82.45 3.1K
11:49 82.50 82.50 82.50 82.50 0.4K
11:50 82.50 82.50 82.34 82.46 2.2K
11:51 82.36 82.36 82.36 82.36 0.5K
11:52 82.36 82.36 82.18 82.18 4.7K
11:53 82.18 82.18 82.04 82.08 2.0K
11:54 82.08 82.19 82.08 82.19 3.1K
11:55 82.18 82.18 82.12 82.17 2.7K
11:56 82.17 82.28 82.13 82.28 7.5K
11:57 82.28 82.40 82.28 82.36 0.7K
11:58 82.31 82.40 82.31 82.40 3.2K
11:59 82.40 82.40 82.26 82.30 3.5K
12:00 82.28 82.28 82.16 82.16 2.4K
12:01 82.11 82.13 82.07 82.13 6.2K
12:02 82.14 82.27 82.14 82.27 5.7K
12:03 82.24 82.40 82.24 82.30 2.1K
12:04 82.30 82.31 82.21 82.21 3.6K
12:05 82.22 82.25 82.22 82.25 2.0K
12:06 82.25 82.36 82.25 82.31 3.4K
12:07 82.31 82.31 82.23 82.23 2.5K
12:08 82.23 82.23 82.23 82.23 0.6K
12:09 82.22 82.22 82.17 82.17 6.2K
12:10 82.24 82.24 82.24 82.24 1.5K
12:11 82.15 82.15 82.14 82.14 2.0K
12:12 82.14 82.14 81.97 81.97 8.6K
12:13 81.96 82.13 81.96 82.13 5.3K
12:14 82.20 82.29 82.20 82.22 1.5K
12:15 82.16 82.36 82.16 82.36 2.7K
12:16 82.20 82.28 82.20 82.28 2.9K
12:17 82.22 82.22 82.21 82.21 2.3K
12:18 82.17 82.23 82.17 82.19 7.0K
12:19 82.19 82.37 82.14 82.37 7.2K
12:20 82.30 82.44 82.25 82.43 4.0K
12:21 82.43 82.43 82.39 82.39 3.9K
12:22 82.39 82.57 82.39 82.57 2.3K
12:23 82.53 82.53 82.48 82.48 4.0K
12:24 82.46 82.47 82.46 82.47 6.3K
12:25 82.47 82.47 82.35 82.39 2.9K
12:26 82.39 82.47 82.38 82.47 2.0K
12:27 82.47 82.47 82.46 82.47 2.1K
12:28 82.38 82.38 82.33 82.33 3.1K
12:29 82.24 82.44 82.24 82.44 3.8K
12:30 82.50 82.50 82.38 82.38 2.4K
12:31 82.38 82.43 82.37 82.43 2.2K
12:32 82.43 82.54 82.43 82.54 2.4K
12:33 82.60 82.61 82.60 82.61 1.5K
12:34 82.59 82.65 82.55 82.65 1.9K
12:35 82.66 82.67 82.66 82.67 3.2K
12:36 82.73 82.73 82.71 82.71 2.4K
12:37 82.74 82.79 82.74 82.75 1.8K
12:38 82.75 82.79 82.70 82.70 1.5K
12:39 82.70 82.72 82.70 82.72 1.0K
12:40 82.72 82.72 82.65 82.65 2.7K
12:41 82.65 82.69 82.65 82.69 0.8K
12:42 82.69 82.70 82.69 82.70 0.6K
12:43 82.70 82.70 82.58 82.60 1.9K
12:44 82.57 82.66 82.57 82.66 2.8K
12:45 82.66 82.66 82.66 82.66 0.4K
12:46 82.63 82.63 82.63 82.63 1.1K
12:47 82.69 82.69 82.69 82.69 2.4K
12:48 82.69 82.73 82.69 82.70 1.2K
12:49 82.68 82.84 82.68 82.73 4.6K
12:50 82.73 82.75 82.73 82.73 1.2K
12:51 82.68 82.71 82.59 82.59 3.9K
12:52 82.57 82.57 82.57 82.57 2.2K
12:53 82.55 82.60 82.55 82.60 2.3K
12:54 82.52 82.66 82.50 82.65 4.9K
12:55 82.65 82.70 82.65 82.70 1.0K
12:56 82.74 82.79 82.74 82.79 1.1K
12:57 82.71 82.71 82.56 82.56 3.4K
12:58 82.56 82.56 82.49 82.49 0.3K
12:59 82.49 82.49 82.47 82.47 2.8K
13:00 82.60 82.60 82.51 82.55 3.1K
13:01 82.61 83.36 82.61 83.23 19.4K
13:02 83.01 83.01 82.89 82.95 5.2K
13:03 82.95 82.95 82.89 82.89 2.8K
13:04 82.88 82.88 82.74 82.74 2.1K
13:05 82.74 82.81 82.74 82.81 1.0K
13:06 82.81 82.87 82.79 82.79 6.4K
13:07 82.79 82.84 82.67 82.84 1.5K
13:08 82.78 82.78 82.73 82.74 1.9K
13:09 82.71 82.76 82.67 82.76 1.0K
13:10 82.62 82.79 82.62 82.79 3.5K
13:11 82.79 82.79 82.79 82.79 2.1K
13:12 82.79 82.79 82.79 82.79 0.6K
13:13 82.79 82.86 82.76 82.86 3.3K
13:14 82.86 82.86 82.82 82.82 0.9K
13:15 82.81 82.89 82.81 82.82 1.7K
13:16 82.82 82.82 82.82 82.82 0.5K
13:17 82.82 82.82 82.73 82.73 5.9K
13:18 82.76 82.86 82.76 82.78 1.3K
13:19 82.85 82.98 82.85 82.98 3.2K
13:20 82.97 82.97 82.91 82.91 2.5K
13:21 82.91 82.97 82.91 82.97 1.6K
13:22 82.97 83.09 82.97 83.09 2.4K
13:23 83.09 83.12 83.01 83.07 2.6K
13:24 83.16 83.16 83.13 83.14 1.2K
13:25 83.14 83.15 83.14 83.15 0.7K
13:26 83.15 83.15 83.06 83.06 2.7K
13:27 83.10 83.13 83.10 83.13 1.4K
13:28 83.13 83.13 82.96 83.01 6.7K
13:29 83.01 83.10 83.01 83.09 3.6K
13:30 83.03 83.07 82.96 83.07 9.8K
13:31 83.08 83.15 83.08 83.12 10.1K
13:32 83.13 83.13 83.03 83.06 9.4K
13:33 83.01 83.26 83.01 83.26 5.8K
13:34 83.19 83.31 83.17 83.17 13.8K
13:35 83.10 83.14 83.06 83.09 2.6K
13:36 83.09 83.09 83.09 83.09 0.7K
13:37 83.11 83.22 83.07 83.07 6.4K
13:38 83.11 83.11 83.01 83.05 7.1K
13:39 83.05 83.05 82.94 82.94 5.0K
13:40 82.94 82.94 82.90 82.94 4.1K
13:41 82.94 82.94 82.86 82.86 1.5K
13:42 82.86 82.98 82.86 82.98 1.4K
13:43 83.03 83.06 82.95 83.06 6.3K
13:44 83.01 83.09 83.01 83.05 3.1K
13:45 82.93 82.93 82.84 82.86 3.9K
13:46 82.86 82.92 82.83 82.92 4.6K
13:47 82.92 82.92 82.92 82.92 0.7K
13:48 82.87 82.87 82.81 82.81 2.9K
13:49 82.81 82.96 82.81 82.96 1.9K
13:50 82.97 83.03 82.97 83.03 1.1K
13:51 83.01 83.09 82.97 82.97 13.5K
13:52 82.97 83.07 82.97 83.03 4.6K
13:53 83.04 83.10 83.04 83.10 1.4K
13:54 83.10 83.16 83.07 83.16 3.6K
13:55 83.16 83.23 83.16 83.18 1.8K
13:56 83.08 83.10 83.07 83.07 1.5K
13:57 83.07 83.07 82.96 82.96 2.4K
13:58 82.96 82.96 82.96 82.96 0.3K
13:59 82.96 83.12 82.96 83.02 1.1K
14:00 83.11 83.11 83.03 83.11 1.0K
14:01 83.03 83.10 83.02 83.10 2.6K
14:02 83.10 83.20 83.05 83.05 2.8K
14:03 83.13 83.13 83.13 83.13 1.1K
14:04 83.13 83.13 83.13 83.13 0.4K
14:05 83.13 83.19 83.13 83.14 1.5K
14:06 83.14 83.14 83.13 83.13 3.8K
14:07 83.07 83.09 83.07 83.09 4.7K
14:08 83.09 83.10 83.09 83.10 0.6K
14:09 83.10 83.10 83.10 83.10 0.5K
14:10 83.10 83.12 83.10 83.12 0.9K
14:11 83.12 83.12 83.12 83.12 2.5K
14:12 83.12 83.15 83.11 83.11 7.2K
14:13 83.11 83.12 83.02 83.02 3.8K
14:14 83.05 83.08 83.05 83.08 3.0K
14:15 82.98 82.98 82.98 82.98 3.5K
14:16 82.98 83.06 82.98 83.06 0.5K
14:17 83.06 83.06 82.99 83.05 2.5K
14:18 83.05 83.08 83.05 83.08 5.0K
14:19 83.08 83.08 83.04 83.08 1.1K
14:20 83.08 83.08 83.08 83.08 1.4K
14:21 83.14 83.20 83.14 83.20 6.5K
14:22 83.20 83.20 83.20 83.20 0.3K
14:23 83.20 83.21 83.16 83.21 2.2K
14:24 83.21 83.24 83.20 83.20 1.3K
14:25 83.20 83.28 83.20 83.22 1.5K
14:26 83.22 83.29 83.16 83.16 3.5K
14:27 83.12 83.12 83.12 83.12 1.6K
14:28 83.12 83.19 83.12 83.19 0.3K
14:29 83.19 83.19 83.19 83.19 0.7K
14:30 83.19 83.19 83.19 83.19 0.7K
14:31 83.09 83.18 83.09 83.13 2.4K
14:32 83.13 83.18 83.13 83.18 3.5K
14:33 83.18 83.23 83.18 83.23 0.6K
14:34 83.20 83.20 83.15 83.15 1.3K
14:35 83.15 83.21 83.15 83.21 3.3K
14:36 83.21 83.21 83.19 83.19 0.6K
14:37 83.23 83.27 83.22 83.27 6.3K
14:38 83.22 83.37 83.22 83.37 4.8K
14:39 83.37 83.37 83.27 83.27 2.5K
14:40 83.33 83.33 83.28 83.28 2.1K
14:41 83.28 83.31 83.28 83.31 1.2K
14:42 83.31 83.31 83.31 83.31 0.6K
14:43 83.33 83.33 83.28 83.33 1.1K
14:44 83.40 83.43 83.40 83.43 24.3K
14:45 83.43 83.44 83.43 83.44 0.9K
14:46 83.44 83.44 83.44 83.44 2.5K
14:47 83.44 83.44 83.36 83.36 3.7K
14:48 83.34 83.39 83.34 83.38 4.1K
14:49 83.40 83.40 83.32 83.32 1.8K
14:50 83.32 83.46 83.32 83.40 4.1K
14:51 83.52 83.52 83.42 83.45 4.5K
14:52 83.45 83.47 83.45 83.47 1.1K
14:53 83.47 83.48 83.43 83.48 2.1K
14:54 83.50 83.50 83.50 83.50 1.4K
14:55 83.50 83.54 83.48 83.54 0.8K
14:56 83.54 83.54 83.48 83.54 0.7K
14:57 83.52 83.56 83.52 83.56 2.9K
14:58 83.56 83.56 83.41 83.42 4.2K
14:59 83.40 83.48 83.40 83.48 3.9K
15:00 83.48 83.48 83.40 83.40 3.1K
15:01 83.46 83.50 83.46 83.50 7.3K
15:02 83.50 83.50 83.50 83.50 0.4K
15:03 83.50 83.51 83.50 83.51 0.9K
15:04 83.52 83.55 83.47 83.55 2.7K
15:05 83.56 83.56 83.52 83.52 2.0K
15:06 83.52 83.52 83.52 83.52 1.2K
15:07 83.52 83.59 83.52 83.59 5.9K
15:08 83.62 83.68 83.62 83.68 4.1K
15:09 83.66 83.73 83.66 83.70 3.2K
15:10 83.70 83.70 83.65 83.66 2.4K
15:11 83.66 83.66 83.65 83.65 2.6K
15:12 83.65 83.66 83.60 83.66 2.1K
15:13 83.62 83.66 83.61 83.66 1.8K
15:14 83.71 83.74 83.68 83.74 8.3K
15:15 83.74 83.77 83.74 83.77 1.5K
15:16 83.76 83.76 83.65 83.65 4.2K
15:17 83.61 83.61 83.54 83.54 5.4K
15:18 83.60 83.60 83.56 83.56 6.6K
15:19 83.56 83.56 83.52 83.53 3.9K
15:20 83.53 83.65 83.53 83.65 3.8K
15:21 83.59 83.59 83.53 83.56 3.7K
15:22 83.53 83.75 83.53 83.75 6.1K
15:23 83.71 83.71 83.65 83.65 5.5K
15:24 83.65 83.78 83.65 83.78 2.9K
15:25 83.78 83.90 83.78 83.85 5.8K
15:26 83.85 83.85 83.76 83.76 6.3K
15:27 83.74 83.74 83.67 83.70 5.9K
15:28 83.70 83.81 83.70 83.81 7.0K
15:29 83.81 83.90 83.81 83.90 7.3K
15:30 83.86 83.89 83.81 83.81 10.1K
15:31 83.81 83.81 83.74 83.74 4.8K
15:32 83.77 83.79 83.64 83.64 12.2K
15:33 83.62 83.63 83.58 83.61 6.0K
15:34 83.70 83.86 83.70 83.79 7.3K
15:35 83.90 83.94 83.90 83.94 6.2K
15:36 83.96 83.96 83.83 83.83 12.0K
15:37 83.87 83.95 83.87 83.92 8.3K
15:38 83.85 83.85 83.77 83.77 7.3K
15:39 83.82 83.87 83.82 83.87 3.7K
15:40 83.88 83.88 83.82 83.86 6.7K
15:41 83.85 83.88 83.81 83.88 8.3K
15:42 83.89 83.89 83.85 83.85 6.7K
15:43 83.85 83.93 83.85 83.93 4.3K
15:44 83.90 83.90 83.86 83.87 8.5K
15:45 83.87 83.87 83.83 83.85 11.0K
15:46 83.88 83.96 83.85 83.96 10.8K
15:47 83.96 83.97 83.88 83.90 11.7K
15:48 83.90 83.90 83.71 83.71 9.0K
15:49 83.71 83.81 83.64 83.81 17.5K
15:50 83.78 83.78 83.69 83.75 12.0K
15:51 83.71 83.75 83.59 83.65 12.5K
15:52 83.59 83.63 83.52 83.63 15.2K
15:53 83.67 83.72 83.61 83.61 21.1K
15:54 83.61 83.61 83.57 83.57 22.3K
15:55 83.58 83.63 83.53 83.53 41.4K
15:56 83.52 83.52 83.34 83.40 28.8K
15:57 83.38 83.39 83.28 83.30 36.8K
15:58 83.35 83.35 83.21 83.22 37.5K
15:59 83.25 83.39 83.25 83.38 55.9K
16:00 83.34 85.75 83.28 83.28 645.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし