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 82.51 83.30 82.30 83.03 32.2K
09:32 83.03 83.16 83.01 83.01 1.3K
09:33 83.01 83.57 83.01 83.57 3.5K
09:34 83.57 83.62 83.56 83.56 1.7K
09:35 83.20 83.20 83.12 83.12 4.4K
09:36 83.12 83.42 82.99 82.99 2.8K
09:37 82.99 83.03 82.92 82.92 5.7K
09:38 82.72 83.01 82.72 83.01 9.1K
09:39 83.01 83.18 83.01 83.18 2.7K
09:40 83.18 83.31 83.18 83.31 0.8K
09:41 83.31 83.42 83.31 83.42 0.6K
09:42 83.41 83.41 83.40 83.40 1.7K
09:43 83.40 83.56 83.40 83.56 2.2K
09:44 83.51 83.51 83.46 83.46 2.7K
09:45 83.33 83.49 83.33 83.49 4.1K
09:46 83.49 83.49 83.47 83.47 1.5K
09:47 83.44 83.44 83.44 83.44 1.4K
09:48 83.44 83.80 83.44 83.72 11.3K
09:49 83.68 83.68 83.62 83.62 1.2K
09:50 83.68 83.68 83.68 83.68 0.4K
09:51 83.68 83.68 83.68 83.68 0.1K
09:52 83.62 83.75 83.62 83.75 2.5K
09:53 83.75 83.76 83.67 83.67 2.3K
09:54 83.68 83.76 83.68 83.76 1.2K
09:55 83.76 83.76 83.76 83.76 0.3K
09:56 83.77 83.77 83.72 83.76 3.7K
09:57 83.84 83.84 83.59 83.59 4.3K
09:58 83.59 83.76 83.54 83.54 0.7K
09:59 83.57 83.58 83.57 83.58 4.6K
10:00 83.58 83.58 83.58 83.58 0.2K
10:01 83.58 83.66 83.49 83.66 3.1K
10:02 83.66 83.71 83.64 83.64 1.7K
10:03 83.72 83.74 83.70 83.74 2.2K
10:04 83.74 83.90 83.74 83.90 1.9K
10:05 83.90 83.90 83.86 83.86 2.9K
10:06 83.86 83.86 83.72 83.72 5.2K
10:07 83.72 83.80 83.72 83.80 1.5K
10:08 83.80 83.81 83.80 83.81 1.0K
10:09 83.81 83.81 83.72 83.77 2.8K
10:10 83.86 83.95 83.83 83.83 2.4K
10:11 83.83 83.91 83.83 83.91 2.2K
10:12 83.93 83.93 83.84 83.90 1.7K
10:13 83.90 83.90 83.90 83.90 2.4K
10:14 83.90 83.90 83.75 83.75 9.5K
10:15 83.71 83.71 83.56 83.58 4.2K
10:16 83.56 83.63 83.56 83.61 2.3K
10:17 83.61 83.61 83.61 83.61 1.4K
10:18 83.62 83.62 83.33 83.33 9.5K
10:19 83.37 83.39 83.20 83.20 3.5K
10:20 83.04 83.04 82.70 82.70 14.6K
10:21 82.75 82.77 82.56 82.77 4.2K
10:22 82.78 82.78 82.68 82.76 4.2K
10:23 82.79 82.95 82.79 82.85 7.5K
10:24 82.85 82.85 82.57 82.62 3.6K
10:25 82.62 82.63 82.58 82.62 3.4K
10:26 82.62 82.62 82.48 82.48 5.5K
10:27 82.17 82.17 81.99 82.01 38.7K
10:28 82.01 82.18 81.91 81.91 38.4K
10:29 82.11 82.12 82.06 82.09 41.4K
10:30 82.10 82.23 82.10 82.12 12.4K
10:31 82.23 82.34 82.18 82.28 7.1K
10:32 82.28 82.29 82.20 82.20 3.2K
10:33 82.19 82.25 82.19 82.25 7.9K
10:34 82.26 82.43 82.26 82.43 8.6K
10:35 82.37 82.37 82.34 82.34 4.5K
10:36 82.25 82.31 82.16 82.16 6.6K
10:37 82.16 82.25 82.13 82.25 6.2K
10:38 82.25 82.25 82.02 82.02 7.4K
10:39 82.05 82.11 82.00 82.00 4.9K
10:40 82.00 82.00 81.99 81.99 3.7K
10:41 81.98 82.03 81.92 82.03 4.3K
10:42 82.10 82.10 82.02 82.02 2.5K
10:43 82.02 82.26 82.02 82.26 2.6K
10:44 82.27 82.40 82.27 82.39 3.3K
10:45 82.45 82.45 82.45 82.45 2.2K
10:46 82.45 82.45 82.38 82.38 1.8K
10:47 82.38 82.38 81.84 82.22 17.3K
10:48 82.22 82.23 82.22 82.23 1.1K
10:49 82.23 82.23 82.08 82.10 17.1K
10:50 82.22 82.23 82.16 82.23 2.1K
10:51 82.23 82.25 82.23 82.25 1.1K
10:52 82.28 82.41 82.28 82.40 3.0K
10:53 82.40 82.43 82.35 82.35 0.8K
10:54 82.36 82.41 82.36 82.39 2.8K
10:55 82.39 82.40 82.39 82.40 0.3K
10:56 82.34 82.41 82.33 82.40 3.0K
10:57 82.42 82.45 82.42 82.45 6.5K
10:58 82.45 82.45 82.41 82.43 5.4K
10:59 82.33 82.33 82.28 82.32 7.5K
11:00 82.32 82.37 82.32 82.33 3.3K
11:01 82.23 82.38 82.23 82.38 3.4K
11:02 82.43 82.43 82.38 82.38 6.4K
11:03 82.33 82.52 82.33 82.50 10.7K
11:04 82.57 82.57 82.47 82.47 8.0K
11:05 82.40 82.47 82.40 82.47 7.8K
11:06 82.47 82.62 82.47 82.53 6.7K
11:07 82.53 82.53 82.45 82.45 2.4K
11:08 82.43 82.43 82.42 82.42 1.7K
11:09 82.42 82.42 82.42 82.42 0.4K
11:10 82.41 82.43 82.41 82.43 2.3K
11:11 82.43 82.48 82.35 82.48 5.3K
11:12 82.49 82.49 82.36 82.36 4.3K
11:13 82.35 82.50 82.35 82.50 5.7K
11:14 82.53 82.53 82.43 82.43 2.1K
11:15 82.49 82.60 82.49 82.60 6.1K
11:16 82.48 82.60 82.48 82.60 4.9K
11:17 82.60 82.60 82.57 82.57 2.3K
11:18 82.56 82.62 82.56 82.62 2.6K
11:19 82.62 82.71 82.62 82.66 5.1K
11:20 82.66 82.68 82.61 82.68 2.9K
11:21 82.71 82.72 82.71 82.72 1.7K
11:22 82.72 82.72 82.65 82.70 2.7K
11:23 82.70 82.70 82.70 82.70 0.7K
11:24 82.70 82.70 82.61 82.61 5.5K
11:25 82.62 82.68 82.62 82.68 3.2K
11:26 82.67 82.67 82.57 82.57 2.5K
11:27 82.60 82.60 82.56 82.56 1.6K
11:28 82.56 82.57 82.56 82.57 2.2K
11:29 82.57 82.57 82.51 82.55 3.4K
11:30 82.54 82.54 82.47 82.47 4.4K
11:31 82.52 82.54 82.50 82.54 5.1K
11:32 82.63 82.63 82.63 82.63 3.1K
11:33 82.63 82.75 82.63 82.75 1.7K
11:34 82.75 82.75 82.60 82.60 3.7K
11:35 82.56 82.56 82.51 82.51 3.0K
11:36 82.50 82.55 82.41 82.54 5.8K
11:37 82.54 82.54 82.47 82.47 2.2K
11:38 82.40 82.40 82.36 82.36 1.7K
11:39 82.41 82.42 82.40 82.42 2.1K
11:40 82.42 82.45 82.42 82.45 1.4K
11:41 82.61 82.61 82.51 82.53 0.7K
11:42 82.53 82.57 82.53 82.57 1.3K
11:43 82.59 82.59 82.54 82.54 1.9K
11:44 82.56 82.56 82.55 82.56 2.2K
11:45 82.55 82.55 82.54 82.54 1.4K
11:46 82.64 82.67 82.62 82.67 5.8K
11:47 82.68 82.69 82.61 82.61 3.1K
11:48 82.68 82.68 82.53 82.57 4.8K
11:49 82.57 82.57 82.51 82.53 2.3K
11:50 82.51 82.51 82.51 82.51 2.6K
11:51 82.51 82.57 82.41 82.41 4.0K
11:52 82.42 82.42 82.42 82.42 0.4K
11:53 82.42 82.58 82.42 82.58 7.6K
11:54 82.58 82.66 82.58 82.66 2.6K
11:55 82.67 82.67 82.58 82.64 3.4K
11:56 82.54 82.58 82.54 82.58 1.7K
11:57 82.53 82.53 82.45 82.45 4.5K
11:58 82.40 82.54 82.40 82.53 5.0K
11:59 82.53 82.57 82.53 82.55 1.0K
12:00 82.55 82.56 82.52 82.52 1.8K
12:01 82.52 82.60 82.52 82.60 3.4K
12:02 82.60 82.75 82.60 82.74 3.0K
12:03 82.74 82.80 82.72 82.72 1.1K
12:04 82.72 82.76 82.72 82.76 1.4K
12:05 82.76 82.76 82.75 82.75 0.8K
12:06 82.82 82.82 82.69 82.69 3.2K
12:07 82.69 82.73 82.69 82.71 1.8K
12:08 82.71 82.71 82.53 82.53 3.0K
12:09 82.54 82.54 82.48 82.48 1.2K
12:10 82.52 82.59 82.52 82.59 4.2K
12:11 82.59 82.59 82.59 82.59 3.3K
12:12 82.59 82.71 82.59 82.71 1.1K
12:13 82.71 82.71 82.70 82.70 1.6K
12:14 82.75 82.75 82.68 82.69 2.8K
12:15 82.64 82.70 82.64 82.70 5.0K
12:16 82.70 82.70 82.70 82.70 1.2K
12:17 82.70 82.75 82.69 82.75 1.5K
12:18 82.75 82.75 82.70 82.70 4.1K
12:19 82.69 82.69 82.69 82.69 2.9K
12:20 82.63 82.69 82.63 82.69 1.7K
12:21 82.74 82.74 82.69 82.69 2.2K
12:22 82.70 82.74 82.54 82.54 8.2K
12:23 82.54 82.60 82.54 82.60 4.4K
12:24 82.67 82.67 82.67 82.67 2.1K
12:25 82.64 82.64 82.61 82.61 2.2K
12:26 82.62 82.65 82.62 82.65 1.6K
12:27 82.64 82.64 82.63 82.63 2.5K
12:28 82.61 82.65 82.60 82.65 3.6K
12:29 82.65 82.65 82.59 82.62 2.5K
12:30 82.58 82.66 82.58 82.66 1.4K
12:31 82.51 82.55 82.51 82.55 4.3K
12:32 82.56 82.60 82.51 82.51 3.4K
12:33 82.51 82.51 82.51 82.51 0.5K
12:34 82.47 82.47 82.45 82.46 3.9K
12:35 82.43 82.44 82.43 82.44 3.7K
12:36 82.44 82.49 82.44 82.45 3.9K
12:37 82.45 82.45 82.38 82.38 2.5K
12:38 82.36 82.37 82.36 82.37 2.0K
12:39 82.29 82.29 82.22 82.22 2.6K
12:40 82.22 82.22 82.20 82.20 2.2K
12:41 82.20 82.29 82.20 82.29 3.6K
12:42 82.29 82.29 82.26 82.27 1.6K
12:43 82.27 82.36 82.27 82.36 2.8K
12:44 82.36 82.38 82.30 82.30 1.9K
12:45 82.30 82.45 82.30 82.45 1.3K
12:46 82.41 82.46 82.41 82.46 2.0K
12:47 82.46 82.55 82.46 82.55 1.5K
12:48 82.48 82.48 82.48 82.48 0.9K
12:49 82.48 82.49 82.42 82.49 8.2K
12:50 82.49 82.52 82.48 82.52 1.2K
12:51 82.60 82.60 82.47 82.47 2.8K
12:52 82.45 82.45 82.45 82.45 1.2K
12:53 82.45 82.45 82.36 82.36 4.1K
12:54 82.35 82.36 82.35 82.35 1.7K
12:55 82.33 82.33 82.28 82.28 4.3K
12:56 82.28 82.28 82.21 82.28 6.5K
12:57 82.28 82.28 82.21 82.22 0.5K
12:58 82.14 82.14 82.06 82.06 2.5K
12:59 82.07 82.30 82.07 82.30 5.4K
13:00 82.30 82.30 82.19 82.19 2.3K
13:01 82.18 82.18 82.06 82.06 3.1K
13:02 82.12 82.18 82.09 82.18 3.4K
13:03 82.18 82.18 82.18 82.18 0.6K
13:04 82.18 82.32 82.18 82.32 3.3K
13:05 82.27 82.31 82.27 82.31 2.4K
13:06 82.31 82.33 82.25 82.31 5.2K
13:07 82.31 82.32 82.31 82.32 1.2K
13:08 82.32 82.32 82.32 82.32 1.1K
13:09 82.38 82.38 82.24 82.27 4.2K
13:10 82.27 82.27 82.27 82.27 1.5K
13:11 82.22 82.22 82.18 82.18 3.0K
13:12 82.23 82.23 82.23 82.23 0.8K
13:13 82.23 82.23 82.14 82.14 2.2K
13:14 82.14 82.27 82.14 82.27 4.9K
13:15 82.27 82.31 82.27 82.27 1.1K
13:16 82.27 82.27 82.21 82.21 1.6K
13:17 82.21 82.21 82.15 82.15 3.9K
13:18 82.09 82.14 82.09 82.11 2.7K
13:19 82.15 82.19 82.15 82.19 4.4K
13:20 82.20 82.20 82.18 82.18 3.7K
13:21 82.18 82.20 82.16 82.16 4.5K
13:22 82.16 82.22 82.16 82.16 2.2K
13:23 82.13 82.14 82.13 82.14 1.7K
13:24 82.07 82.07 81.99 82.02 6.3K
13:25 82.02 82.10 82.02 82.10 1.8K
13:26 82.16 82.16 82.06 82.11 5.9K
13:27 82.11 82.15 82.11 82.15 2.9K
13:28 82.15 82.15 82.13 82.13 1.0K
13:29 82.13 82.18 81.95 81.95 13.9K
13:30 81.95 81.95 81.89 81.95 3.1K
13:31 81.89 82.05 81.89 82.05 12.0K
13:32 82.03 82.11 82.03 82.11 1.2K
13:33 81.99 82.05 81.99 81.99 1.2K
13:34 82.05 82.11 81.98 81.98 2.3K
13:35 81.97 82.08 81.97 82.05 2.6K
13:36 82.01 82.01 81.98 81.98 1.2K
13:37 81.96 82.04 81.95 82.04 4.8K
13:38 82.10 82.13 82.10 82.13 2.0K
13:39 82.13 82.17 82.12 82.12 4.6K
13:40 82.12 82.13 82.10 82.13 7.4K
13:41 82.16 82.20 82.16 82.19 10.0K
13:42 82.20 82.21 82.12 82.12 8.9K
13:43 82.12 82.12 82.11 82.11 5.9K
13:44 82.11 82.23 82.11 82.23 7.2K
13:45 82.23 82.23 82.08 82.08 0.9K
13:46 82.16 82.16 82.07 82.07 5.1K
13:47 82.08 82.14 82.08 82.14 1.6K
13:48 82.14 82.21 82.14 82.21 1.1K
13:49 82.21 82.21 82.08 82.13 3.3K
13:50 82.21 82.21 82.13 82.13 2.3K
13:51 82.18 82.18 82.17 82.17 2.5K
13:52 82.17 82.17 82.09 82.09 2.7K
13:53 82.09 82.09 82.02 82.02 3.6K
13:54 81.90 81.90 81.86 81.86 4.2K
13:55 81.86 81.95 81.86 81.86 0.6K
13:56 81.86 81.88 81.83 81.83 2.4K
13:57 81.83 81.92 81.83 81.87 2.6K
13:58 81.90 81.95 81.90 81.95 4.1K
13:59 81.95 82.05 81.95 82.01 3.5K
14:00 81.96 82.00 81.96 82.00 2.2K
14:01 81.91 81.98 81.91 81.98 3.2K
14:02 81.92 82.01 81.88 81.88 2.0K
14:03 81.88 81.94 81.88 81.94 9.6K
14:04 81.92 81.92 81.91 81.91 0.7K
14:05 81.91 81.97 81.90 81.96 5.2K
14:06 81.96 81.96 81.91 81.94 1.5K
14:07 81.94 81.94 81.92 81.94 19.8K
14:08 81.94 81.96 81.92 81.93 3.1K
14:09 81.99 81.99 81.91 81.91 3.7K
14:10 81.91 81.94 81.90 81.94 1.1K
14:11 81.90 81.95 81.90 81.95 2.1K
14:12 81.91 81.95 81.91 81.95 1.9K
14:13 81.95 81.96 81.89 81.89 1.2K
14:14 81.91 81.91 81.87 81.87 1.6K
14:15 81.87 81.87 81.84 81.84 3.2K
14:16 81.84 81.84 81.79 81.79 4.6K
14:17 81.77 81.94 81.77 81.94 9.5K
14:18 81.92 81.92 81.91 81.92 2.8K
14:19 81.92 81.93 81.92 81.93 1.5K
14:20 81.93 81.97 81.89 81.97 2.7K
14:21 81.97 81.97 81.85 81.85 2.4K
14:22 81.87 81.87 81.84 81.84 2.6K
14:23 81.86 81.99 81.86 81.95 5.4K
14:24 82.00 82.00 81.94 81.94 5.4K
14:25 81.94 81.94 81.92 81.94 4.5K
14:26 81.96 82.12 81.96 82.12 10.4K
14:27 82.12 82.12 82.03 82.07 11.4K
14:28 82.08 82.08 81.91 81.93 6.3K
14:29 81.98 82.01 81.93 81.93 3.0K
14:30 81.93 81.96 81.93 81.96 2.1K
14:31 81.96 81.98 81.96 81.98 2.3K
14:32 81.98 82.07 81.98 82.03 7.7K
14:33 82.03 82.04 82.03 82.04 1.9K
14:34 82.09 82.11 82.08 82.11 5.7K
14:35 82.11 82.11 82.11 82.11 0.8K
14:36 82.11 82.13 82.05 82.05 6.1K
14:37 82.11 82.15 82.11 82.15 2.8K
14:38 82.15 82.15 82.01 82.01 4.7K
14:39 82.01 82.04 82.01 82.04 0.8K
14:40 82.04 82.05 82.04 82.05 1.1K
14:41 82.02 82.05 82.02 82.02 1.0K
14:42 82.04 82.13 82.04 82.13 7.9K
14:43 82.13 82.13 82.08 82.08 1.7K
14:44 82.08 82.08 82.08 82.08 0.4K
14:45 82.11 82.25 82.11 82.25 4.2K
14:46 82.23 82.26 82.23 82.26 4.9K
14:47 82.26 82.32 82.26 82.26 3.3K
14:48 82.26 82.33 82.23 82.33 3.7K
14:49 82.25 82.25 82.18 82.18 3.8K
14:50 82.18 82.19 82.18 82.18 2.2K
14:51 82.18 82.24 82.18 82.24 3.9K
14:52 82.24 82.31 82.22 82.31 8.6K
14:53 82.26 82.26 82.19 82.19 3.0K
14:54 82.19 82.19 82.18 82.18 2.7K
14:55 82.23 82.29 82.23 82.29 1.4K
14:56 82.29 82.32 82.29 82.29 5.5K
14:57 82.29 82.30 82.29 82.29 1.3K
14:58 82.29 82.34 82.29 82.34 4.7K
14:59 82.31 82.31 82.30 82.30 3.3K
15:00 82.30 82.30 82.28 82.28 3.5K
15:01 82.28 82.28 82.25 82.25 2.2K
15:02 82.29 82.30 82.29 82.30 7.5K
15:03 82.34 82.34 82.31 82.33 3.8K
15:04 82.33 82.35 82.33 82.35 2.5K
15:05 82.31 82.37 82.31 82.34 20.7K
15:06 82.34 82.34 82.33 82.33 2.4K
15:07 82.33 82.37 82.33 82.37 4.0K
15:08 82.38 82.38 82.28 82.32 5.8K
15:09 82.32 82.39 82.32 82.39 6.5K
15:10 82.39 82.39 82.30 82.33 4.2K
15:11 82.33 82.37 82.33 82.37 3.7K
15:12 82.37 82.37 82.34 82.34 3.9K
15:13 82.29 82.31 82.29 82.31 7.8K
15:14 82.34 82.36 82.34 82.36 8.2K
15:15 82.35 82.35 82.29 82.29 12.8K
15:16 82.26 82.35 82.26 82.35 8.2K
15:17 82.33 82.37 82.33 82.35 6.7K
15:18 82.35 82.46 82.35 82.46 6.7K
15:19 82.46 82.49 82.45 82.45 5.5K
15:20 82.45 82.47 82.45 82.47 5.0K
15:21 82.39 82.39 82.38 82.39 6.2K
15:22 82.39 82.47 82.39 82.47 6.8K
15:23 82.47 82.47 82.43 82.46 2.9K
15:24 82.47 82.47 82.40 82.41 9.8K
15:25 82.41 82.41 82.34 82.35 6.2K
15:26 82.32 82.33 82.27 82.28 7.6K
15:27 82.28 82.28 82.23 82.28 7.1K
15:28 82.28 82.37 82.28 82.37 7.4K
15:29 82.34 82.34 82.29 82.30 10.1K
15:30 82.30 82.35 82.28 82.29 8.2K
15:31 82.38 82.40 82.36 82.36 9.9K
15:32 82.40 82.40 82.34 82.37 5.4K
15:33 82.34 82.41 82.34 82.39 8.5K
15:34 82.38 82.41 82.37 82.37 6.9K
15:35 82.32 82.35 82.27 82.27 7.4K
15:36 82.22 82.28 82.22 82.28 10.8K
15:37 82.28 82.31 82.19 82.19 7.6K
15:38 82.22 82.29 82.22 82.27 4.6K
15:39 82.23 82.29 82.23 82.25 9.0K
15:40 82.30 82.35 82.26 82.35 12.4K
15:41 82.34 82.36 82.34 82.36 4.9K
15:42 82.36 82.36 82.34 82.34 6.4K
15:43 82.37 82.37 82.30 82.30 8.5K
15:44 82.31 82.35 82.31 82.35 5.3K
15:45 82.34 82.34 82.29 82.32 5.9K
15:46 82.32 82.32 82.30 82.32 8.8K
15:47 82.32 82.32 82.25 82.25 6.2K
15:48 82.18 82.21 82.16 82.21 13.9K
15:49 82.22 82.23 82.21 82.22 4.6K
15:50 82.24 82.25 82.23 82.25 14.1K
15:51 82.27 82.33 82.25 82.33 12.0K
15:52 82.25 82.28 82.25 82.25 14.6K
15:53 82.21 82.23 82.15 82.23 23.3K
15:54 82.24 82.33 82.24 82.33 11.8K
15:55 82.33 82.34 82.17 82.17 25.7K
15:56 82.15 82.19 82.15 82.16 27.5K
15:57 82.14 82.14 82.10 82.13 30.3K
15:58 82.12 82.12 82.08 82.11 41.3K
15:59 82.11 82.18 82.11 82.17 40.2K
16:00 82.17 82.19 82.14 82.18 635.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし