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 82.70 83.13 82.45 82.70 67.9K
09:32 82.70 82.70 82.07 82.07 0.1K
09:33 82.07 82.37 81.84 81.84 2.6K
09:34 81.81 81.92 81.66 81.66 2.4K
09:35 82.03 82.09 82.03 82.09 0.8K
09:36 82.28 82.28 81.82 81.82 3.5K
09:37 82.25 82.25 81.80 81.80 13.8K
09:38 81.89 82.17 81.89 82.11 2.8K
09:39 82.11 82.12 82.11 82.12 0.1K
09:40 82.14 82.30 82.09 82.30 1.9K
09:41 82.29 82.48 82.29 82.48 2.3K
09:42 82.50 82.70 82.50 82.65 2.8K
09:43 82.57 82.58 82.57 82.58 1.1K
09:44 82.58 82.62 82.42 82.42 2.8K
09:45 82.42 82.48 82.13 82.13 2.3K
09:46 82.13 82.14 81.99 81.99 1.5K
09:47 81.99 82.14 81.99 82.14 1.4K
09:48 82.14 82.14 82.14 82.14 0.5K
09:49 82.14 82.14 82.14 82.14 0.2K
09:50 82.14 82.27 82.14 82.27 0.7K
09:51 82.27 82.50 82.27 82.50 0.8K
09:52 82.50 82.50 82.47 82.47 1.8K
09:53 82.47 82.47 82.47 82.47 0.2K
09:54 82.47 82.75 82.47 82.68 2.5K
09:55 82.69 82.82 82.69 82.75 8.3K
09:56 82.76 82.76 82.72 82.73 5.5K
09:57 82.79 82.79 82.68 82.73 11.2K
09:58 82.70 82.76 82.63 82.63 9.5K
09:59 82.42 82.54 82.42 82.54 1.7K
10:00 82.54 82.66 82.54 82.63 1.6K
10:01 82.68 82.68 82.46 82.61 13.7K
10:02 82.69 82.70 82.50 82.64 16.1K
10:03 82.64 82.64 82.49 82.49 1.7K
10:04 82.50 82.50 82.40 82.40 1.7K
10:05 82.40 82.40 82.40 82.40 0.4K
10:06 82.40 82.54 82.40 82.54 1.0K
10:07 82.54 82.65 82.54 82.65 2.3K
10:08 82.55 82.55 82.45 82.45 7.4K
10:09 82.45 82.62 82.45 82.62 0.6K
10:10 82.50 82.50 82.47 82.47 0.7K
10:11 82.57 82.57 82.42 82.42 4.4K
10:12 82.42 82.43 82.42 82.43 1.1K
10:13 82.43 82.54 82.43 82.48 2.3K
10:14 82.48 82.48 82.47 82.47 1.4K
10:15 82.35 82.38 82.28 82.28 3.8K
10:16 82.28 82.28 82.18 82.22 1.3K
10:17 82.22 82.22 82.12 82.12 3.1K
10:18 82.15 82.25 82.15 82.25 2.7K
10:19 82.25 82.25 82.03 82.03 1.5K
10:20 82.03 82.22 82.03 82.22 0.8K
10:21 82.17 82.17 82.17 82.17 1.0K
10:22 82.17 82.17 82.16 82.17 3.1K
10:23 82.21 82.32 82.21 82.32 2.6K
10:24 82.25 82.28 82.23 82.28 5.3K
10:25 82.28 82.28 82.18 82.18 3.2K
10:26 82.18 82.18 82.18 82.18 0.9K
10:27 82.10 82.20 82.10 82.20 2.0K
10:28 82.20 82.20 82.03 82.03 2.7K
10:29 82.04 82.04 82.02 82.02 2.6K
10:30 82.02 82.02 81.85 81.85 0.9K
10:31 81.94 81.94 81.84 81.84 2.6K
10:32 81.92 81.93 81.83 81.93 2.5K
10:33 81.94 82.00 81.94 81.98 0.8K
10:34 82.04 82.04 82.04 82.04 0.9K
10:35 82.00 82.00 81.94 82.00 0.8K
10:36 82.00 82.00 82.00 82.00 0.8K
10:37 82.00 82.00 81.85 81.88 4.1K
10:38 81.88 81.93 81.75 81.75 2.7K
10:39 81.75 81.75 81.73 81.73 0.4K
10:40 81.73 81.82 81.73 81.82 0.9K
10:41 81.82 81.95 81.82 81.95 3.4K
10:42 82.07 82.08 82.07 82.08 1.5K
10:43 82.08 82.08 82.08 82.08 0.3K
10:44 82.08 82.24 82.08 82.21 2.8K
10:45 82.19 82.19 82.19 82.19 0.4K
10:46 82.19 82.19 82.19 82.19 0.8K
10:47 82.19 82.27 82.19 82.27 1.5K
10:48 82.27 82.27 82.21 82.23 3.4K
10:49 82.23 82.23 82.17 82.17 0.7K
10:50 82.12 82.12 82.12 82.12 0.7K
10:51 82.16 82.16 82.14 82.14 2.3K
10:52 82.14 82.14 82.05 82.13 2.7K
10:53 82.13 82.13 82.01 82.01 1.8K
10:54 82.04 82.04 82.04 82.04 1.5K
10:55 82.02 82.02 82.02 82.02 0.7K
10:56 82.05 82.06 82.00 82.06 1.2K
10:57 82.06 82.06 82.04 82.04 1.6K
10:58 81.97 82.01 81.97 82.01 2.8K
10:59 82.06 82.06 82.06 82.06 1.6K
11:00 82.01 82.02 81.94 81.97 4.0K
11:01 81.96 82.04 81.96 82.04 1.8K
11:02 82.04 82.04 82.04 82.04 0.0K
11:03 81.99 82.03 81.99 82.03 1.5K
11:04 82.03 82.03 82.03 82.03 0.4K
11:05 81.99 81.99 81.99 81.99 0.8K
11:06 81.98 82.08 81.98 82.08 1.7K
11:07 82.08 82.23 82.08 82.23 1.3K
11:08 82.33 82.45 82.33 82.45 1.3K
11:09 82.35 82.45 82.35 82.45 1.5K
11:10 82.42 82.42 82.32 82.34 6.2K
11:11 82.34 82.34 82.30 82.32 1.4K
11:12 82.33 82.36 82.33 82.36 1.6K
11:13 82.36 82.39 82.36 82.39 3.2K
11:14 82.39 82.39 82.31 82.31 3.5K
11:15 82.31 82.35 82.31 82.35 1.2K
11:16 82.35 82.35 82.26 82.26 1.2K
11:17 82.31 82.31 82.23 82.26 3.9K
11:18 82.31 82.38 82.25 82.38 2.4K
11:19 82.38 82.42 82.38 82.42 2.6K
11:20 82.54 82.54 82.51 82.51 3.0K
11:21 82.54 82.54 82.44 82.44 3.9K
11:22 82.44 82.44 82.30 82.33 1.1K
11:23 82.32 82.32 82.27 82.29 1.1K
11:24 82.29 82.38 82.29 82.38 2.0K
11:25 82.37 82.37 82.36 82.36 0.4K
11:26 82.36 82.39 82.36 82.39 1.6K
11:27 82.38 82.40 82.37 82.37 2.4K
11:28 82.37 82.37 82.33 82.33 1.9K
11:29 82.29 82.29 82.24 82.24 3.2K
11:30 82.24 82.24 82.15 82.16 1.9K
11:31 82.16 82.29 82.16 82.29 2.1K
11:32 82.29 82.37 82.29 82.37 0.7K
11:33 82.37 82.37 82.37 82.37 0.4K
11:34 82.37 82.40 82.37 82.40 0.5K
11:35 82.40 82.40 82.39 82.39 0.9K
11:36 82.39 82.39 82.20 82.20 2.1K
11:37 82.20 82.24 82.14 82.24 3.7K
11:38 82.24 82.42 82.24 82.42 2.2K
11:39 82.42 82.42 82.27 82.33 1.9K
11:40 82.33 82.36 82.29 82.36 1.5K
11:41 82.36 82.36 82.36 82.36 0.2K
11:42 82.36 82.36 82.36 82.36 0.5K
11:43 82.36 82.36 82.21 82.21 1.2K
11:44 82.19 82.19 82.12 82.19 1.0K
11:45 82.18 82.22 82.18 82.22 1.5K
11:46 82.19 82.19 82.19 82.19 0.3K
11:47 82.19 82.19 82.14 82.14 1.7K
11:48 82.22 82.22 82.15 82.15 2.1K
11:49 82.23 82.23 82.23 82.23 0.3K
11:50 82.18 82.18 82.18 82.18 0.7K
11:51 82.18 82.18 82.05 82.09 0.9K
11:52 82.09 82.20 82.08 82.20 2.2K
11:53 82.20 82.21 82.20 82.21 0.9K
11:54 82.21 82.21 82.12 82.12 1.1K
11:55 82.12 82.12 82.06 82.06 0.7K
11:56 82.06 82.22 82.06 82.22 2.6K
11:57 82.27 82.27 82.27 82.27 0.9K
11:58 82.27 82.27 82.12 82.12 1.4K
11:59 82.12 82.12 82.06 82.06 1.2K
12:00 82.06 82.11 82.06 82.11 0.2K
12:01 82.11 82.41 82.11 82.15 10.8K
12:02 82.15 82.15 82.11 82.11 1.4K
12:03 82.11 82.11 82.04 82.04 0.5K
12:04 82.04 82.05 81.98 81.99 1.7K
12:05 81.99 81.99 81.98 81.98 0.7K
12:06 81.98 82.31 81.98 82.31 7.0K
12:07 82.27 82.27 82.09 82.09 2.8K
12:08 82.09 82.16 82.03 82.16 2.4K
12:09 82.16 82.16 82.15 82.15 1.5K
12:10 82.15 82.21 82.10 82.21 1.6K
12:11 82.21 82.21 82.21 82.21 0.8K
12:12 82.10 82.16 82.04 82.14 8.4K
12:13 82.08 82.08 81.90 81.91 5.4K
12:14 81.91 82.10 81.91 82.10 7.5K
12:15 82.10 82.10 82.03 82.03 1.8K
12:16 82.03 82.04 82.03 82.03 2.7K
12:17 82.18 82.18 82.11 82.11 4.9K
12:18 82.11 82.19 82.11 82.19 3.1K
12:19 82.19 82.24 82.19 82.24 1.8K
12:20 82.27 82.33 82.27 82.33 6.5K
12:21 82.33 82.33 82.26 82.26 1.9K
12:22 82.26 82.43 82.26 82.39 4.1K
12:23 82.39 82.40 82.38 82.38 1.9K
12:24 82.38 82.51 82.38 82.47 8.8K
12:25 82.43 82.44 82.40 82.44 3.4K
12:26 82.43 82.49 82.43 82.45 3.0K
12:27 82.45 82.53 82.41 82.53 4.0K
12:28 82.53 82.55 82.53 82.55 0.9K
12:29 82.51 82.59 82.51 82.59 1.4K
12:30 82.59 82.61 82.54 82.54 5.7K
12:31 82.53 82.53 82.46 82.46 1.4K
12:32 82.46 82.46 82.46 82.46 2.0K
12:33 82.53 82.53 82.47 82.49 2.1K
12:34 82.50 82.64 82.50 82.64 3.3K
12:35 82.64 82.71 82.64 82.65 1.4K
12:36 82.65 82.69 82.65 82.67 1.6K
12:37 82.67 82.71 82.67 82.71 2.1K
12:38 82.59 82.59 82.56 82.57 4.2K
12:39 82.57 82.57 82.53 82.53 2.3K
12:40 82.57 82.57 82.57 82.57 0.6K
12:41 82.57 82.57 82.52 82.52 1.6K
12:42 82.52 82.59 82.52 82.59 1.8K
12:43 82.59 82.59 82.50 82.50 1.0K
12:44 82.50 82.53 82.43 82.43 6.9K
12:45 82.43 82.45 82.36 82.45 2.4K
12:46 82.45 82.45 82.42 82.43 4.7K
12:47 82.40 82.55 82.40 82.55 3.8K
12:48 82.55 82.69 82.55 82.69 0.4K
12:49 82.69 82.69 82.50 82.50 2.0K
12:50 82.49 82.58 82.49 82.58 2.6K
12:51 82.62 82.70 82.62 82.70 2.2K
12:52 82.70 82.70 82.64 82.64 2.0K
12:53 82.64 82.65 82.64 82.65 2.4K
12:54 82.72 82.73 82.72 82.73 1.1K
12:55 82.73 82.73 82.65 82.65 1.5K
12:56 82.64 82.68 82.64 82.68 1.5K
12:57 82.75 82.75 82.73 82.73 2.2K
12:58 82.73 82.74 82.73 82.74 1.3K
12:59 82.74 82.76 82.69 82.76 3.7K
13:00 82.76 82.76 82.63 82.63 2.1K
13:01 82.65 82.72 82.65 82.72 3.1K
13:02 82.72 82.76 82.70 82.76 1.0K
13:03 82.76 82.76 82.73 82.76 1.6K
13:04 82.74 82.74 82.72 82.72 2.8K
13:05 82.71 82.71 82.71 82.71 3.2K
13:06 82.71 82.71 82.71 82.71 1.1K
13:07 82.70 82.70 82.70 82.70 1.0K
13:08 82.69 82.69 82.67 82.67 3.5K
13:09 82.67 82.70 82.65 82.65 1.9K
13:10 82.69 82.74 82.69 82.72 4.7K
13:11 82.68 82.68 82.58 82.66 8.1K
13:12 82.66 82.66 82.56 82.56 1.8K
13:13 82.56 82.63 82.56 82.63 0.4K
13:14 82.63 82.63 82.62 82.62 1.5K
13:15 82.62 82.62 82.58 82.59 3.2K
13:16 82.58 82.62 82.58 82.62 1.3K
13:17 82.61 82.61 82.56 82.57 4.3K
13:18 82.57 82.57 82.57 82.57 1.0K
13:19 82.57 82.57 82.50 82.55 10.8K
13:20 82.55 82.55 82.55 82.55 1.0K
13:21 82.56 82.56 82.54 82.54 1.0K
13:22 82.54 82.54 82.44 82.45 5.5K
13:23 82.42 82.46 82.42 82.46 0.9K
13:24 82.46 82.48 82.46 82.48 0.3K
13:25 82.48 82.50 82.46 82.50 2.8K
13:26 82.53 82.61 82.53 82.61 7.3K
13:27 82.61 82.61 82.52 82.53 4.2K
13:28 82.53 82.58 82.53 82.56 3.5K
13:29 82.56 82.56 82.56 82.56 1.3K
13:30 82.48 82.51 82.48 82.48 4.3K
13:31 82.57 82.57 82.51 82.51 6.2K
13:32 82.54 82.60 82.54 82.60 2.0K
13:33 82.53 82.63 82.53 82.63 3.0K
13:34 82.63 82.79 82.63 82.79 3.7K
13:35 82.77 82.85 82.77 82.79 3.2K
13:36 82.79 82.79 82.75 82.75 1.6K
13:37 82.75 82.75 82.71 82.71 0.9K
13:38 82.71 82.71 82.69 82.69 1.8K
13:39 82.71 82.73 82.71 82.73 2.8K
13:40 82.73 82.75 82.73 82.75 2.9K
13:41 82.75 82.76 82.69 82.75 1.7K
13:42 82.70 82.77 82.67 82.77 1.6K
13:43 82.62 82.62 82.53 82.56 3.1K
13:44 82.55 82.61 82.55 82.61 1.7K
13:45 82.61 82.71 82.61 82.71 0.9K
13:46 82.68 82.71 82.68 82.71 0.6K
13:47 82.71 82.75 82.71 82.75 1.2K
13:48 82.86 82.91 82.86 82.89 1.2K
13:49 82.89 82.89 82.85 82.85 1.5K
13:50 82.85 82.89 82.75 82.75 2.9K
13:51 82.78 82.78 82.78 82.78 0.3K
13:52 82.80 82.90 82.80 82.90 3.3K
13:53 82.90 82.92 82.90 82.92 1.1K
13:54 82.92 83.00 82.92 83.00 2.0K
13:55 83.00 83.00 83.00 83.00 1.7K
13:56 83.00 83.10 83.00 83.10 3.3K
13:57 83.10 83.10 83.07 83.07 5.8K
13:58 83.12 83.12 83.06 83.06 4.4K
13:59 82.98 82.99 82.98 82.99 1.7K
14:00 82.99 82.99 82.93 82.93 1.7K
14:01 82.93 82.93 82.87 82.92 3.0K
14:02 82.92 82.92 82.92 82.92 0.1K
14:03 82.92 82.92 82.92 82.92 2.3K
14:04 82.92 82.92 82.82 82.82 10.1K
14:05 82.80 82.91 82.80 82.91 8.8K
14:06 82.91 82.97 82.91 82.97 3.3K
14:07 82.97 82.99 82.96 82.96 2.1K
14:08 82.96 82.96 82.96 82.96 0.2K
14:09 82.96 83.01 82.96 83.01 1.4K
14:10 83.00 83.00 82.99 83.00 11.3K
14:11 83.01 83.03 83.01 83.03 6.3K
14:12 82.98 83.03 82.98 83.03 4.4K
14:13 83.04 83.04 82.93 82.93 3.8K
14:14 82.92 82.92 82.87 82.92 3.9K
14:15 82.92 82.92 82.91 82.91 0.6K
14:16 82.91 82.96 82.89 82.96 6.7K
14:17 82.93 82.96 82.93 82.94 2.7K
14:18 82.94 83.01 82.94 83.01 4.0K
14:19 83.01 83.07 83.01 83.07 1.0K
14:20 83.08 83.08 83.08 83.08 0.9K
14:21 83.11 83.11 83.11 83.11 3.0K
14:22 83.17 83.22 83.17 83.22 3.6K
14:23 83.22 83.25 83.22 83.24 4.6K
14:24 83.23 83.24 83.21 83.21 3.6K
14:25 83.21 83.21 83.19 83.19 2.7K
14:26 83.15 83.19 83.15 83.19 3.0K
14:27 83.13 83.13 83.02 83.02 2.0K
14:28 83.02 83.05 82.99 82.99 4.3K
14:29 82.99 82.99 82.99 82.99 0.3K
14:30 82.99 83.06 82.99 83.06 0.7K
14:31 83.06 83.11 83.05 83.09 3.3K
14:32 83.09 83.18 83.09 83.18 2.5K
14:33 83.19 83.21 83.19 83.21 1.1K
14:34 83.21 83.21 83.21 83.21 0.6K
14:35 83.24 83.24 83.17 83.17 1.0K
14:36 83.17 83.21 83.15 83.21 2.6K
14:37 83.21 83.21 83.16 83.16 0.7K
14:38 83.19 83.26 83.19 83.22 3.3K
14:39 83.19 83.19 83.16 83.16 3.4K
14:40 83.22 83.23 83.22 83.23 1.9K
14:41 83.23 83.23 83.23 83.23 1.0K
14:42 83.23 83.23 83.20 83.22 6.5K
14:43 83.22 83.22 83.16 83.16 4.7K
14:44 83.16 83.19 83.11 83.11 5.4K
14:45 83.11 83.23 83.11 83.23 2.4K
14:46 83.23 83.28 83.23 83.28 2.4K
14:47 83.33 83.33 83.08 83.08 22.1K
14:48 83.14 83.18 83.14 83.18 3.2K
14:49 83.17 83.17 83.09 83.09 2.2K
14:50 83.19 83.19 83.13 83.13 0.8K
14:51 83.18 83.18 83.03 83.18 3.3K
14:52 83.18 83.18 83.02 83.02 1.7K
14:53 83.02 83.16 83.02 83.16 1.5K
14:54 83.25 83.28 83.25 83.28 1.4K
14:55 83.30 83.30 83.11 83.11 3.6K
14:56 83.11 83.12 83.10 83.12 2.8K
14:57 83.12 83.12 83.07 83.07 5.3K
14:58 83.08 83.18 83.07 83.18 2.8K
14:59 83.18 83.24 83.08 83.08 6.4K
15:00 83.08 83.08 83.08 83.08 1.8K
15:01 83.06 83.15 83.06 83.15 5.6K
15:02 83.06 83.06 82.98 82.98 3.2K
15:03 83.02 83.02 82.96 82.98 1.7K
15:04 83.07 83.07 83.04 83.04 2.1K
15:05 83.09 83.09 83.07 83.07 1.5K
15:06 83.02 83.02 83.02 83.02 4.2K
15:07 83.02 83.04 83.01 83.04 2.2K
15:08 83.04 83.08 83.04 83.07 1.8K
15:09 83.02 83.02 83.02 83.02 2.6K
15:10 83.02 83.02 82.97 83.02 3.2K
15:11 83.02 83.02 83.02 83.02 0.8K
15:12 83.02 83.02 82.97 82.97 0.6K
15:13 82.91 82.91 82.87 82.87 4.4K
15:14 82.89 82.89 82.88 82.88 0.9K
15:15 82.88 82.88 82.85 82.86 5.1K
15:16 82.86 82.88 82.79 82.83 3.8K
15:17 82.83 82.83 82.73 82.73 1.8K
15:18 82.79 82.79 82.79 82.79 1.6K
15:19 82.79 82.84 82.79 82.80 1.1K
15:20 82.83 82.87 82.83 82.85 3.4K
15:21 82.83 82.83 82.68 82.68 3.3K
15:22 82.68 82.68 82.60 82.61 3.0K
15:23 82.64 82.76 82.58 82.76 4.1K
15:24 82.76 82.92 82.76 82.92 4.9K
15:25 82.89 82.89 82.84 82.84 2.1K
15:26 82.84 82.84 82.74 82.77 4.5K
15:27 82.77 82.77 82.77 82.77 1.0K
15:28 82.77 82.77 82.77 82.77 0.7K
15:29 82.88 82.91 82.81 82.81 5.0K
15:30 82.81 82.81 82.72 82.72 4.0K
15:31 82.79 82.91 82.79 82.91 3.6K
15:32 82.91 82.91 82.89 82.89 1.9K
15:33 82.89 82.94 82.86 82.86 5.8K
15:34 82.82 82.92 82.82 82.92 3.0K
15:35 82.85 82.89 82.84 82.89 3.2K
15:36 82.89 82.89 82.88 82.88 1.4K
15:37 82.90 82.92 82.89 82.89 6.8K
15:38 82.92 82.92 82.79 82.80 5.1K
15:39 82.80 82.80 82.79 82.79 1.7K
15:40 82.80 82.85 82.80 82.85 2.4K
15:41 82.80 82.80 82.69 82.73 10.0K
15:42 82.79 82.85 82.73 82.85 8.4K
15:43 82.85 82.91 82.85 82.91 1.0K
15:44 82.91 82.91 82.86 82.86 4.9K
15:45 82.86 82.88 82.83 82.88 5.2K
15:46 82.88 82.88 82.76 82.77 7.2K
15:47 82.77 82.77 82.73 82.73 4.4K
15:48 82.72 82.73 82.69 82.69 6.9K
15:49 82.71 82.71 82.60 82.60 6.2K
15:50 82.66 82.66 82.58 82.59 6.8K
15:51 82.56 82.62 82.52 82.52 7.4K
15:52 82.55 82.55 82.45 82.51 9.2K
15:53 82.56 82.56 82.53 82.56 5.9K
15:54 82.53 82.53 82.46 82.49 6.7K
15:55 82.50 82.59 82.50 82.50 16.1K
15:56 82.62 82.62 82.50 82.52 19.3K
15:57 82.52 82.54 82.50 82.54 13.2K
15:58 82.57 82.64 82.57 82.62 17.4K
15:59 82.60 82.61 82.57 82.58 18.8K
16:00 82.64 82.90 82.60 82.61 369.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし