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 82.64 83.31 82.12 82.12 16.9K
09:32 82.12 83.01 82.12 83.01 0.4K
09:33 83.01 83.01 82.55 82.57 4.2K
09:34 82.57 82.57 82.20 82.54 5.0K
09:35 82.54 82.65 82.38 82.65 4.6K
09:36 82.65 82.65 82.65 82.65 1.0K
09:37 82.65 82.65 82.65 82.65 0.9K
09:38 82.65 82.65 82.64 82.64 1.1K
09:39 82.64 82.64 82.64 82.64 1.3K
09:40 82.64 82.64 82.60 82.60 1.7K
09:41 82.60 82.63 82.60 82.63 0.6K
09:42 82.62 82.62 82.62 82.62 1.2K
09:43 82.62 82.76 82.61 82.76 1.1K
09:44 82.76 82.76 82.51 82.51 2.9K
09:45 82.52 82.64 82.52 82.60 4.0K
09:46 82.74 82.83 82.70 82.83 4.8K
09:47 82.83 82.88 82.83 82.88 2.5K
09:48 82.92 82.92 82.81 82.81 2.0K
09:49 82.81 82.81 82.81 82.81 1.7K
09:50 82.81 82.83 82.81 82.83 3.3K
09:51 82.81 82.92 82.79 82.92 4.2K
09:52 82.92 82.99 82.91 82.92 4.4K
09:53 82.92 82.99 82.77 82.77 3.6K
09:54 82.77 82.84 82.77 82.83 2.8K
09:55 82.85 82.92 82.85 82.91 9.2K
09:56 82.91 82.91 82.78 82.83 5.5K
09:57 82.84 82.85 82.80 82.81 5.3K
09:58 82.81 82.81 82.60 82.60 2.0K
09:59 82.60 82.60 82.59 82.59 1.0K
10:00 82.64 82.64 82.62 82.62 2.9K
10:01 82.60 82.60 82.60 82.60 3.8K
10:02 82.60 82.60 82.56 82.56 2.6K
10:03 82.55 82.55 82.39 82.39 3.5K
10:04 82.39 82.42 82.38 82.41 2.1K
10:05 82.21 82.28 82.21 82.28 4.6K
10:06 82.37 82.40 82.35 82.40 4.5K
10:07 82.37 82.51 82.37 82.51 5.2K
10:08 82.53 82.53 82.52 82.52 0.9K
10:09 82.52 82.53 82.42 82.42 3.4K
10:10 82.38 82.49 82.38 82.45 3.1K
10:11 82.45 82.52 82.45 82.47 1.4K
10:12 82.52 82.52 82.47 82.47 1.3K
10:13 82.40 82.40 82.34 82.34 2.6K
10:14 82.38 82.38 82.25 82.25 1.5K
10:15 82.25 82.28 82.21 82.23 0.8K
10:16 82.29 82.29 82.14 82.14 3.3K
10:17 82.15 82.19 82.15 82.17 2.2K
10:18 82.16 82.16 82.16 82.16 2.9K
10:19 82.22 82.22 82.19 82.19 1.5K
10:20 82.18 82.18 82.18 82.18 0.7K
10:21 82.25 82.25 82.22 82.22 2.8K
10:22 82.22 82.24 82.21 82.23 4.4K
10:23 82.22 82.22 82.18 82.18 1.4K
10:24 82.18 82.18 82.10 82.10 3.6K
10:25 82.09 82.18 82.09 82.13 3.6K
10:26 82.13 82.13 82.08 82.08 1.2K
10:27 82.08 82.09 82.01 82.01 0.7K
10:28 82.01 82.06 82.01 82.02 2.1K
10:29 82.02 82.02 82.00 82.00 1.0K
10:30 82.08 82.17 82.05 82.17 5.1K
10:31 82.23 82.28 82.23 82.28 2.2K
10:32 82.28 82.30 82.21 82.25 2.0K
10:33 82.31 82.31 82.27 82.28 1.9K
10:34 82.31 82.31 82.28 82.28 1.0K
10:35 82.29 82.37 82.28 82.37 3.1K
10:36 82.37 82.40 82.36 82.36 4.4K
10:37 82.34 82.37 82.34 82.37 1.1K
10:38 82.36 82.41 82.36 82.41 1.5K
10:39 82.49 82.56 82.45 82.56 3.1K
10:40 82.56 82.56 82.56 82.56 0.7K
10:41 82.66 82.66 82.61 82.61 2.6K
10:42 82.61 82.61 82.41 82.41 3.9K
10:43 82.38 82.38 82.38 82.38 1.1K
10:44 82.35 82.43 82.35 82.43 1.4K
10:45 82.43 82.43 82.38 82.38 0.7K
10:46 82.39 82.39 82.39 82.39 2.4K
10:47 82.39 82.44 82.39 82.44 2.6K
10:48 82.44 82.50 82.43 82.43 1.2K
10:49 82.43 82.46 82.41 82.46 2.5K
10:50 82.46 82.46 82.42 82.42 1.0K
10:51 82.40 82.40 82.40 82.40 1.6K
10:52 82.40 82.41 82.33 82.33 5.1K
10:53 82.30 82.33 82.30 82.33 0.6K
10:54 82.37 82.40 82.37 82.38 3.9K
10:55 82.42 82.43 82.42 82.43 1.1K
10:56 82.39 82.39 82.39 82.39 1.3K
10:57 82.38 82.43 82.38 82.43 1.0K
10:58 82.38 82.47 82.38 82.46 2.0K
10:59 82.46 82.46 82.45 82.45 1.1K
11:00 82.45 82.50 82.45 82.50 1.2K
11:01 82.44 82.54 82.44 82.54 2.6K
11:02 82.54 82.54 82.54 82.54 0.3K
11:03 82.61 82.61 82.57 82.57 1.6K
11:04 82.57 82.63 82.57 82.63 2.5K
11:05 82.58 82.67 82.58 82.67 4.8K
11:06 82.67 82.67 82.65 82.65 0.5K
11:07 82.65 82.65 82.65 82.65 1.3K
11:08 82.62 82.62 82.57 82.57 1.4K
11:09 82.57 82.57 82.57 82.57 0.4K
11:10 82.54 82.56 82.51 82.55 5.0K
11:11 82.53 82.54 82.53 82.54 1.0K
11:12 82.53 82.59 82.53 82.59 1.5K
11:13 82.60 82.68 82.60 82.67 4.5K
11:14 82.67 82.67 82.67 82.67 1.2K
11:15 82.67 82.67 82.65 82.65 2.2K
11:16 82.67 82.73 82.63 82.66 17.3K
11:17 82.70 82.70 82.66 82.70 5.9K
11:18 82.70 82.70 82.70 82.70 2.4K
11:19 82.70 82.70 82.60 82.62 8.7K
11:20 82.63 82.63 82.62 82.63 4.2K
11:21 82.65 82.65 82.60 82.61 7.6K
11:22 82.60 82.63 82.57 82.63 1.9K
11:23 82.66 82.84 82.66 82.70 32.0K
11:24 82.70 82.70 82.60 82.60 1.7K
11:25 82.62 82.62 82.62 82.62 1.4K
11:26 82.62 82.65 82.57 82.65 4.7K
11:27 82.65 82.69 82.64 82.66 2.1K
11:28 82.67 82.67 82.56 82.56 2.6K
11:29 82.52 82.56 82.52 82.56 2.9K
11:30 82.59 82.59 82.54 82.54 3.7K
11:31 82.52 82.52 82.46 82.46 2.7K
11:32 82.41 82.47 82.41 82.47 2.2K
11:33 82.43 82.47 82.43 82.47 1.4K
11:34 82.38 82.38 82.31 82.34 2.6K
11:35 82.34 82.38 82.34 82.38 2.3K
11:36 82.38 82.39 82.32 82.32 2.2K
11:37 82.30 82.30 82.18 82.18 1.7K
11:38 82.18 82.23 82.13 82.17 2.8K
11:39 82.16 82.16 82.16 82.16 0.6K
11:40 82.16 82.16 82.15 82.15 1.8K
11:41 82.15 82.16 82.08 82.08 6.1K
11:42 82.11 82.11 82.11 82.11 1.8K
11:43 82.11 82.11 82.05 82.05 2.0K
11:44 82.05 82.06 82.01 82.01 1.5K
11:45 81.99 81.99 81.95 81.95 2.4K
11:46 81.95 82.02 81.95 82.02 2.6K
11:47 82.02 82.02 82.01 82.01 0.7K
11:48 82.01 82.01 81.96 82.01 1.2K
11:49 82.06 82.06 81.95 81.95 2.6K
11:50 81.98 82.00 81.98 82.00 1.4K
11:51 82.00 82.00 81.95 81.96 1.9K
11:52 81.96 82.05 81.96 82.05 4.5K
11:53 82.05 82.11 82.05 82.11 2.5K
11:54 82.11 82.11 82.08 82.08 1.1K
11:55 82.06 82.06 82.06 82.06 1.6K
11:56 82.06 82.06 82.06 82.06 0.9K
11:57 82.14 82.15 82.10 82.13 2.9K
11:58 82.13 82.13 82.10 82.10 1.2K
11:59 82.10 82.20 82.10 82.17 9.3K
12:00 82.17 82.37 82.17 82.33 8.5K
12:01 82.33 82.57 82.33 82.57 2.6K
12:02 82.57 82.72 82.57 82.71 2.9K
12:03 82.71 82.79 82.71 82.78 1.4K
12:04 82.76 82.77 82.63 82.63 2.8K
12:05 82.73 82.81 82.73 82.81 2.9K
12:06 82.72 82.72 82.68 82.68 1.4K
12:07 82.73 82.73 82.73 82.73 0.8K
12:08 82.77 82.83 82.77 82.79 1.1K
12:09 82.79 82.79 82.79 82.79 0.6K
12:10 82.79 82.79 82.78 82.78 0.6K
12:11 82.78 82.78 82.74 82.74 1.8K
12:12 82.75 82.75 82.69 82.74 2.5K
12:13 82.79 82.79 82.77 82.77 2.6K
12:14 82.77 82.77 82.77 82.77 0.5K
12:15 82.79 82.79 82.75 82.75 1.6K
12:16 82.84 82.84 82.81 82.81 1.5K
12:17 82.81 82.81 82.73 82.73 2.1K
12:18 82.73 82.77 82.73 82.77 0.7K
12:19 82.77 82.77 82.77 82.77 0.7K
12:20 82.74 82.77 82.74 82.77 1.5K
12:21 82.77 82.84 82.77 82.84 2.5K
12:22 82.83 82.86 82.79 82.85 1.5K
12:23 82.85 82.85 82.85 82.85 0.4K
12:24 82.85 83.00 82.85 82.97 1.4K
12:25 82.97 82.97 82.94 82.94 8.0K
12:26 82.91 82.91 82.90 82.90 2.7K
12:27 82.95 82.95 82.91 82.91 1.5K
12:28 82.91 82.96 82.91 82.91 2.5K
12:29 82.91 82.95 82.91 82.95 2.0K
12:30 82.89 82.89 82.84 82.88 2.7K
12:31 82.83 82.86 82.78 82.82 2.6K
12:32 82.82 82.86 82.77 82.86 1.5K
12:33 82.82 82.88 82.82 82.88 3.8K
12:34 82.89 82.89 82.88 82.88 1.8K
12:35 82.88 82.88 82.84 82.84 1.5K
12:36 82.84 82.84 82.84 82.84 1.0K
12:37 82.84 82.84 82.84 82.84 0.2K
12:38 82.84 82.84 82.84 82.84 0.3K
12:39 82.87 82.93 82.85 82.93 1.9K
12:40 82.90 82.90 82.90 82.90 1.5K
12:41 82.90 82.90 82.90 82.90 1.9K
12:42 82.90 82.90 82.75 82.79 6.3K
12:43 82.83 82.85 82.83 82.85 2.0K
12:44 82.85 82.93 82.85 82.93 0.4K
12:45 82.88 82.88 82.88 82.88 1.2K
12:46 82.92 82.92 82.91 82.91 1.4K
12:47 82.87 82.87 82.81 82.81 1.3K
12:48 82.85 82.85 82.85 82.85 0.8K
12:49 82.85 82.85 82.76 82.78 2.2K
12:50 82.82 82.84 82.82 82.82 2.1K
12:51 82.82 82.82 82.77 82.77 1.5K
12:52 82.81 82.81 82.72 82.72 2.6K
12:53 82.69 82.74 82.65 82.74 2.7K
12:54 82.74 82.75 82.74 82.75 1.1K
12:55 82.78 82.78 82.78 82.78 1.5K
12:56 82.78 82.78 82.75 82.75 0.7K
12:57 82.75 82.75 82.74 82.74 1.6K
12:58 82.74 82.74 82.74 82.74 0.2K
12:59 82.81 82.81 82.70 82.70 0.5K
13:00 82.70 82.73 82.70 82.73 1.1K
13:01 82.72 82.78 82.72 82.76 2.9K
13:02 82.80 82.83 82.78 82.83 3.3K
13:03 82.83 82.83 82.80 82.80 0.9K
13:04 82.80 82.83 82.80 82.83 2.1K
13:05 82.81 82.81 82.76 82.76 2.7K
13:06 82.74 82.78 82.74 82.78 2.6K
13:07 82.78 82.78 82.78 82.78 0.8K
13:08 82.75 82.75 82.65 82.65 2.6K
13:09 82.79 82.79 82.65 82.65 17.0K
13:10 82.81 82.81 82.70 82.70 3.1K
13:11 82.70 82.70 82.54 82.54 1.9K
13:12 82.49 82.49 82.41 82.41 3.0K
13:13 82.48 82.53 82.42 82.53 1.9K
13:14 82.53 82.53 82.53 82.53 0.5K
13:15 82.34 82.34 82.29 82.29 3.0K
13:16 82.29 82.34 82.20 82.20 2.9K
13:17 82.15 82.19 82.03 82.19 3.5K
13:18 82.19 82.19 82.13 82.13 1.1K
13:19 82.13 82.21 82.13 82.21 1.8K
13:20 82.23 82.23 82.16 82.16 2.9K
13:21 82.23 82.23 82.15 82.15 2.2K
13:22 82.12 82.12 82.04 82.06 3.7K
13:23 82.02 82.12 82.02 82.12 4.0K
13:24 82.03 82.09 82.03 82.09 2.4K
13:25 82.05 82.16 82.05 82.09 2.7K
13:26 82.09 82.09 82.07 82.07 1.4K
13:27 82.17 82.23 82.15 82.15 15.4K
13:28 82.15 82.21 82.09 82.11 3.3K
13:29 82.05 82.06 82.04 82.06 3.7K
13:30 82.05 82.05 81.94 81.99 4.0K
13:31 81.98 81.98 81.98 81.98 1.2K
13:32 81.83 81.96 81.83 81.96 4.5K
13:33 81.90 81.93 81.90 81.93 1.9K
13:34 81.88 81.88 81.85 81.85 2.2K
13:35 81.85 81.85 81.85 81.85 2.2K
13:36 81.85 81.91 81.85 81.91 1.0K
13:37 81.91 82.05 81.91 82.05 1.6K
13:38 82.05 82.07 82.01 82.01 2.2K
13:39 82.07 82.07 82.07 82.07 6.1K
13:40 82.02 82.03 82.00 82.00 4.1K
13:41 82.00 82.09 82.00 82.06 1.2K
13:42 82.06 82.06 82.06 82.06 0.6K
13:43 82.06 82.06 82.06 82.06 1.6K
13:44 82.06 82.10 82.06 82.07 1.5K
13:45 82.13 82.16 82.13 82.16 2.4K
13:46 82.16 82.16 82.11 82.11 1.2K
13:47 82.11 82.11 82.05 82.05 0.9K
13:48 82.04 82.07 82.03 82.03 2.0K
13:49 82.03 82.03 81.91 81.91 3.6K
13:50 81.83 81.88 81.83 81.88 4.6K
13:51 81.86 81.86 81.84 81.84 2.1K
13:52 81.89 81.89 81.82 81.82 2.0K
13:53 81.82 81.86 81.82 81.85 2.1K
13:54 81.85 81.90 81.84 81.90 2.1K
13:55 81.87 81.96 81.87 81.94 8.5K
13:56 81.95 81.96 81.95 81.96 2.7K
13:57 81.94 81.94 81.91 81.91 8.2K
13:58 81.88 81.88 81.79 81.79 0.9K
13:59 81.79 81.83 81.77 81.83 1.3K
14:00 81.83 81.83 81.80 81.80 3.7K
14:01 81.80 81.82 81.80 81.82 1.1K
14:02 81.82 81.82 81.80 81.80 2.9K
14:03 81.85 81.90 81.84 81.90 3.4K
14:04 81.92 81.95 81.92 81.95 10.4K
14:05 81.95 82.01 81.95 82.01 20.7K
14:06 82.01 82.01 82.01 82.01 0.9K
14:07 82.08 82.08 82.07 82.07 4.0K
14:08 82.06 82.14 82.06 82.11 13.3K
14:09 82.14 82.14 82.04 82.04 1.3K
14:10 82.07 82.08 82.07 82.08 1.6K
14:11 82.08 82.08 82.08 82.08 0.4K
14:12 82.08 82.08 82.07 82.07 0.6K
14:13 82.16 82.16 82.13 82.16 3.0K
14:14 82.16 82.18 82.08 82.08 3.5K
14:15 82.17 82.24 82.17 82.24 13.2K
14:16 82.24 82.24 82.20 82.21 1.1K
14:17 82.21 82.23 82.17 82.17 1.2K
14:18 82.17 82.21 82.17 82.21 0.7K
14:19 82.29 82.29 82.15 82.15 6.0K
14:20 82.15 82.21 82.15 82.21 1.4K
14:21 82.21 82.31 82.21 82.31 1.1K
14:22 82.24 82.38 82.24 82.38 2.2K
14:23 82.38 82.38 82.38 82.38 1.6K
14:24 82.38 82.57 82.38 82.53 2.5K
14:25 82.57 82.57 82.46 82.46 4.2K
14:26 82.46 82.51 82.46 82.51 1.1K
14:27 82.51 82.52 82.51 82.51 0.6K
14:28 82.51 82.51 82.40 82.46 5.3K
14:29 82.46 82.50 82.46 82.48 1.2K
14:30 82.48 82.49 82.48 82.49 0.9K
14:31 82.52 82.52 82.49 82.52 3.4K
14:32 82.53 82.58 82.53 82.54 2.4K
14:33 82.54 82.56 82.54 82.56 0.6K
14:34 82.58 82.62 82.58 82.62 3.5K
14:35 82.62 82.62 82.60 82.62 3.1K
14:36 82.62 82.62 82.62 82.62 2.9K
14:37 82.62 82.62 82.60 82.60 1.4K
14:38 82.60 82.60 82.60 82.60 0.5K
14:39 82.60 82.66 82.60 82.65 3.7K
14:40 82.65 82.66 82.65 82.66 1.0K
14:41 82.66 82.66 82.64 82.64 1.3K
14:42 82.64 82.66 82.64 82.65 1.5K
14:43 82.65 82.65 82.65 82.65 0.9K
14:44 82.65 82.66 82.65 82.66 1.2K
14:45 82.72 82.72 82.70 82.70 1.8K
14:46 82.70 82.70 82.66 82.66 1.8K
14:47 82.66 82.66 82.66 82.66 0.7K
14:48 82.72 82.72 82.70 82.70 1.7K
14:49 82.71 82.76 82.70 82.70 2.6K
14:50 82.70 82.71 82.69 82.71 1.9K
14:51 82.71 82.78 82.71 82.77 5.3K
14:52 82.77 82.77 82.71 82.71 2.0K
14:53 82.71 82.78 82.71 82.78 0.8K
14:54 82.78 82.82 82.78 82.82 0.3K
14:55 82.82 82.82 82.76 82.80 2.8K
14:56 82.80 82.83 82.80 82.83 1.5K
14:57 82.83 82.87 82.83 82.86 2.0K
14:58 82.84 82.90 82.81 82.90 4.4K
14:59 82.80 82.89 82.80 82.89 1.4K
15:00 82.89 82.89 82.80 82.85 2.0K
15:01 82.85 82.91 82.85 82.91 3.7K
15:02 82.89 82.93 82.89 82.93 2.6K
15:03 82.86 82.94 82.86 82.92 2.8K
15:04 82.91 82.91 82.84 82.89 4.6K
15:05 82.86 82.89 82.86 82.89 2.1K
15:06 82.90 82.90 82.89 82.89 2.5K
15:07 82.90 82.90 82.82 82.82 2.4K
15:08 82.80 82.80 82.80 82.80 0.5K
15:09 82.80 82.80 82.78 82.80 2.8K
15:10 82.80 82.80 82.77 82.77 7.1K
15:11 82.78 82.80 82.77 82.78 2.8K
15:12 82.78 82.78 82.78 82.78 1.4K
15:13 82.78 82.78 82.78 82.78 0.9K
15:14 82.78 82.78 82.72 82.75 5.6K
15:15 82.76 82.76 82.69 82.69 5.7K
15:16 82.69 82.72 82.68 82.68 2.2K
15:17 82.68 82.68 82.62 82.62 2.9K
15:18 82.58 82.65 82.58 82.60 4.3K
15:19 82.60 82.60 82.53 82.55 4.2K
15:20 82.55 82.58 82.55 82.58 3.1K
15:21 82.58 82.58 82.51 82.51 2.8K
15:22 82.47 82.50 82.47 82.50 3.8K
15:23 82.46 82.49 82.46 82.47 4.1K
15:24 82.39 82.44 82.39 82.44 10.0K
15:25 82.47 82.48 82.47 82.48 2.8K
15:26 82.53 82.58 82.53 82.58 4.0K
15:27 82.57 82.57 82.39 82.39 5.7K
15:28 82.36 82.40 82.36 82.37 6.3K
15:29 82.38 82.41 82.37 82.37 4.5K
15:30 82.37 82.37 82.30 82.30 3.3K
15:31 82.30 82.30 82.26 82.30 9.9K
15:32 82.30 82.30 82.23 82.23 4.9K
15:33 82.24 82.25 82.23 82.25 9.6K
15:34 82.22 82.26 82.20 82.20 5.1K
15:35 82.20 82.22 82.15 82.15 6.1K
15:36 82.11 82.23 82.11 82.20 13.4K
15:37 82.11 82.12 82.05 82.05 4.1K
15:38 82.05 82.16 82.04 82.16 13.5K
15:39 82.14 82.14 82.12 82.14 4.7K
15:40 82.12 82.12 82.04 82.04 5.6K
15:41 82.02 82.09 82.00 82.08 11.0K
15:42 82.08 82.20 82.08 82.20 10.7K
15:43 82.23 82.29 82.23 82.29 4.3K
15:44 82.30 82.35 82.30 82.35 11.3K
15:45 82.35 82.35 82.34 82.35 8.3K
15:46 82.35 82.35 82.31 82.33 9.5K
15:47 82.42 82.42 82.30 82.30 6.0K
15:48 82.29 82.33 82.29 82.33 5.9K
15:49 82.32 82.37 82.32 82.37 8.4K
15:50 82.38 82.44 82.38 82.44 6.9K
15:51 82.43 82.43 82.33 82.40 20.9K
15:52 82.39 82.39 82.30 82.31 7.0K
15:53 82.31 82.33 82.26 82.26 10.0K
15:54 82.26 82.37 82.26 82.36 12.5K
15:55 82.42 82.47 82.31 82.31 30.0K
15:56 82.46 82.46 82.41 82.41 22.1K
15:57 82.42 82.52 82.42 82.52 16.7K
15:58 82.52 82.52 82.43 82.43 26.5K
15:59 82.42 82.49 82.42 82.46 43.9K
16:00 82.45 82.45 82.41 82.45 402.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし