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 85.35 86.92 83.46 86.92 36.8K
09:32 86.92 86.92 86.92 86.92 0.7K
09:33 86.92 87.30 86.92 87.05 3.5K
09:34 86.83 87.06 86.80 87.06 6.2K
09:35 87.02 87.02 87.00 87.00 1.2K
09:36 87.02 87.03 86.66 86.66 2.5K
09:37 86.55 86.55 86.36 86.36 2.4K
09:38 86.22 87.17 86.22 87.17 6.6K
09:39 87.16 87.16 86.95 87.07 9.8K
09:40 87.07 87.07 86.90 86.90 0.6K
09:41 86.89 87.04 86.89 87.04 20.3K
09:42 87.04 87.44 87.04 87.38 7.1K
09:43 87.38 87.38 87.21 87.21 6.0K
09:44 87.21 87.27 87.10 87.10 1.3K
09:45 87.10 87.31 87.09 87.31 6.0K
09:46 86.87 86.97 86.80 86.97 5.1K
09:47 86.97 87.26 86.97 87.26 1.7K
09:48 87.26 87.40 87.26 87.40 1.0K
09:49 87.40 87.46 87.40 87.46 1.4K
09:50 87.46 87.46 87.36 87.37 3.1K
09:51 87.37 87.37 87.20 87.26 4.3K
09:52 87.26 87.41 87.26 87.35 1.4K
09:53 87.48 87.48 87.06 87.12 10.3K
09:54 87.12 87.23 87.12 87.23 0.7K
09:55 87.23 87.23 87.03 87.03 3.8K
09:56 87.03 87.03 86.88 86.88 2.9K
09:57 86.89 86.89 86.70 86.70 5.4K
09:58 86.70 86.81 86.70 86.80 0.5K
09:59 86.80 86.92 86.80 86.92 6.9K
10:00 86.85 86.85 86.75 86.75 1.8K
10:01 86.73 87.03 86.69 86.69 22.4K
10:02 86.71 86.91 86.71 86.74 4.9K
10:03 86.74 86.74 86.58 86.62 2.7K
10:04 86.63 86.63 86.63 86.63 1.1K
10:05 86.63 86.73 86.61 86.73 1.9K
10:06 86.65 86.65 86.56 86.56 3.5K
10:07 86.62 86.65 86.62 86.65 2.7K
10:08 86.71 86.71 86.60 86.60 2.1K
10:09 86.60 86.71 86.60 86.71 1.9K
10:10 86.71 86.71 86.67 86.67 0.9K
10:11 86.67 86.75 86.60 86.64 5.0K
10:12 86.64 86.64 86.64 86.64 0.8K
10:13 86.64 86.64 86.60 86.60 2.3K
10:14 86.60 86.60 86.44 86.44 4.2K
10:15 86.44 86.44 86.42 86.42 2.5K
10:16 86.42 86.42 86.14 86.14 4.4K
10:17 86.16 86.16 85.89 85.97 14.2K
10:18 86.01 86.01 85.86 85.89 4.1K
10:19 85.89 85.89 85.76 85.76 2.0K
10:20 85.83 85.99 85.83 85.99 5.4K
10:21 85.97 85.97 85.89 85.89 9.2K
10:22 86.01 86.01 85.81 85.88 6.5K
10:23 85.88 85.88 85.86 85.86 3.2K
10:24 85.86 86.04 85.86 86.04 12.0K
10:25 86.07 86.07 86.03 86.03 1.4K
10:26 86.03 86.03 85.98 85.98 3.1K
10:27 86.07 86.13 86.07 86.13 5.3K
10:28 86.13 86.13 86.00 86.00 4.1K
10:29 86.01 86.06 86.01 86.02 8.8K
10:30 86.08 86.08 86.00 86.00 2.5K
10:31 86.04 86.06 86.04 86.06 2.4K
10:32 86.07 86.21 86.07 86.21 11.2K
10:33 86.35 86.35 86.30 86.30 2.0K
10:34 86.47 86.60 86.47 86.60 4.3K
10:35 86.57 86.57 86.54 86.54 1.8K
10:36 86.54 86.56 86.54 86.56 2.3K
10:37 86.56 86.57 86.56 86.57 3.5K
10:38 86.57 86.57 86.43 86.43 4.8K
10:39 86.43 86.54 86.43 86.47 1.4K
10:40 86.47 86.47 86.29 86.30 2.7K
10:41 86.30 86.30 86.26 86.26 2.2K
10:42 86.26 86.35 86.26 86.35 1.7K
10:43 86.31 86.31 86.24 86.27 11.8K
10:44 86.27 86.41 86.27 86.41 3.1K
10:45 86.41 86.41 86.41 86.41 0.4K
10:46 86.41 86.41 86.35 86.35 3.8K
10:47 86.35 86.35 86.35 86.35 1.2K
10:48 86.35 86.41 86.35 86.36 2.2K
10:49 86.36 86.36 86.22 86.30 5.5K
10:50 86.30 86.30 86.29 86.29 0.6K
10:51 86.19 86.19 86.18 86.18 2.4K
10:52 86.18 86.26 86.18 86.25 1.6K
10:53 86.25 86.32 86.25 86.32 1.7K
10:54 86.32 86.32 86.22 86.22 4.4K
10:55 86.22 86.31 86.22 86.31 1.3K
10:56 86.21 86.22 86.20 86.22 1.6K
10:57 86.25 86.25 86.25 86.25 1.5K
10:58 86.25 86.26 86.25 86.26 4.1K
10:59 86.21 86.24 86.21 86.24 1.8K
11:00 86.20 86.20 86.12 86.12 3.3K
11:01 86.16 86.21 85.89 85.98 12.5K
11:02 86.05 86.20 85.85 86.07 17.4K
11:03 86.11 86.11 85.96 85.96 3.3K
11:04 86.05 86.23 86.05 86.23 2.5K
11:05 86.23 86.27 86.23 86.27 2.0K
11:06 86.27 86.27 86.27 86.27 0.4K
11:07 86.30 86.30 86.26 86.26 3.5K
11:08 86.25 86.25 86.13 86.13 2.0K
11:09 86.13 86.24 86.13 86.24 3.7K
11:10 86.24 86.24 86.12 86.12 3.2K
11:11 86.10 86.11 86.08 86.11 3.6K
11:12 86.14 86.14 86.05 86.08 5.3K
11:13 86.10 86.20 86.10 86.20 3.4K
11:14 86.20 86.20 86.16 86.19 1.0K
11:15 86.17 86.20 86.17 86.20 3.5K
11:16 86.20 86.20 86.20 86.20 3.0K
11:17 86.20 86.20 85.99 85.99 3.0K
11:18 85.99 85.99 85.96 85.98 2.8K
11:19 85.98 86.03 85.97 86.03 1.9K
11:20 86.06 86.06 85.96 85.96 2.4K
11:21 85.93 85.98 85.93 85.98 3.4K
11:22 85.98 85.99 85.98 85.99 0.9K
11:23 85.99 86.00 85.99 86.00 0.9K
11:24 85.95 85.95 85.56 85.69 30.0K
11:25 85.60 85.93 85.60 85.93 3.9K
11:26 85.82 85.82 85.70 85.70 3.1K
11:27 85.83 85.83 85.60 85.60 3.0K
11:28 85.60 85.60 85.49 85.49 2.5K
11:29 85.53 85.53 85.52 85.52 4.2K
11:30 85.52 85.52 85.45 85.52 3.7K
11:31 85.52 85.74 85.52 85.74 2.0K
11:32 85.74 85.74 85.56 85.56 0.7K
11:33 85.46 85.46 85.35 85.35 2.0K
11:34 85.35 85.39 85.17 85.39 5.9K
11:35 85.41 85.51 85.41 85.51 1.7K
11:36 85.51 85.51 85.44 85.44 1.3K
11:37 85.40 85.41 85.31 85.37 2.3K
11:38 85.37 85.37 85.37 85.37 1.4K
11:39 85.37 85.42 85.35 85.40 3.7K
11:40 85.43 85.52 85.41 85.52 3.2K
11:41 85.48 85.55 85.48 85.51 1.7K
11:42 85.45 85.45 85.43 85.43 3.2K
11:43 85.43 85.43 85.35 85.38 1.5K
11:44 85.38 85.38 85.30 85.30 2.0K
11:45 85.30 85.30 85.26 85.29 2.5K
11:46 85.29 85.33 85.29 85.33 1.5K
11:47 85.33 85.33 85.30 85.30 2.7K
11:48 85.22 85.22 85.14 85.14 2.0K
11:49 85.14 85.14 85.03 85.06 1.7K
11:50 85.06 85.06 85.05 85.05 1.8K
11:51 85.05 85.05 84.98 84.98 2.0K
11:52 84.98 85.15 84.98 85.06 2.0K
11:53 85.06 85.06 84.94 84.94 3.2K
11:54 84.89 84.98 84.88 84.98 1.7K
11:55 84.98 85.03 84.98 85.03 2.5K
11:56 85.03 85.08 85.00 85.08 1.7K
11:57 85.10 85.10 85.09 85.09 4.1K
11:58 85.09 85.12 85.05 85.12 2.6K
11:59 85.12 85.12 85.08 85.08 0.8K
12:00 85.08 85.08 85.04 85.04 2.7K
12:01 85.04 85.04 85.04 85.04 0.8K
12:02 84.99 85.02 84.98 84.98 5.0K
12:03 84.98 84.98 84.94 84.94 1.0K
12:04 84.94 84.94 84.83 84.90 4.1K
12:05 84.96 84.96 84.96 84.96 2.9K
12:06 84.96 84.96 84.95 84.95 1.2K
12:07 85.03 85.03 84.79 84.79 4.7K
12:08 84.79 84.85 84.79 84.85 0.9K
12:09 84.85 84.88 84.82 84.88 0.6K
12:10 84.88 84.88 84.80 84.80 1.0K
12:11 84.80 84.92 84.80 84.92 2.3K
12:12 84.92 84.92 84.92 84.92 1.0K
12:13 84.85 84.89 84.77 84.77 2.9K
12:14 84.77 84.86 84.77 84.86 0.5K
12:15 84.86 84.91 84.85 84.88 3.1K
12:16 84.88 84.88 84.81 84.81 1.6K
12:17 84.81 84.87 84.76 84.87 0.8K
12:18 84.87 84.87 84.78 84.78 1.0K
12:19 84.78 84.78 84.74 84.74 3.0K
12:20 84.74 84.74 84.62 84.62 1.2K
12:21 84.62 84.62 84.57 84.61 2.5K
12:22 84.61 84.61 84.56 84.56 0.6K
12:23 84.56 84.56 84.55 84.55 0.3K
12:24 84.55 84.67 84.55 84.67 2.1K
12:25 84.63 84.64 84.63 84.64 2.9K
12:26 84.64 84.64 84.54 84.59 2.9K
12:27 84.59 84.59 84.50 84.50 1.9K
12:28 84.53 84.60 84.53 84.60 2.2K
12:29 84.66 84.66 84.66 84.66 3.5K
12:30 84.66 84.66 84.66 84.66 1.1K
12:31 84.66 84.84 84.66 84.84 1.7K
12:32 84.84 84.84 84.83 84.83 1.7K
12:33 84.83 84.83 84.83 84.83 0.9K
12:34 84.83 84.92 84.83 84.92 3.7K
12:35 84.90 84.93 84.90 84.93 1.4K
12:36 84.93 84.93 84.93 84.93 1.2K
12:37 84.95 85.07 84.95 85.05 5.2K
12:38 85.05 85.11 85.05 85.11 2.0K
12:39 85.11 85.11 85.06 85.06 0.8K
12:40 85.06 85.10 85.06 85.10 0.5K
12:41 85.10 85.10 85.09 85.09 1.4K
12:42 85.09 85.09 85.04 85.07 1.9K
12:43 85.07 85.07 84.98 84.98 1.4K
12:44 85.02 85.04 85.02 85.04 1.9K
12:45 85.04 85.04 85.04 85.04 0.7K
12:46 85.04 85.04 85.02 85.04 1.7K
12:47 85.04 85.04 85.00 85.00 1.6K
12:48 85.00 85.05 85.00 85.05 1.6K
12:49 85.05 85.05 84.95 84.95 1.3K
12:50 84.94 84.94 84.83 84.88 6.2K
12:51 84.88 85.01 84.88 84.95 2.8K
12:52 84.95 85.00 84.95 85.00 2.4K
12:53 85.00 85.08 85.00 85.08 1.5K
12:54 85.08 85.08 85.08 85.08 0.4K
12:55 85.08 85.08 85.08 85.08 0.1K
12:56 85.08 85.16 85.03 85.16 2.1K
12:57 85.12 85.20 85.12 85.20 1.5K
12:58 85.19 85.22 85.19 85.22 0.7K
12:59 85.30 85.30 85.30 85.30 4.1K
13:00 85.30 85.32 85.25 85.32 1.6K
13:01 85.26 85.26 84.95 85.13 28.5K
13:02 85.13 85.16 85.13 85.16 2.6K
13:03 85.22 85.26 85.22 85.26 4.0K
13:04 85.26 85.26 85.23 85.23 3.5K
13:05 85.23 85.28 85.20 85.28 1.5K
13:06 85.29 85.29 85.22 85.28 2.2K
13:07 85.28 85.28 85.24 85.24 0.7K
13:08 85.24 85.32 85.24 85.32 2.6K
13:09 85.32 85.43 85.32 85.43 36.3K
13:10 85.43 85.49 85.43 85.49 1.0K
13:11 85.49 85.49 85.49 85.49 1.9K
13:12 85.50 85.50 85.43 85.43 4.9K
13:13 85.43 85.49 85.43 85.49 2.6K
13:14 85.49 85.49 85.43 85.43 1.7K
13:15 85.43 85.52 85.43 85.52 5.0K
13:16 85.57 85.59 85.57 85.59 3.4K
13:17 85.59 85.59 85.59 85.59 3.8K
13:18 85.58 85.60 85.56 85.60 1.4K
13:19 85.60 85.62 85.57 85.62 2.7K
13:20 85.59 85.60 85.59 85.60 4.4K
13:21 85.59 85.59 85.52 85.52 3.6K
13:22 85.52 85.55 85.52 85.55 0.8K
13:23 85.55 85.55 85.55 85.55 0.8K
13:24 85.55 85.55 85.42 85.42 1.6K
13:25 85.42 85.49 85.38 85.49 4.6K
13:26 85.49 85.57 85.49 85.57 1.4K
13:27 85.57 85.57 85.43 85.43 2.8K
13:28 85.43 85.43 85.43 85.43 0.7K
13:29 85.43 85.49 85.43 85.49 3.5K
13:30 85.44 85.44 85.42 85.43 1.5K
13:31 85.47 85.56 85.47 85.54 3.8K
13:32 85.54 85.54 85.54 85.54 0.9K
13:33 85.54 85.54 85.50 85.50 1.9K
13:34 85.50 85.54 85.48 85.48 5.9K
13:35 85.48 85.48 85.35 85.37 5.0K
13:36 85.37 85.42 85.37 85.42 1.3K
13:37 85.42 85.42 85.26 85.26 1.5K
13:38 85.26 85.26 85.17 85.17 2.8K
13:39 85.15 85.19 85.12 85.12 2.5K
13:40 85.15 85.17 85.14 85.17 1.7K
13:41 85.21 85.21 85.13 85.13 2.6K
13:42 85.12 85.16 85.12 85.16 1.7K
13:43 85.16 85.16 85.16 85.16 0.4K
13:44 85.15 85.19 85.15 85.19 3.1K
13:45 85.23 85.25 85.23 85.25 3.6K
13:46 85.25 85.26 85.25 85.26 2.2K
13:47 85.14 85.25 85.14 85.25 2.1K
13:48 85.25 85.25 85.15 85.15 0.7K
13:49 85.15 85.15 85.15 85.15 1.3K
13:50 85.15 85.21 85.15 85.21 2.5K
13:51 85.21 85.23 85.19 85.19 2.5K
13:52 85.19 85.25 85.19 85.25 0.8K
13:53 85.25 85.27 85.25 85.27 1.2K
13:54 85.27 85.42 85.27 85.42 1.4K
13:55 85.40 85.48 85.40 85.48 1.1K
13:56 85.48 85.49 85.48 85.49 1.9K
13:57 85.49 85.49 85.45 85.49 4.8K
13:58 85.49 85.57 85.49 85.57 1.3K
13:59 85.57 85.60 85.57 85.60 1.8K
14:00 85.57 85.57 85.47 85.47 1.4K
14:01 85.50 85.59 85.50 85.59 1.5K
14:02 85.54 85.57 85.54 85.57 1.9K
14:03 85.57 85.57 85.49 85.49 2.1K
14:04 85.49 85.49 85.34 85.34 4.5K
14:05 85.37 85.42 85.37 85.42 2.6K
14:06 85.42 85.49 85.42 85.46 0.8K
14:07 85.46 85.46 85.46 85.46 0.7K
14:08 85.41 85.41 85.35 85.35 5.0K
14:09 85.35 85.35 85.35 85.35 1.2K
14:10 85.35 85.35 85.35 85.35 0.2K
14:11 85.35 85.35 85.35 85.35 0.2K
14:12 85.35 85.53 85.35 85.53 3.1K
14:13 85.53 85.60 85.53 85.60 1.7K
14:14 85.60 85.66 85.60 85.66 3.0K
14:15 85.66 85.66 85.27 85.47 13.5K
14:16 85.45 85.45 85.45 85.45 1.0K
14:17 85.59 85.59 85.59 85.59 0.7K
14:18 85.59 85.59 85.56 85.56 0.5K
14:19 85.57 85.57 85.53 85.57 1.6K
14:20 85.52 85.52 85.48 85.48 3.4K
14:21 85.48 85.59 85.48 85.59 3.1K
14:22 85.59 85.62 85.59 85.60 4.6K
14:23 85.60 85.61 85.60 85.61 1.7K
14:24 85.51 85.51 85.37 85.37 3.3K
14:25 85.37 85.37 85.34 85.34 0.7K
14:26 85.33 85.33 85.33 85.33 0.7K
14:27 85.33 85.33 85.26 85.26 4.7K
14:28 85.27 85.29 85.27 85.29 3.1K
14:29 85.29 85.29 85.29 85.29 1.4K
14:30 85.29 85.29 85.17 85.17 0.9K
14:31 85.18 85.22 85.18 85.22 1.4K
14:32 85.22 85.25 85.18 85.25 3.5K
14:33 85.25 85.33 85.25 85.33 0.9K
14:34 85.33 85.33 85.23 85.23 3.1K
14:35 85.23 85.23 85.19 85.19 1.0K
14:36 85.19 85.20 85.19 85.20 0.7K
14:37 85.20 85.24 85.20 85.24 0.4K
14:38 85.24 85.24 85.24 85.24 1.4K
14:39 85.24 85.24 85.24 85.24 0.3K
14:40 85.24 85.24 85.24 85.24 0.2K
14:41 85.24 85.24 85.14 85.14 3.0K
14:42 85.14 85.14 85.14 85.14 0.5K
14:43 85.14 85.15 85.14 85.14 2.7K
14:44 85.19 85.19 85.07 85.07 2.0K
14:45 85.07 85.10 85.00 85.00 2.3K
14:46 85.00 85.01 84.95 85.01 2.8K
14:47 85.01 85.01 85.01 85.01 1.2K
14:48 85.01 85.11 85.01 85.08 3.6K
14:49 85.08 85.08 85.08 85.08 0.6K
14:50 85.08 85.08 85.08 85.08 1.2K
14:51 85.10 85.10 85.01 85.01 4.5K
14:52 85.01 85.03 85.01 85.03 0.8K
14:53 85.03 85.03 85.03 85.03 2.6K
14:54 85.03 85.03 85.02 85.02 1.8K
14:55 85.00 85.00 84.97 84.97 5.7K
14:56 84.97 85.12 84.97 85.10 2.9K
14:57 85.10 85.20 85.10 85.20 2.1K
14:58 85.20 85.20 85.14 85.14 1.4K
14:59 85.14 85.25 85.14 85.19 1.6K
15:00 85.19 85.22 85.08 85.08 5.0K
15:01 85.08 85.22 85.08 85.16 2.7K
15:02 85.16 85.21 85.15 85.15 1.2K
15:03 85.12 85.12 85.03 85.03 2.9K
15:04 85.03 85.12 85.03 85.12 2.2K
15:05 85.09 85.09 84.98 85.02 4.0K
15:06 85.02 85.14 85.02 85.14 1.6K
15:07 85.04 85.12 85.04 85.12 2.0K
15:08 85.03 85.05 84.99 85.05 3.7K
15:09 85.06 85.06 85.06 85.06 1.0K
15:10 85.07 85.07 85.01 85.03 1.5K
15:11 85.03 85.03 85.03 85.03 0.7K
15:12 85.01 85.09 85.00 85.09 5.9K
15:13 85.14 85.14 85.03 85.03 1.7K
15:14 85.04 85.05 85.04 85.05 2.6K
15:15 85.05 85.05 85.02 85.02 3.2K
15:16 85.02 85.02 84.94 84.94 2.6K
15:17 84.94 84.99 84.94 84.96 2.9K
15:18 84.98 84.98 84.89 84.89 6.7K
15:19 84.89 84.99 84.89 84.92 2.1K
15:20 84.92 84.92 84.89 84.89 2.0K
15:21 84.89 84.89 84.88 84.88 3.0K
15:22 84.86 84.90 84.86 84.90 2.3K
15:23 84.88 84.88 84.85 84.85 6.2K
15:24 84.85 84.85 84.75 84.75 1.0K
15:25 84.75 84.77 84.75 84.77 3.4K
15:26 84.69 84.69 84.69 84.69 1.7K
15:27 84.69 84.69 84.68 84.68 3.8K
15:28 84.68 84.76 84.66 84.76 4.2K
15:29 84.79 84.84 84.73 84.73 4.2K
15:30 84.70 84.75 84.69 84.75 2.8K
15:31 84.75 84.79 84.71 84.79 2.5K
15:32 84.79 84.92 84.79 84.90 4.4K
15:33 84.90 84.90 84.86 84.86 4.9K
15:34 84.86 84.91 84.86 84.91 2.7K
15:35 84.96 84.96 84.75 84.75 7.5K
15:36 84.78 84.78 84.68 84.68 3.6K
15:37 84.67 84.67 84.65 84.65 2.4K
15:38 84.65 84.66 84.57 84.57 3.9K
15:39 84.57 84.57 84.57 84.57 2.8K
15:40 84.57 84.57 84.54 84.57 2.3K
15:41 84.62 84.67 84.62 84.67 3.6K
15:42 84.67 84.76 84.67 84.73 4.6K
15:43 84.73 84.76 84.68 84.75 2.7K
15:44 84.69 84.69 84.62 84.62 4.0K
15:45 84.62 84.62 84.62 84.62 3.1K
15:46 84.69 84.75 84.69 84.75 6.2K
15:47 84.78 84.78 84.60 84.62 9.4K
15:48 84.65 84.76 84.65 84.76 3.8K
15:49 84.79 84.83 84.75 84.83 3.0K
15:50 84.82 84.84 84.79 84.84 5.1K
15:51 84.91 84.98 84.89 84.97 13.3K
15:52 84.93 84.93 84.86 84.88 6.8K
15:53 84.85 84.98 84.85 84.98 10.8K
15:54 84.98 84.98 84.92 84.94 4.7K
15:55 84.97 85.05 84.93 85.03 13.8K
15:56 85.02 85.02 84.92 85.00 15.7K
15:57 84.96 84.96 84.89 84.89 7.2K
15:58 84.89 84.93 84.86 84.92 18.9K
15:59 84.98 84.99 84.98 84.98 16.2K
16:00 84.92 84.96 84.84 84.88 391.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし