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 85.45 85.45 85.21 85.45 13.6K
09:32 85.45 85.45 85.45 85.45 0.7K
09:33 85.45 85.64 85.45 85.64 1.4K
09:34 85.40 85.62 85.40 85.62 1.4K
09:35 85.41 85.41 85.26 85.26 4.1K
09:36 85.26 85.26 85.26 85.26 0.3K
09:37 85.24 85.32 85.23 85.32 1.4K
09:38 85.27 85.55 85.27 85.55 2.8K
09:39 85.57 85.57 85.28 85.28 3.7K
09:40 85.28 85.28 85.28 85.28 0.0K
09:41 85.53 85.53 85.28 85.28 0.7K
09:42 85.57 85.57 85.57 85.57 0.5K
09:43 85.57 85.57 85.43 85.43 0.7K
09:44 85.43 85.43 85.43 85.43 0.1K
09:45 85.43 85.65 85.43 85.65 0.3K
09:46 85.90 85.98 85.86 85.86 7.4K
09:47 85.86 86.08 85.86 86.08 0.6K
09:48 86.08 86.08 86.01 86.01 0.8K
09:49 86.00 86.00 85.89 85.89 1.1K
09:50 85.89 86.00 85.89 86.00 0.4K
09:51 86.00 86.00 86.00 86.00 0.9K
09:52 86.00 86.00 86.00 86.00 0.2K
09:53 86.00 86.01 86.00 86.01 0.4K
09:54 86.01 86.28 86.01 86.23 2.4K
09:55 86.23 86.23 86.18 86.18 2.4K
09:56 86.18 86.18 85.88 85.88 4.8K
09:57 85.88 85.88 85.88 85.88 0.6K
09:58 86.00 86.13 86.00 86.13 2.5K
09:59 86.06 86.37 86.05 86.37 10.8K
10:00 86.37 86.37 86.37 86.37 3.8K
10:01 86.44 86.65 86.44 86.53 3.7K
10:02 86.62 86.66 86.62 86.66 5.8K
10:03 86.64 86.68 86.63 86.63 7.9K
10:04 86.60 86.60 86.55 86.56 7.2K
10:05 86.66 86.69 86.57 86.57 6.0K
10:06 86.57 86.79 86.57 86.79 1.6K
10:07 86.79 86.79 86.79 86.79 0.3K
10:08 86.77 86.77 86.71 86.71 8.1K
10:09 86.72 86.72 86.58 86.63 5.2K
10:10 86.63 86.63 86.61 86.61 0.7K
10:11 86.61 86.61 86.52 86.53 4.8K
10:12 86.61 86.61 86.58 86.58 1.8K
10:13 86.65 86.67 86.61 86.61 1.5K
10:14 86.61 86.61 86.61 86.61 0.8K
10:15 86.61 86.71 86.61 86.71 2.8K
10:16 86.65 86.69 86.65 86.69 2.0K
10:17 86.76 86.76 86.76 86.76 4.0K
10:18 86.76 86.84 86.76 86.84 4.6K
10:19 86.84 86.84 86.84 86.84 1.0K
10:20 86.85 86.91 86.85 86.91 2.7K
10:21 86.98 87.05 86.98 87.05 4.9K
10:22 87.11 87.11 87.11 87.11 2.8K
10:23 87.10 87.25 87.10 87.25 1.8K
10:24 87.25 87.25 87.20 87.22 17.5K
10:25 87.22 87.22 87.12 87.19 6.5K
10:26 87.19 87.19 87.11 87.15 6.0K
10:27 87.17 87.17 87.00 87.00 3.8K
10:28 87.04 87.06 87.04 87.06 0.8K
10:29 87.06 87.06 87.06 87.06 0.4K
10:30 87.06 87.15 87.06 87.15 1.5K
10:31 87.15 87.15 87.14 87.14 1.0K
10:32 87.17 87.20 87.15 87.15 2.0K
10:33 87.15 87.22 87.15 87.21 4.5K
10:34 87.21 87.21 87.14 87.14 2.6K
10:35 87.14 87.14 87.14 87.14 0.3K
10:36 87.18 87.21 87.18 87.21 1.3K
10:37 87.21 87.31 87.21 87.29 1.4K
10:38 87.27 87.27 87.21 87.21 2.4K
10:39 87.27 87.27 87.27 87.27 4.5K
10:40 87.19 87.19 87.16 87.16 3.4K
10:41 87.20 87.29 87.20 87.29 2.6K
10:42 87.29 87.32 87.29 87.32 0.3K
10:43 87.32 87.32 87.27 87.27 0.4K
10:44 87.27 87.27 87.05 87.05 9.0K
10:45 87.05 87.19 87.05 87.16 1.9K
10:46 87.16 87.20 87.16 87.20 1.1K
10:47 87.20 87.20 87.20 87.20 0.4K
10:48 87.20 87.25 87.15 87.15 6.5K
10:49 87.15 87.15 87.11 87.13 3.4K
10:50 87.10 87.16 87.10 87.15 1.6K
10:51 87.15 87.22 87.15 87.22 0.7K
10:52 87.22 87.23 87.22 87.23 1.0K
10:53 87.23 87.23 87.20 87.20 2.7K
10:54 87.20 87.23 87.18 87.18 3.4K
10:55 87.28 87.30 87.26 87.30 0.9K
10:56 87.32 87.36 87.31 87.36 1.8K
10:57 87.29 87.47 87.29 87.47 3.0K
10:58 87.47 87.47 87.41 87.41 5.2K
10:59 87.41 87.48 87.35 87.48 2.7K
11:00 87.48 87.49 87.44 87.49 1.3K
11:01 87.49 87.49 87.45 87.49 2.3K
11:02 87.49 87.49 87.49 87.49 0.6K
11:03 87.49 87.49 87.47 87.47 1.1K
11:04 87.47 87.51 87.47 87.51 1.2K
11:05 87.51 87.60 87.51 87.60 7.0K
11:06 87.60 87.66 87.60 87.63 2.6K
11:07 87.63 87.64 87.63 87.64 1.0K
11:08 87.64 87.73 87.64 87.73 1.3K
11:09 87.73 87.76 87.71 87.76 4.1K
11:10 87.74 87.74 87.72 87.72 8.7K
11:11 87.72 87.73 87.64 87.64 6.0K
11:12 87.64 87.76 87.64 87.76 2.2K
11:13 87.74 87.74 87.74 87.74 0.5K
11:14 87.76 87.76 87.76 87.76 1.1K
11:15 87.75 87.75 87.75 87.75 3.1K
11:16 87.74 87.78 87.74 87.78 2.3K
11:17 87.78 87.78 87.73 87.77 2.9K
11:18 87.82 87.82 87.67 87.67 4.7K
11:19 87.68 87.68 87.65 87.65 1.7K
11:20 87.67 87.67 87.64 87.64 2.1K
11:21 87.62 87.63 87.62 87.63 2.0K
11:22 87.66 87.69 87.66 87.69 4.0K
11:23 87.69 87.70 87.69 87.70 0.7K
11:24 87.69 87.69 87.59 87.59 8.1K
11:25 87.59 87.64 87.59 87.64 2.9K
11:26 87.64 87.64 87.52 87.52 4.8K
11:27 87.52 87.65 87.52 87.65 1.2K
11:28 87.63 87.67 87.63 87.64 2.8K
11:29 87.57 87.57 87.54 87.57 2.7K
11:30 87.57 87.63 87.56 87.56 2.5K
11:31 87.50 87.54 87.49 87.54 5.2K
11:32 87.49 87.49 87.49 87.49 1.8K
11:33 87.49 87.49 87.45 87.45 1.8K
11:34 87.53 87.57 87.53 87.57 1.8K
11:35 87.57 87.62 87.57 87.62 2.0K
11:36 87.61 87.61 87.59 87.61 2.8K
11:37 87.61 87.61 87.61 87.61 0.7K
11:38 87.61 87.65 87.61 87.65 0.9K
11:39 87.66 87.70 87.66 87.68 1.7K
11:40 87.68 87.68 87.68 87.68 0.5K
11:41 87.72 87.74 87.72 87.73 5.4K
11:42 87.73 87.73 87.71 87.71 0.7K
11:43 87.71 87.73 87.67 87.67 2.6K
11:44 87.67 87.68 87.67 87.68 1.1K
11:45 87.67 87.68 87.60 87.60 5.9K
11:46 87.58 87.58 87.58 87.58 0.9K
11:47 87.58 87.62 87.58 87.62 1.6K
11:48 87.62 87.67 87.62 87.67 2.1K
11:49 87.67 87.67 87.67 87.67 1.0K
11:50 87.74 87.74 87.73 87.74 6.4K
11:51 87.70 87.70 87.70 87.70 4.2K
11:52 87.70 87.70 87.67 87.67 0.6K
11:53 87.67 87.78 87.67 87.78 1.4K
11:54 87.79 87.85 87.79 87.85 2.3K
11:55 87.87 87.90 87.87 87.90 1.0K
11:56 87.90 87.90 87.87 87.89 9.0K
11:57 87.88 87.88 87.76 87.76 4.9K
11:58 87.76 87.76 87.72 87.76 2.9K
11:59 87.76 87.76 87.75 87.76 2.2K
12:00 87.76 87.77 87.69 87.69 3.9K
12:01 87.75 87.75 87.74 87.74 0.7K
12:02 87.74 87.74 87.72 87.72 0.4K
12:03 87.72 87.72 87.67 87.71 5.0K
12:04 87.71 87.71 87.62 87.64 6.7K
12:05 87.64 87.64 87.64 87.64 2.3K
12:06 87.64 87.64 87.64 87.64 0.5K
12:07 87.64 87.71 87.64 87.71 2.0K
12:08 87.70 87.70 87.60 87.60 3.1K
12:09 87.60 87.64 87.60 87.64 0.6K
12:10 87.63 87.63 87.63 87.63 0.9K
12:11 87.63 87.63 87.63 87.63 0.4K
12:12 87.64 87.64 87.64 87.64 3.7K
12:13 87.64 87.68 87.64 87.68 3.0K
12:14 87.69 87.75 87.69 87.75 3.8K
12:15 87.71 87.76 87.71 87.76 4.0K
12:16 87.76 87.80 87.76 87.76 1.0K
12:17 87.81 87.81 87.80 87.80 1.7K
12:18 87.80 87.91 87.80 87.91 1.7K
12:19 87.91 87.95 87.91 87.94 9.5K
12:20 87.94 87.94 87.90 87.90 4.8K
12:21 87.90 87.97 87.90 87.97 2.0K
12:22 87.97 88.00 87.96 87.98 6.8K
12:23 87.94 87.94 87.91 87.91 2.2K
12:24 87.91 87.91 87.91 87.91 0.3K
12:25 87.91 87.91 87.85 87.85 2.9K
12:26 87.85 87.85 87.81 87.81 0.7K
12:27 87.81 87.86 87.81 87.82 3.4K
12:28 87.90 87.90 87.84 87.84 0.8K
12:29 87.84 87.94 87.84 87.87 12.7K
12:30 87.87 87.87 87.86 87.86 1.3K
12:31 87.86 87.95 87.86 87.95 0.9K
12:32 87.90 87.90 87.90 87.90 0.8K
12:33 87.90 87.90 87.90 87.90 0.4K
12:34 87.90 87.97 87.90 87.97 2.2K
12:35 87.97 88.01 87.97 87.98 3.3K
12:36 87.98 87.99 87.97 87.98 2.5K
12:37 87.98 88.01 87.97 87.97 1.0K
12:38 87.97 88.00 87.96 88.00 3.0K
12:39 87.96 87.96 87.93 87.93 7.9K
12:40 87.93 87.96 87.93 87.96 0.6K
12:41 87.93 87.96 87.93 87.96 0.9K
12:42 87.96 87.96 87.89 87.89 2.5K
12:43 87.92 88.01 87.92 88.01 5.0K
12:44 88.01 88.05 88.01 88.05 0.7K
12:45 88.01 88.03 88.01 88.03 2.6K
12:46 88.03 88.03 87.95 87.95 3.7K
12:47 87.95 88.00 87.95 88.00 1.4K
12:48 88.01 88.01 88.01 88.01 0.5K
12:49 88.01 88.08 88.01 88.08 1.0K
12:50 88.08 88.13 88.08 88.13 2.3K
12:51 88.15 88.16 88.13 88.16 5.1K
12:52 88.16 88.16 88.16 88.16 0.9K
12:53 88.20 88.20 88.18 88.19 3.2K
12:54 88.19 88.22 88.19 88.22 1.4K
12:55 88.18 88.21 88.18 88.21 9.0K
12:56 88.21 88.21 88.20 88.20 0.3K
12:57 88.16 88.29 88.16 88.29 3.1K
12:58 88.29 88.33 88.29 88.33 0.6K
12:59 88.30 88.34 88.30 88.34 1.5K
13:00 88.31 88.31 88.17 88.17 8.9K
13:01 88.15 88.16 88.12 88.16 2.1K
13:02 88.16 88.16 88.10 88.10 4.2K
13:03 88.07 88.11 88.07 88.11 3.3K
13:04 88.11 88.11 88.11 88.11 0.6K
13:05 88.10 88.10 88.02 88.02 3.9K
13:06 88.06 88.08 88.06 88.08 4.2K
13:07 88.04 88.04 88.02 88.03 1.9K
13:08 87.99 88.04 87.99 88.04 1.9K
13:09 88.04 88.04 88.03 88.03 0.5K
13:10 88.03 88.03 88.02 88.02 1.0K
13:11 88.02 88.07 88.02 88.07 4.9K
13:12 88.07 88.07 88.05 88.07 2.5K
13:13 88.03 88.03 87.99 88.00 6.1K
13:14 88.00 88.00 88.00 88.00 1.3K
13:15 88.00 88.01 87.97 88.00 3.1K
13:16 88.00 88.00 88.00 88.00 0.4K
13:17 88.00 88.00 87.99 88.00 1.5K
13:18 87.96 88.00 87.94 87.97 8.9K
13:19 87.96 87.96 87.93 87.93 6.2K
13:20 87.94 87.99 87.94 87.99 3.0K
13:21 88.01 88.01 87.97 87.97 4.1K
13:22 87.98 87.98 87.98 87.98 1.6K
13:23 87.98 88.01 87.98 88.00 3.4K
13:24 88.00 88.01 88.00 88.01 4.6K
13:25 88.00 88.01 88.00 88.00 3.2K
13:26 88.00 88.08 88.00 88.08 12.7K
13:27 88.08 88.10 88.04 88.10 2.8K
13:28 88.14 88.16 88.14 88.16 1.9K
13:29 88.15 88.15 88.14 88.14 1.4K
13:30 88.14 88.14 88.13 88.13 1.4K
13:31 88.15 88.27 88.15 88.27 1.9K
13:32 88.27 88.27 88.19 88.19 5.3K
13:33 88.19 88.22 88.19 88.22 1.0K
13:34 88.20 88.20 88.15 88.19 3.7K
13:35 88.19 88.22 88.19 88.22 1.1K
13:36 88.22 88.22 88.22 88.22 0.6K
13:37 88.21 88.22 88.21 88.22 0.7K
13:38 88.21 88.25 88.21 88.25 2.6K
13:39 88.25 88.26 88.25 88.26 3.0K
13:40 88.24 88.25 88.23 88.25 4.5K
13:41 88.25 88.25 88.25 88.25 1.4K
13:42 88.22 88.22 88.19 88.19 5.1K
13:43 88.17 88.19 88.14 88.14 4.0K
13:44 88.14 88.14 88.11 88.11 1.9K
13:45 88.13 88.13 88.10 88.10 6.7K
13:46 88.10 88.10 88.04 88.04 2.0K
13:47 88.02 88.05 88.02 88.05 6.9K
13:48 88.05 88.10 88.05 88.09 3.6K
13:49 88.09 88.11 88.06 88.06 3.0K
13:50 88.02 88.13 88.02 88.13 4.8K
13:51 88.13 88.13 88.13 88.13 0.2K
13:52 88.08 88.11 88.08 88.11 1.2K
13:53 88.11 88.12 88.11 88.12 3.5K
13:54 88.12 88.16 88.11 88.16 0.8K
13:55 88.10 88.21 88.10 88.21 3.1K
13:56 88.21 88.24 88.14 88.14 6.2K
13:57 88.14 88.14 88.08 88.08 15.2K
13:58 88.08 88.12 88.08 88.08 1.9K
13:59 88.11 88.11 88.11 88.11 1.9K
14:00 88.06 88.06 88.06 88.06 3.0K
14:01 88.05 88.05 88.05 88.05 0.3K
14:02 88.05 88.08 88.05 88.07 2.6K
14:03 88.07 88.11 88.07 88.11 2.2K
14:04 88.11 88.16 88.11 88.16 1.3K
14:05 88.09 88.11 88.09 88.11 1.7K
14:06 88.07 88.09 88.07 88.09 3.3K
14:07 88.09 88.14 88.09 88.14 2.0K
14:08 88.13 88.16 88.13 88.16 1.5K
14:09 88.16 88.19 88.16 88.19 2.0K
14:10 88.20 88.21 88.13 88.18 11.0K
14:11 88.18 88.23 88.17 88.17 1.4K
14:12 88.17 88.19 88.17 88.19 0.6K
14:13 88.19 88.23 88.18 88.23 4.8K
14:14 88.23 88.23 88.23 88.23 0.7K
14:15 88.24 88.24 88.24 88.24 0.6K
14:16 88.28 88.28 88.27 88.28 2.2K
14:17 88.22 88.26 88.21 88.21 7.3K
14:18 88.20 88.20 88.06 88.08 5.0K
14:19 88.04 88.10 88.04 88.07 2.4K
14:20 88.07 88.10 88.07 88.10 0.9K
14:21 88.10 88.10 88.09 88.09 3.2K
14:22 88.01 88.01 87.96 87.96 3.5K
14:23 87.96 87.96 87.90 87.90 2.1K
14:24 87.89 87.89 87.84 87.84 0.7K
14:25 87.84 87.86 87.84 87.86 1.8K
14:26 87.82 87.88 87.82 87.84 4.8K
14:27 87.84 87.91 87.83 87.83 1.4K
14:28 87.83 87.83 87.83 87.83 0.8K
14:29 87.90 87.90 87.90 87.90 2.9K
14:30 87.91 87.91 87.86 87.86 3.6K
14:31 87.87 87.91 87.83 87.91 5.2K
14:32 87.91 87.91 87.88 87.88 1.2K
14:33 87.88 88.02 87.88 87.93 15.6K
14:34 87.91 87.94 87.91 87.94 3.0K
14:35 87.97 87.97 87.92 87.97 1.9K
14:36 87.97 87.98 87.97 87.98 2.2K
14:37 87.98 88.02 87.98 88.00 7.2K
14:38 88.00 88.04 87.97 87.99 3.8K
14:39 88.02 88.02 87.99 88.00 3.4K
14:40 88.00 88.00 88.00 88.00 1.5K
14:41 88.00 88.01 87.96 88.01 1.4K
14:42 88.01 88.02 87.97 87.97 1.2K
14:43 87.94 87.97 87.93 87.97 8.3K
14:44 87.95 87.97 87.95 87.97 2.5K
14:45 87.98 87.99 87.98 87.99 1.3K
14:46 87.96 87.96 87.89 87.89 7.1K
14:47 87.93 87.93 87.89 87.91 4.1K
14:48 87.91 87.91 87.86 87.90 3.7K
14:49 87.90 87.93 87.89 87.93 2.4K
14:50 87.90 87.98 87.90 87.98 1.3K
14:51 87.98 88.02 87.98 88.02 2.5K
14:52 88.09 88.09 88.09 88.09 3.7K
14:53 88.10 88.10 88.10 88.10 1.9K
14:54 88.10 88.11 88.10 88.11 1.6K
14:55 88.15 88.15 88.14 88.15 1.6K
14:56 88.15 88.15 88.09 88.09 3.5K
14:57 88.09 88.09 88.08 88.09 1.0K
14:58 88.06 88.06 88.05 88.05 2.9K
14:59 88.02 88.06 88.02 88.06 1.4K
15:00 88.06 88.07 88.05 88.05 1.3K
15:01 88.05 88.05 88.02 88.02 2.7K
15:02 88.02 88.02 87.99 87.99 1.9K
15:03 87.93 87.97 87.93 87.97 3.7K
15:04 87.97 87.97 87.97 87.97 0.4K
15:05 87.94 87.94 87.92 87.92 2.5K
15:06 87.92 87.99 87.89 87.99 2.5K
15:07 87.91 87.91 87.91 87.91 2.1K
15:08 87.89 87.89 87.89 87.89 1.3K
15:09 87.85 87.88 87.83 87.86 3.1K
15:10 87.86 87.86 87.84 87.84 1.2K
15:11 87.84 87.84 87.78 87.79 2.2K
15:12 87.79 87.80 87.73 87.80 3.0K
15:13 87.80 87.80 87.74 87.74 1.4K
15:14 87.74 87.74 87.68 87.68 3.7K
15:15 87.68 87.70 87.68 87.70 1.8K
15:16 87.78 87.82 87.78 87.82 2.3K
15:17 87.82 87.87 87.81 87.86 2.2K
15:18 87.86 87.91 87.86 87.91 2.3K
15:19 87.90 87.93 87.90 87.93 2.4K
15:20 87.95 87.95 87.90 87.90 3.2K
15:21 87.90 87.92 87.88 87.88 2.8K
15:22 87.88 88.00 87.88 88.00 1.8K
15:23 88.00 88.06 88.00 88.00 6.8K
15:24 88.00 88.00 87.92 87.92 2.8K
15:25 87.92 87.92 87.89 87.89 2.3K
15:26 87.88 87.92 87.88 87.91 2.0K
15:27 87.91 87.95 87.91 87.94 3.5K
15:28 87.93 87.93 87.90 87.90 4.5K
15:29 87.86 87.89 87.83 87.83 4.2K
15:30 87.83 87.86 87.80 87.80 5.2K
15:31 87.82 87.90 87.82 87.83 4.5K
15:32 87.83 87.86 87.83 87.86 1.3K
15:33 87.88 87.88 87.87 87.87 2.1K
15:34 87.89 87.91 87.88 87.91 3.0K
15:35 87.93 87.93 87.89 87.89 4.5K
15:36 87.89 87.98 87.84 87.98 5.5K
15:37 87.99 88.02 87.99 87.99 3.2K
15:38 88.04 88.09 88.03 88.09 4.0K
15:39 88.09 88.11 88.05 88.10 5.6K
15:40 88.09 88.09 88.07 88.07 2.6K
15:41 88.09 88.10 88.07 88.10 2.9K
15:42 88.12 88.17 88.12 88.14 7.0K
15:43 88.14 88.19 88.12 88.19 5.7K
15:44 88.19 88.19 88.18 88.18 2.7K
15:45 88.15 88.18 88.15 88.18 3.4K
15:46 88.19 88.19 88.14 88.17 5.1K
15:47 88.17 88.18 88.17 88.18 1.7K
15:48 88.14 88.19 88.14 88.19 7.7K
15:49 88.21 88.27 88.21 88.26 4.9K
15:50 88.26 88.32 88.26 88.29 9.0K
15:51 88.30 88.30 88.22 88.22 10.5K
15:52 88.19 88.19 88.09 88.13 11.3K
15:53 88.12 88.22 88.12 88.21 8.6K
15:54 88.21 88.21 88.14 88.18 13.5K
15:55 88.17 88.27 88.17 88.18 15.7K
15:56 88.00 88.15 88.00 88.15 22.1K
15:57 88.15 88.17 88.13 88.16 20.9K
15:58 88.18 88.23 88.18 88.20 27.2K
15:59 88.19 88.25 88.19 88.23 29.5K
16:00 88.24 88.37 88.17 88.17 512.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし