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 87.89 89.04 87.89 89.04 0.0K
09:32 89.04 89.04 89.04 89.04 0.0K
09:33 89.04 89.04 89.04 89.04 0.0K
09:34 89.04 89.04 89.04 89.04 0.0K
09:35 89.04 89.04 89.04 89.04 0.0K
09:36 88.01 88.01 88.01 88.01 17.3K
09:37 88.01 88.01 88.01 88.01 0.0K
09:38 88.01 88.01 88.01 88.01 0.0K
09:39 87.99 87.99 87.99 87.99 2.2K
09:40 87.99 87.99 87.99 87.99 0.0K
09:41 87.99 87.99 87.99 87.99 0.0K
09:42 87.99 87.99 87.99 87.99 0.0K
09:43 88.10 88.10 88.10 88.10 2.3K
09:44 88.10 88.10 88.10 88.10 0.0K
09:45 88.10 88.10 88.10 88.10 0.0K
09:46 88.10 88.10 88.10 88.10 0.0K
09:47 88.10 88.10 88.10 88.10 0.0K
09:48 88.10 88.10 88.10 88.10 0.0K
09:49 88.10 88.10 88.10 88.10 0.0K
09:50 88.10 88.10 88.10 88.10 0.0K
09:51 88.10 88.10 88.10 88.10 0.0K
09:52 88.10 88.10 88.10 88.10 0.0K
09:53 88.10 88.10 88.10 88.10 0.0K
09:54 88.10 88.10 88.10 88.10 0.0K
09:55 87.58 87.58 87.58 87.58 26.5K
09:56 87.64 87.68 87.60 87.68 2.3K
09:57 87.61 87.64 87.54 87.64 1.3K
09:58 87.64 87.64 87.27 87.29 8.5K
09:59 87.29 87.38 87.29 87.29 0.8K
10:00 87.34 87.37 87.34 87.37 1.4K
10:01 87.40 87.48 87.38 87.40 10.9K
10:02 87.40 87.46 87.40 87.46 3.7K
10:03 87.38 87.47 87.37 87.47 2.6K
10:04 87.47 87.47 87.41 87.41 0.7K
10:05 87.41 87.63 87.41 87.59 5.0K
10:06 87.59 87.61 87.59 87.61 1.9K
10:07 87.61 87.61 87.61 87.61 1.1K
10:08 87.60 87.72 87.60 87.66 4.6K
10:09 87.64 87.65 87.62 87.62 2.8K
10:10 87.67 87.84 87.67 87.83 5.5K
10:11 87.82 87.82 87.73 87.75 3.8K
10:12 87.75 87.75 87.70 87.73 1.5K
10:13 87.73 87.77 87.73 87.77 2.7K
10:14 87.81 87.81 87.71 87.72 2.7K
10:15 87.69 87.69 87.63 87.67 3.4K
10:16 87.67 87.73 87.67 87.73 0.8K
10:17 87.59 87.59 87.57 87.57 2.4K
10:18 87.57 87.67 87.57 87.67 9.2K
10:19 87.68 87.69 87.62 87.62 3.1K
10:20 87.62 87.62 87.51 87.51 2.5K
10:21 87.51 87.53 87.51 87.53 0.9K
10:22 87.53 87.55 87.28 87.28 3.1K
10:23 87.30 87.30 87.19 87.20 1.8K
10:24 87.20 87.20 87.09 87.17 3.7K
10:25 87.20 87.34 87.20 87.31 3.3K
10:26 87.21 87.21 87.20 87.21 1.4K
10:27 87.21 87.21 87.15 87.15 0.9K
10:28 87.12 87.16 87.12 87.16 0.6K
10:29 87.16 87.16 86.92 86.92 2.4K
10:30 86.98 87.01 86.98 87.01 2.7K
10:31 87.01 87.11 87.01 87.02 4.0K
10:32 87.01 87.01 86.96 86.98 3.3K
10:33 86.98 87.01 86.98 87.01 1.6K
10:34 87.02 87.22 87.02 87.22 6.3K
10:35 87.22 87.22 87.17 87.17 1.3K
10:36 87.17 87.24 87.17 87.17 1.2K
10:37 87.24 87.24 87.17 87.20 2.4K
10:38 87.20 87.23 87.17 87.21 2.4K
10:39 87.18 87.21 87.16 87.16 2.1K
10:40 87.16 87.25 87.16 87.23 2.8K
10:41 87.23 87.34 87.23 87.34 3.5K
10:42 87.31 87.32 87.26 87.26 3.5K
10:43 87.25 87.25 87.16 87.16 3.2K
10:44 87.16 87.20 87.16 87.20 0.7K
10:45 87.19 87.23 87.19 87.23 6.1K
10:46 87.22 87.22 87.11 87.11 2.6K
10:47 87.16 87.16 87.13 87.13 4.5K
10:48 87.13 87.13 87.13 87.13 0.5K
10:49 87.13 87.19 87.13 87.19 1.2K
10:50 87.19 87.19 87.19 87.19 0.4K
10:51 87.20 87.20 87.14 87.14 1.9K
10:52 87.14 87.19 87.14 87.14 1.0K
10:53 87.17 87.21 87.17 87.21 2.3K
10:54 87.18 87.29 87.18 87.29 8.0K
10:55 87.29 87.32 87.26 87.26 2.8K
10:56 87.26 87.35 87.23 87.35 8.4K
10:57 87.45 87.45 87.30 87.30 6.8K
10:58 87.32 87.32 87.22 87.22 1.2K
10:59 87.22 87.34 87.22 87.34 1.9K
11:00 87.34 87.35 87.34 87.35 1.2K
11:01 87.35 87.35 87.26 87.26 2.3K
11:02 87.26 87.31 87.26 87.31 2.1K
11:03 87.31 87.34 87.31 87.34 3.3K
11:04 87.34 87.42 87.34 87.37 1.6K
11:05 87.37 87.40 87.37 87.40 2.6K
11:06 87.40 87.41 87.39 87.41 3.0K
11:07 87.41 87.52 87.41 87.52 1.6K
11:08 87.52 87.52 87.43 87.43 1.2K
11:09 87.50 87.50 87.43 87.43 2.0K
11:10 87.43 87.46 87.43 87.46 0.5K
11:11 87.46 87.47 87.45 87.47 2.1K
11:12 87.49 87.53 87.49 87.53 4.2K
11:13 87.53 87.53 87.51 87.52 1.2K
11:14 87.47 87.49 87.47 87.49 5.0K
11:15 87.49 87.49 87.48 87.48 2.3K
11:16 87.48 87.60 87.48 87.54 2.8K
11:17 87.54 87.54 87.43 87.43 5.0K
11:18 87.40 87.40 87.34 87.34 4.3K
11:19 87.34 87.39 87.34 87.37 3.1K
11:20 87.37 87.37 87.37 87.37 0.3K
11:21 87.37 87.37 87.33 87.37 1.6K
11:22 87.37 87.38 87.37 87.37 1.1K
11:23 87.43 87.47 87.36 87.47 3.4K
11:24 87.47 87.47 87.40 87.40 1.4K
11:25 87.44 87.44 87.41 87.41 1.0K
11:26 87.41 87.41 87.32 87.32 3.7K
11:27 87.31 87.31 87.26 87.26 2.5K
11:28 87.17 87.18 87.17 87.18 1.0K
11:29 87.18 87.23 87.18 87.20 1.7K
11:30 87.18 87.19 87.16 87.16 2.4K
11:31 87.19 87.19 87.19 87.19 2.7K
11:32 87.21 87.23 87.19 87.19 5.8K
11:33 87.28 87.28 87.24 87.27 2.0K
11:34 87.27 87.27 87.27 87.27 0.5K
11:35 87.27 87.36 87.27 87.29 0.8K
11:36 87.29 87.30 87.29 87.30 0.3K
11:37 87.24 87.27 87.18 87.19 5.5K
11:38 87.19 87.19 87.19 87.19 1.3K
11:39 87.18 87.18 87.10 87.10 3.6K
11:40 87.10 87.15 87.10 87.15 0.8K
11:41 87.15 87.25 87.15 87.25 3.6K
11:42 87.29 87.30 87.29 87.30 2.2K
11:43 87.30 87.30 87.25 87.25 1.3K
11:44 87.26 87.30 87.17 87.17 1.6K
11:45 87.17 87.17 87.14 87.17 3.8K
11:46 87.17 87.17 87.17 87.17 0.2K
11:47 87.13 87.13 87.13 87.13 0.6K
11:48 87.16 87.21 87.16 87.20 4.3K
11:49 87.20 87.22 87.18 87.22 0.9K
11:50 87.22 87.23 87.20 87.21 2.2K
11:51 87.30 87.30 87.24 87.24 4.0K
11:52 87.28 87.28 87.28 87.28 2.4K
11:53 87.28 87.32 87.28 87.28 2.6K
11:54 87.28 87.30 87.27 87.27 1.1K
11:55 87.27 87.32 87.27 87.32 4.9K
11:56 87.33 87.33 87.32 87.32 2.8K
11:57 87.32 87.35 87.32 87.35 3.1K
11:58 87.35 87.35 87.35 87.35 0.9K
11:59 87.35 87.35 87.33 87.33 0.7K
12:00 87.33 87.33 87.29 87.32 2.9K
12:01 87.32 87.36 87.32 87.32 3.5K
12:02 87.32 87.43 87.32 87.42 2.9K
12:03 87.45 87.45 87.43 87.43 1.1K
12:04 87.42 87.46 87.38 87.38 4.2K
12:05 87.37 87.37 87.34 87.37 2.4K
12:06 87.38 87.40 87.38 87.40 3.1K
12:07 87.40 87.44 87.40 87.41 1.8K
12:08 87.41 87.42 87.37 87.42 2.1K
12:09 87.42 87.45 87.41 87.45 1.2K
12:10 87.50 87.50 87.49 87.50 1.0K
12:11 87.50 87.52 87.50 87.52 0.5K
12:12 87.39 87.39 87.39 87.39 6.4K
12:13 87.40 87.40 87.39 87.39 1.5K
12:14 87.39 87.39 87.35 87.35 1.8K
12:15 87.35 87.35 87.34 87.34 0.6K
12:16 87.34 87.46 87.34 87.46 2.2K
12:17 87.44 87.44 87.44 87.44 2.3K
12:18 87.44 87.44 87.38 87.39 5.0K
12:19 87.39 87.39 87.37 87.37 0.6K
12:20 87.41 87.42 87.41 87.42 1.9K
12:21 87.42 87.47 87.41 87.47 1.6K
12:22 87.47 87.47 87.42 87.42 1.5K
12:23 87.42 87.44 87.40 87.44 2.2K
12:24 87.44 87.56 87.44 87.53 2.2K
12:25 87.53 87.53 87.53 87.53 0.6K
12:26 87.53 87.64 87.53 87.61 1.3K
12:27 87.61 87.61 87.61 87.61 0.5K
12:28 87.61 87.61 87.57 87.60 1.0K
12:29 87.60 87.62 87.60 87.62 1.9K
12:30 87.62 87.68 87.58 87.58 1.9K
12:31 87.58 87.58 87.55 87.55 1.8K
12:32 87.60 87.60 87.60 87.60 0.5K
12:33 87.61 87.63 87.61 87.63 2.8K
12:34 87.63 87.63 87.58 87.58 0.6K
12:35 87.58 87.62 87.58 87.62 0.6K
12:36 87.58 87.70 87.58 87.68 3.0K
12:37 87.68 87.71 87.67 87.70 1.7K
12:38 87.70 87.70 87.69 87.69 0.4K
12:39 87.69 87.70 87.69 87.70 0.4K
12:40 87.70 87.73 87.70 87.70 1.0K
12:41 87.70 87.74 87.70 87.74 2.4K
12:42 87.78 87.78 87.78 87.78 1.0K
12:43 87.82 87.82 87.82 87.82 1.3K
12:44 87.82 87.82 87.76 87.81 1.5K
12:45 87.81 87.81 87.78 87.81 1.6K
12:46 87.81 87.82 87.81 87.82 1.0K
12:47 87.82 87.82 87.81 87.81 1.8K
12:48 87.77 87.78 87.72 87.72 7.1K
12:49 87.68 87.69 87.68 87.69 2.6K
12:50 87.72 87.73 87.72 87.73 3.9K
12:51 87.69 87.71 87.69 87.70 2.1K
12:52 87.75 87.75 87.71 87.71 2.0K
12:53 87.71 87.78 87.71 87.74 3.7K
12:54 87.78 87.78 87.73 87.73 2.2K
12:55 87.71 87.73 87.71 87.73 2.0K
12:56 87.73 87.73 87.73 87.73 0.5K
12:57 87.75 87.78 87.75 87.78 1.6K
12:58 87.78 87.78 87.78 87.78 0.4K
12:59 87.78 87.83 87.78 87.83 0.3K
13:00 87.81 87.81 87.81 87.81 1.8K
13:01 87.81 87.83 87.76 87.83 3.3K
13:02 87.84 87.87 87.84 87.84 1.5K
13:03 87.84 87.84 87.82 87.82 1.7K
13:04 87.82 87.82 87.82 87.82 2.0K
13:05 87.87 87.90 87.87 87.90 4.1K
13:06 87.90 87.91 87.90 87.91 0.9K
13:07 87.91 87.98 87.91 87.98 1.9K
13:08 88.02 88.05 88.00 88.00 3.7K
13:09 88.03 88.03 87.94 87.94 1.9K
13:10 87.94 87.94 87.90 87.90 4.0K
13:11 87.90 87.94 87.90 87.94 2.8K
13:12 87.91 87.96 87.91 87.96 2.4K
13:13 87.95 87.97 87.95 87.97 1.0K
13:14 87.97 87.98 87.97 87.98 2.1K
13:15 87.98 88.03 87.98 88.03 4.8K
13:16 88.03 88.03 87.88 87.91 4.9K
13:17 87.91 87.91 87.91 87.91 0.6K
13:18 87.91 87.97 87.91 87.97 3.8K
13:19 87.97 87.97 87.97 87.97 0.1K
13:20 88.03 88.06 88.03 88.06 0.5K
13:21 87.98 87.98 87.98 87.98 3.4K
13:22 87.98 87.98 87.98 87.98 0.4K
13:23 87.98 87.98 87.98 87.98 1.0K
13:24 87.94 87.97 87.94 87.97 3.4K
13:25 87.97 88.01 87.94 88.01 5.4K
13:26 88.01 88.01 88.01 88.01 1.6K
13:27 88.01 88.04 88.01 88.04 2.3K
13:28 88.04 88.05 88.04 88.05 1.5K
13:29 88.07 88.07 88.02 88.02 3.5K
13:30 88.04 88.08 88.04 88.08 2.4K
13:31 88.13 88.13 88.00 88.00 5.4K
13:32 88.00 88.04 88.00 88.04 0.7K
13:33 88.04 88.04 88.04 88.04 0.7K
13:34 88.04 88.24 88.04 88.24 3.9K
13:35 88.24 88.24 88.20 88.22 2.3K
13:36 88.22 88.25 88.22 88.25 1.6K
13:37 88.31 88.33 88.29 88.33 3.7K
13:38 88.33 88.33 88.27 88.27 1.6K
13:39 88.30 88.30 87.93 87.93 22.3K
13:40 87.98 87.99 87.94 87.99 3.8K
13:41 87.87 88.02 87.87 88.02 3.6K
13:42 88.05 88.05 88.04 88.04 3.8K
13:43 88.04 88.04 87.98 87.98 2.7K
13:44 87.98 87.98 87.95 87.95 2.0K
13:45 87.95 87.95 87.91 87.92 0.9K
13:46 87.86 87.86 87.83 87.83 2.0K
13:47 87.83 87.83 87.80 87.80 1.8K
13:48 87.74 87.79 87.74 87.79 2.7K
13:49 87.79 87.79 87.79 87.79 1.2K
13:50 87.79 87.79 87.71 87.73 4.2K
13:51 87.79 87.79 87.67 87.72 5.2K
13:52 87.72 87.73 87.72 87.73 1.7K
13:53 87.73 87.73 87.66 87.66 1.0K
13:54 87.68 87.70 87.68 87.70 0.4K
13:55 87.70 87.70 87.62 87.62 2.3K
13:56 87.67 87.67 87.46 87.46 36.6K
13:57 87.45 87.47 87.45 87.47 3.9K
13:58 87.47 87.47 87.47 87.47 0.7K
13:59 87.47 87.59 87.47 87.52 13.9K
14:00 87.52 87.56 87.51 87.51 29.6K
14:01 87.57 87.60 87.57 87.60 3.5K
14:02 87.60 87.69 87.60 87.69 2.3K
14:03 87.69 87.72 87.69 87.72 1.8K
14:04 87.72 87.80 87.72 87.80 2.1K
14:05 87.88 87.88 87.81 87.81 3.9K
14:06 87.82 87.82 87.82 87.82 0.6K
14:07 87.82 87.83 87.82 87.83 1.1K
14:08 87.88 87.95 87.88 87.95 2.8K
14:09 87.95 87.99 87.95 87.95 0.4K
14:10 87.94 87.99 87.93 87.99 5.3K
14:11 88.00 88.09 88.00 88.08 2.6K
14:12 88.05 88.07 87.97 87.97 2.8K
14:13 87.99 87.99 87.95 87.95 1.8K
14:14 87.95 88.04 87.95 88.04 0.8K
14:15 88.00 88.01 87.94 88.01 1.7K
14:16 87.94 87.96 87.89 87.94 6.6K
14:17 87.96 87.98 87.96 87.96 3.9K
14:18 87.96 88.04 87.95 88.04 1.7K
14:19 88.04 88.04 88.04 88.04 0.5K
14:20 88.01 88.01 87.98 87.98 1.3K
14:21 87.98 87.99 87.91 87.91 1.2K
14:22 87.91 88.01 87.91 88.01 1.9K
14:23 88.04 88.08 88.03 88.03 3.9K
14:24 88.03 88.03 87.99 87.99 0.7K
14:25 87.99 88.07 87.99 88.07 1.1K
14:26 88.08 88.16 88.08 88.16 2.6K
14:27 88.07 88.07 88.06 88.06 1.2K
14:28 88.16 88.16 88.10 88.10 0.9K
14:29 88.16 88.16 88.00 88.02 2.2K
14:30 88.06 88.06 88.06 88.06 0.9K
14:31 88.06 88.11 88.06 88.10 2.2K
14:32 88.10 88.10 88.02 88.02 1.1K
14:33 88.12 88.12 88.07 88.07 0.5K
14:34 88.12 88.13 88.12 88.13 1.4K
14:35 88.10 88.11 88.10 88.11 3.2K
14:36 88.11 88.16 88.11 88.16 2.1K
14:37 88.16 88.17 88.14 88.17 2.1K
14:38 88.17 88.19 88.17 88.19 0.6K
14:39 88.19 88.25 88.19 88.25 1.8K
14:40 88.25 88.29 88.25 88.29 1.7K
14:41 88.26 88.29 88.26 88.29 0.9K
14:42 88.29 88.31 88.25 88.25 4.9K
14:43 88.25 88.25 88.24 88.24 1.0K
14:44 88.27 88.29 88.26 88.26 4.6K
14:45 88.26 88.28 88.23 88.28 1.1K
14:46 88.28 88.28 88.27 88.27 0.5K
14:47 88.27 88.31 88.27 88.27 2.1K
14:48 88.27 88.29 88.26 88.29 0.5K
14:49 88.24 88.25 88.21 88.25 4.5K
14:50 88.24 88.27 88.24 88.27 2.1K
14:51 88.22 88.22 88.22 88.22 2.5K
14:52 88.22 88.22 88.18 88.19 3.3K
14:53 88.19 88.19 88.15 88.15 2.2K
14:54 88.08 88.17 88.08 88.17 3.4K
14:55 88.17 88.30 88.17 88.30 2.6K
14:56 88.30 88.30 88.17 88.17 2.1K
14:57 88.19 88.19 88.11 88.11 1.8K
14:58 88.06 88.12 88.06 88.12 1.3K
14:59 88.12 88.12 88.12 88.12 0.5K
15:00 88.12 88.17 88.12 88.12 2.0K
15:01 88.11 88.15 88.11 88.13 3.9K
15:02 88.13 88.16 88.13 88.16 1.3K
15:03 88.16 88.18 88.15 88.15 2.4K
15:04 88.15 88.17 88.15 88.17 1.5K
15:05 88.21 88.24 88.21 88.22 3.3K
15:06 88.22 88.22 88.20 88.20 0.9K
15:07 88.20 88.24 88.20 88.24 2.1K
15:08 88.24 88.24 88.24 88.24 0.6K
15:09 88.24 88.24 88.17 88.22 1.5K
15:10 88.22 88.28 88.22 88.28 2.9K
15:11 88.28 88.32 88.26 88.26 4.2K
15:12 88.26 88.26 88.21 88.21 2.8K
15:13 88.21 88.21 88.21 88.21 0.9K
15:14 88.17 88.17 88.12 88.12 3.0K
15:15 88.11 88.14 88.11 88.11 1.5K
15:16 88.11 88.16 88.11 88.12 2.4K
15:17 88.11 88.18 88.11 88.18 2.9K
15:18 88.18 88.21 88.18 88.21 1.5K
15:19 88.21 88.22 88.18 88.18 2.0K
15:20 88.18 88.19 88.12 88.12 3.7K
15:21 88.12 88.12 88.06 88.10 2.8K
15:22 88.09 88.18 88.09 88.18 3.9K
15:23 88.22 88.22 88.13 88.13 2.9K
15:24 88.13 88.13 88.10 88.10 1.4K
15:25 88.10 88.14 88.10 88.14 1.4K
15:26 88.14 88.14 88.14 88.14 1.0K
15:27 88.06 88.06 88.04 88.04 5.3K
15:28 88.06 88.06 88.06 88.06 1.9K
15:29 88.06 88.06 88.00 88.00 5.5K
15:30 88.02 88.03 87.99 87.99 3.6K
15:31 87.98 87.98 87.90 87.90 4.3K
15:32 87.94 87.97 87.91 87.91 4.9K
15:33 87.91 87.91 87.87 87.87 2.4K
15:34 87.87 87.95 87.87 87.95 4.1K
15:35 87.95 87.96 87.94 87.94 2.1K
15:36 87.87 87.94 87.87 87.92 7.1K
15:37 87.97 87.98 87.94 87.94 3.6K
15:38 87.90 87.92 87.90 87.92 3.3K
15:39 87.92 87.92 87.88 87.88 3.2K
15:40 87.88 87.90 87.88 87.88 2.8K
15:41 87.88 87.94 87.86 87.86 3.6K
15:42 87.88 87.88 87.83 87.85 5.1K
15:43 87.89 87.97 87.89 87.97 4.8K
15:44 87.99 87.99 87.93 87.94 5.7K
15:45 87.94 87.94 87.94 87.94 2.7K
15:46 87.96 87.96 87.90 87.90 4.4K
15:47 87.91 87.92 87.87 87.87 5.4K
15:48 87.86 87.90 87.86 87.88 6.4K
15:49 87.88 87.94 87.88 87.94 4.0K
15:50 87.94 87.94 87.92 87.92 4.6K
15:51 87.98 88.07 87.98 88.07 13.1K
15:52 88.04 88.06 88.03 88.06 9.8K
15:53 88.09 88.09 88.04 88.07 8.8K
15:54 88.17 88.17 88.11 88.11 7.8K
15:55 88.20 88.34 88.18 88.34 25.0K
15:56 88.40 88.40 88.32 88.33 43.0K
15:57 88.35 88.41 88.35 88.38 28.5K
15:58 88.42 88.46 88.40 88.40 30.8K
15:59 88.41 88.48 88.41 88.48 46.2K
16:00 88.49 88.49 88.41 88.45 465.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし