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 87.91 88.88 87.91 88.27 21.7K
09:32 88.27 88.37 88.23 88.37 1.6K
09:33 88.37 88.52 88.37 88.52 1.6K
09:34 88.52 88.52 88.35 88.35 1.2K
09:35 88.35 88.63 88.35 88.63 0.4K
09:36 88.63 88.73 88.59 88.73 2.2K
09:37 88.74 88.74 88.46 88.46 2.5K
09:38 88.46 88.46 88.46 88.46 1.0K
09:39 88.46 88.84 88.46 88.84 0.2K
09:40 88.84 88.84 88.64 88.64 1.0K
09:41 88.64 88.64 88.64 88.64 0.0K
09:42 88.64 88.88 88.64 88.72 1.1K
09:43 88.78 88.89 88.78 88.88 4.7K
09:44 88.89 88.92 88.88 88.91 1.0K
09:45 88.91 88.94 88.91 88.93 5.3K
09:46 88.94 88.98 88.94 88.96 6.1K
09:47 88.96 89.09 88.96 89.02 1.8K
09:48 89.02 89.02 88.95 89.02 1.2K
09:49 89.10 89.10 88.99 89.02 1.5K
09:50 89.02 89.02 88.87 88.87 8.8K
09:51 88.87 88.87 88.83 88.83 0.8K
09:52 88.83 88.85 88.83 88.85 1.0K
09:53 88.85 88.86 88.85 88.86 0.3K
09:54 88.86 88.86 88.52 88.52 4.0K
09:55 88.52 88.52 88.52 88.52 0.4K
09:56 88.40 88.46 88.37 88.37 0.8K
09:57 88.37 88.37 88.37 88.37 0.3K
09:58 88.36 88.36 88.29 88.29 2.7K
09:59 88.32 88.32 88.32 88.32 1.0K
10:00 88.26 88.29 88.20 88.29 3.1K
10:01 88.18 88.18 88.18 88.18 1.4K
10:02 88.18 88.18 88.16 88.16 0.7K
10:03 88.21 88.29 88.21 88.29 4.6K
10:04 88.29 88.29 88.29 88.29 0.3K
10:05 88.29 88.29 88.29 88.29 0.7K
10:06 88.46 88.48 88.44 88.48 2.1K
10:07 88.47 88.47 88.47 88.47 1.3K
10:08 88.47 88.47 88.33 88.33 4.7K
10:09 88.27 88.35 88.27 88.35 1.7K
10:10 88.35 88.42 88.35 88.42 1.5K
10:11 88.42 88.46 88.39 88.46 0.8K
10:12 88.52 88.52 88.52 88.52 0.4K
10:13 88.52 88.54 88.50 88.53 2.1K
10:14 88.53 88.53 88.53 88.53 0.5K
10:15 88.53 88.53 88.51 88.51 1.0K
10:16 88.51 88.51 88.36 88.36 4.4K
10:17 88.36 88.36 88.33 88.33 2.0K
10:18 88.37 88.37 88.31 88.31 1.5K
10:19 88.30 88.36 88.30 88.32 3.7K
10:20 88.32 88.32 88.32 88.32 0.1K
10:21 88.41 88.42 88.29 88.42 1.1K
10:22 88.39 88.46 88.39 88.46 0.7K
10:23 88.45 88.45 88.45 88.45 0.7K
10:24 88.44 88.44 88.39 88.43 2.1K
10:25 88.43 88.57 88.43 88.57 1.6K
10:26 88.58 88.58 88.58 88.58 1.3K
10:27 88.58 88.58 88.50 88.55 3.2K
10:28 88.55 88.55 88.55 88.55 0.7K
10:29 88.55 88.55 88.55 88.55 0.7K
10:30 88.48 88.48 88.35 88.37 8.5K
10:31 88.38 88.38 88.32 88.32 3.3K
10:32 88.32 88.32 88.17 88.26 2.9K
10:33 88.26 88.26 88.26 88.26 0.8K
10:34 88.25 88.30 88.25 88.25 1.5K
10:35 88.31 88.34 88.29 88.34 2.9K
10:36 88.34 88.34 88.34 88.34 0.5K
10:37 88.26 88.32 88.26 88.31 4.0K
10:38 88.31 88.35 88.31 88.35 0.9K
10:39 88.35 88.40 88.35 88.40 0.4K
10:40 88.40 88.40 88.40 88.40 0.9K
10:41 88.40 88.41 88.39 88.39 1.1K
10:42 88.30 88.30 88.14 88.18 6.5K
10:43 88.18 88.18 88.18 88.18 0.8K
10:44 88.30 88.34 88.29 88.32 1.2K
10:45 88.32 88.36 88.32 88.36 0.8K
10:46 88.36 88.40 88.36 88.40 0.2K
10:47 88.36 88.36 88.31 88.31 2.1K
10:48 88.31 88.45 88.31 88.45 13.6K
10:49 88.45 88.45 88.45 88.45 0.5K
10:50 88.50 88.54 88.48 88.54 7.5K
10:51 88.56 88.57 88.54 88.54 7.8K
10:52 88.53 88.55 88.46 88.55 4.2K
10:53 88.59 88.59 88.42 88.42 1.8K
10:54 88.34 88.34 88.30 88.30 2.2K
10:55 88.30 88.30 88.30 88.30 0.5K
10:56 88.30 88.30 88.28 88.28 1.1K
10:57 88.28 88.28 88.22 88.25 3.0K
10:58 88.25 88.25 88.19 88.19 1.3K
10:59 88.19 88.25 88.19 88.25 1.0K
11:00 88.19 88.19 88.17 88.19 2.1K
11:01 88.17 88.25 88.17 88.23 3.8K
11:02 88.16 88.26 88.16 88.26 0.6K
11:03 88.26 88.26 88.25 88.25 0.7K
11:04 88.19 88.19 88.19 88.19 3.0K
11:05 88.20 88.20 88.19 88.19 1.2K
11:06 88.19 88.19 88.19 88.19 0.1K
11:07 88.16 88.16 88.05 88.05 3.5K
11:08 88.05 88.05 88.00 88.00 0.7K
11:09 88.00 88.00 88.00 88.00 1.4K
11:10 88.02 88.02 87.97 87.99 2.3K
11:11 87.99 87.99 87.99 87.99 0.3K
11:12 87.95 88.06 87.95 88.06 1.5K
11:13 88.07 88.07 88.01 88.01 0.6K
11:14 88.01 88.19 88.01 88.19 1.5K
11:15 88.19 88.21 88.16 88.16 3.1K
11:16 88.16 88.16 88.16 88.16 0.8K
11:17 88.16 88.16 88.06 88.06 1.8K
11:18 88.04 88.08 88.04 88.04 0.9K
11:19 88.04 88.04 88.02 88.02 0.8K
11:20 88.02 88.02 88.01 88.01 0.5K
11:21 88.01 88.09 88.01 88.09 0.4K
11:22 88.02 88.02 87.94 87.94 2.5K
11:23 87.94 87.94 87.88 87.88 1.3K
11:24 87.88 87.91 87.88 87.91 1.0K
11:25 87.91 87.91 87.81 87.81 1.0K
11:26 87.81 87.81 87.81 87.81 0.5K
11:27 87.81 87.81 87.81 87.81 0.5K
11:28 87.73 87.73 87.73 87.73 0.2K
11:29 87.71 87.72 87.63 87.63 2.6K
11:30 87.63 87.63 87.62 87.62 0.5K
11:31 87.58 87.65 87.58 87.65 2.0K
11:32 87.65 87.65 87.64 87.64 0.6K
11:33 87.73 87.73 87.71 87.71 1.3K
11:34 87.71 87.77 87.71 87.77 1.5K
11:35 87.81 87.81 87.69 87.69 2.4K
11:36 87.69 87.69 87.65 87.65 3.2K
11:37 87.70 87.75 87.70 87.75 2.6K
11:38 87.75 87.80 87.75 87.80 0.8K
11:39 87.85 87.85 87.80 87.80 1.6K
11:40 87.80 87.81 87.75 87.80 1.0K
11:41 87.80 87.80 87.80 87.80 0.4K
11:42 87.80 87.80 87.80 87.80 0.9K
11:43 87.80 87.80 87.80 87.80 0.2K
11:44 87.80 87.80 87.80 87.80 0.3K
11:45 87.80 87.80 87.75 87.75 2.6K
11:46 87.78 87.78 87.77 87.77 0.7K
11:47 87.72 87.72 87.72 87.72 1.0K
11:48 87.72 87.79 87.72 87.79 7.0K
11:49 87.80 87.80 87.75 87.75 3.5K
11:50 87.75 87.75 87.75 87.75 0.4K
11:51 87.75 87.75 87.74 87.75 1.6K
11:52 87.75 87.76 87.75 87.76 0.5K
11:53 87.76 87.85 87.76 87.85 1.3K
11:54 87.85 87.85 87.85 87.85 0.7K
11:55 87.91 87.91 87.82 87.82 3.5K
11:56 87.86 87.93 87.86 87.93 1.0K
11:57 87.93 87.93 87.87 87.87 0.6K
11:58 87.90 87.90 87.83 87.83 2.5K
11:59 87.83 87.86 87.83 87.86 0.4K
12:00 87.89 87.89 87.89 87.89 0.3K
12:01 87.89 87.89 87.88 87.88 0.2K
12:02 87.88 87.88 87.76 87.76 3.7K
12:03 87.76 87.80 87.76 87.80 1.1K
12:04 87.73 87.73 87.73 87.73 0.6K
12:05 87.73 87.73 87.67 87.67 0.7K
12:06 87.67 87.70 87.67 87.70 2.2K
12:07 87.70 87.70 87.68 87.68 0.4K
12:08 87.68 87.68 87.68 87.68 0.4K
12:09 87.60 87.64 87.60 87.64 2.1K
12:10 87.64 87.64 87.64 87.64 0.2K
12:11 87.64 87.64 87.53 87.53 1.5K
12:12 87.53 87.58 87.51 87.58 2.1K
12:13 87.58 87.58 87.58 87.58 0.2K
12:14 87.58 87.58 87.49 87.49 1.1K
12:15 87.49 87.51 87.47 87.48 1.7K
12:16 87.52 87.57 87.52 87.57 2.2K
12:17 87.57 87.57 87.56 87.56 1.2K
12:18 87.62 87.62 87.62 87.62 1.0K
12:19 87.59 87.61 87.59 87.60 1.1K
12:20 87.55 87.57 87.55 87.57 1.6K
12:21 87.57 87.57 87.57 87.57 0.2K
12:22 87.53 87.53 87.49 87.53 2.5K
12:23 87.53 87.53 87.44 87.44 1.0K
12:24 87.40 87.42 87.40 87.42 2.0K
12:25 87.42 87.47 87.42 87.45 0.7K
12:26 87.45 87.45 87.41 87.43 8.9K
12:27 87.46 87.46 87.42 87.42 1.3K
12:28 87.42 87.42 87.40 87.40 1.9K
12:29 87.37 87.42 87.37 87.42 1.4K
12:30 87.42 87.42 87.42 87.42 0.4K
12:31 87.42 87.53 87.42 87.53 4.0K
12:32 87.50 87.52 87.48 87.52 1.4K
12:33 87.52 87.52 87.52 87.52 0.8K
12:34 87.52 87.52 87.44 87.44 2.7K
12:35 87.44 87.52 87.44 87.52 0.4K
12:36 87.50 87.56 87.50 87.56 3.0K
12:37 87.55 87.59 87.55 87.56 4.6K
12:38 87.56 87.56 87.44 87.48 4.8K
12:39 87.40 87.46 87.40 87.46 4.5K
12:40 87.46 87.52 87.46 87.49 5.3K
12:41 87.49 87.53 87.49 87.53 2.8K
12:42 87.54 87.54 87.54 87.54 1.0K
12:43 87.54 87.54 87.48 87.48 2.6K
12:44 87.50 87.55 87.49 87.55 2.9K
12:45 87.62 87.62 87.61 87.61 1.3K
12:46 87.61 87.62 87.61 87.61 0.9K
12:47 87.61 87.62 87.61 87.62 0.7K
12:48 87.64 87.67 87.64 87.67 1.3K
12:49 87.71 87.71 87.67 87.67 1.2K
12:50 87.67 87.67 87.67 87.67 1.2K
12:51 87.66 87.69 87.66 87.69 1.5K
12:52 87.66 87.66 87.61 87.61 2.8K
12:53 87.59 87.61 87.57 87.57 2.0K
12:54 87.57 87.57 87.56 87.56 0.6K
12:55 87.54 87.54 87.53 87.53 1.5K
12:56 87.53 87.53 87.50 87.50 1.3K
12:57 87.44 87.50 87.44 87.50 2.0K
12:58 87.50 87.50 87.43 87.43 1.1K
12:59 87.43 87.47 87.43 87.47 1.0K
13:00 87.47 87.49 87.47 87.49 1.6K
13:01 87.49 87.49 87.48 87.49 0.6K
13:02 87.54 87.56 87.49 87.56 2.4K
13:03 87.56 87.56 87.50 87.50 3.2K
13:04 87.50 87.54 87.50 87.54 1.3K
13:05 87.54 87.54 87.52 87.52 0.6K
13:06 87.50 87.50 87.48 87.48 0.8K
13:07 87.49 87.54 87.49 87.54 1.0K
13:08 87.52 87.52 87.45 87.45 1.6K
13:09 87.45 87.45 87.41 87.41 0.6K
13:10 87.44 87.44 87.40 87.40 1.3K
13:11 87.38 87.38 87.34 87.34 3.0K
13:12 87.34 87.34 87.34 87.34 0.2K
13:13 87.34 87.37 87.34 87.37 0.6K
13:14 87.37 87.41 87.37 87.41 1.0K
13:15 87.37 87.37 87.31 87.31 2.6K
13:16 87.31 87.34 87.31 87.34 3.4K
13:17 87.41 87.41 87.41 87.41 1.8K
13:18 87.41 87.41 87.41 87.41 0.7K
13:19 87.38 87.38 87.38 87.38 0.4K
13:20 87.38 87.46 87.38 87.46 1.7K
13:21 87.46 87.46 87.42 87.42 0.7K
13:22 87.42 87.42 87.42 87.42 0.8K
13:23 87.42 87.42 87.39 87.39 3.6K
13:24 87.41 87.41 87.32 87.32 2.6K
13:25 87.32 87.34 87.31 87.31 1.8K
13:26 87.31 87.38 87.28 87.28 3.7K
13:27 87.29 87.35 87.29 87.35 5.9K
13:28 87.38 87.38 87.36 87.36 6.2K
13:29 87.36 87.36 87.24 87.24 2.9K
13:30 87.24 87.24 87.21 87.21 3.1K
13:31 87.21 87.22 87.20 87.22 5.6K
13:32 87.22 87.25 87.22 87.25 2.1K
13:33 87.22 87.25 87.20 87.20 2.0K
13:34 87.25 87.27 87.22 87.22 4.4K
13:35 87.25 87.30 87.24 87.30 2.3K
13:36 87.30 87.35 87.30 87.34 1.5K
13:37 87.33 87.36 87.29 87.36 2.3K
13:38 87.39 87.39 87.36 87.38 1.4K
13:39 87.38 87.38 87.34 87.34 2.0K
13:40 87.43 87.44 87.43 87.44 1.9K
13:41 87.44 87.44 87.44 87.44 0.1K
13:42 87.44 87.44 87.44 87.44 2.1K
13:43 87.44 87.44 87.40 87.40 6.1K
13:44 87.36 87.40 87.36 87.40 2.3K
13:45 87.40 87.48 87.40 87.48 1.1K
13:46 87.48 87.48 87.44 87.44 0.9K
13:47 87.49 87.49 87.48 87.48 1.6K
13:48 87.48 87.52 87.48 87.52 2.1K
13:49 87.52 87.52 87.52 87.52 0.1K
13:50 87.52 87.52 87.52 87.52 0.4K
13:51 87.52 87.52 87.52 87.52 1.7K
13:52 87.52 87.56 87.52 87.53 1.0K
13:53 87.55 87.55 87.54 87.55 3.0K
13:54 87.55 87.55 87.55 87.55 1.0K
13:55 87.55 87.55 87.55 87.55 0.4K
13:56 87.55 87.64 87.55 87.62 2.0K
13:57 87.62 87.62 87.62 87.62 1.0K
13:58 87.62 87.62 87.62 87.62 1.0K
13:59 87.63 87.72 87.62 87.72 3.2K
14:00 87.69 87.69 87.63 87.63 10.0K
14:01 87.63 87.65 87.63 87.65 2.4K
14:02 87.65 87.65 87.61 87.61 1.7K
14:03 87.67 87.67 87.67 87.67 1.7K
14:04 87.67 87.67 87.59 87.59 2.4K
14:05 87.60 87.60 87.60 87.60 1.4K
14:06 87.60 87.61 87.60 87.60 2.3K
14:07 87.60 87.62 87.60 87.60 1.6K
14:08 87.60 87.60 87.58 87.58 2.5K
14:09 87.58 87.59 87.58 87.59 0.7K
14:10 87.59 87.59 87.56 87.59 3.1K
14:11 87.59 87.59 87.50 87.50 2.3K
14:12 87.51 87.51 87.51 87.51 2.2K
14:13 87.51 87.51 87.51 87.51 0.5K
14:14 87.51 87.51 87.45 87.49 1.4K
14:15 87.50 87.52 87.50 87.52 3.6K
14:16 87.52 87.57 87.52 87.57 2.6K
14:17 87.54 87.54 87.49 87.49 1.7K
14:18 87.49 87.52 87.49 87.52 1.4K
14:19 87.52 87.52 87.52 87.52 0.2K
14:20 87.52 87.52 87.52 87.52 0.6K
14:21 87.52 87.54 87.52 87.53 1.8K
14:22 87.49 87.51 87.49 87.51 4.1K
14:23 87.51 87.55 87.49 87.55 2.3K
14:24 87.53 87.57 87.53 87.55 3.9K
14:25 87.58 87.58 87.55 87.56 4.1K
14:26 87.56 87.56 87.51 87.51 3.5K
14:27 87.51 87.51 87.48 87.51 1.2K
14:28 87.51 87.62 87.51 87.62 3.7K
14:29 87.62 87.62 87.60 87.60 1.6K
14:30 87.60 87.60 87.60 87.60 2.1K
14:31 87.60 87.62 87.60 87.61 1.8K
14:32 87.61 87.62 87.61 87.62 2.9K
14:33 87.62 87.66 87.62 87.66 1.0K
14:34 87.66 87.66 87.63 87.63 3.0K
14:35 87.63 87.63 87.58 87.58 0.4K
14:36 87.58 87.63 87.58 87.63 1.0K
14:37 87.63 87.70 87.63 87.70 1.4K
14:38 87.70 87.71 87.66 87.66 2.0K
14:39 87.66 87.71 87.66 87.71 0.4K
14:40 87.69 87.69 87.69 87.69 0.3K
14:41 87.69 87.75 87.69 87.75 1.9K
14:42 87.77 87.77 87.71 87.74 4.7K
14:43 87.69 87.77 87.69 87.71 5.3K
14:44 87.71 87.71 87.71 87.71 0.5K
14:45 87.67 87.76 87.67 87.76 0.6K
14:46 87.76 87.76 87.71 87.75 1.1K
14:47 87.75 87.76 87.73 87.73 1.6K
14:48 87.76 87.78 87.76 87.78 1.0K
14:49 87.78 87.78 87.76 87.78 3.1K
14:50 87.77 87.77 87.70 87.71 4.1K
14:51 87.70 87.71 87.70 87.70 3.5K
14:52 87.67 87.69 87.67 87.69 1.3K
14:53 87.69 87.74 87.69 87.74 3.0K
14:54 87.72 87.72 87.69 87.69 2.4K
14:55 87.72 87.74 87.72 87.74 1.8K
14:56 87.70 87.71 87.70 87.70 2.1K
14:57 87.74 87.75 87.74 87.74 2.1K
14:58 87.74 87.74 87.74 87.74 0.7K
14:59 87.74 87.74 87.73 87.73 1.0K
15:00 87.71 87.73 87.71 87.73 2.3K
15:01 87.74 87.80 87.73 87.80 5.1K
15:02 87.80 87.89 87.80 87.89 1.4K
15:03 87.91 87.94 87.91 87.94 3.8K
15:04 87.94 87.94 87.94 87.94 1.4K
15:05 87.98 87.98 87.96 87.96 1.6K
15:06 87.96 87.96 87.93 87.93 1.4K
15:07 87.93 87.93 87.92 87.92 0.3K
15:08 87.92 87.97 87.92 87.97 0.7K
15:09 87.95 87.95 87.95 87.95 1.5K
15:10 87.95 87.95 87.95 87.95 0.4K
15:11 87.95 87.97 87.95 87.97 0.4K
15:12 87.97 87.97 87.97 87.97 2.1K
15:13 87.97 87.97 87.93 87.94 5.2K
15:14 87.94 87.94 87.86 87.86 2.6K
15:15 87.86 87.92 87.86 87.92 1.4K
15:16 87.92 87.92 87.89 87.90 2.6K
15:17 87.90 87.92 87.89 87.89 3.1K
15:18 87.88 87.89 87.81 87.81 5.3K
15:19 87.79 87.85 87.79 87.85 2.9K
15:20 87.86 87.87 87.85 87.87 1.3K
15:21 87.84 87.87 87.84 87.84 2.8K
15:22 87.86 87.86 87.83 87.83 0.7K
15:23 87.89 87.91 87.89 87.91 3.6K
15:24 87.91 87.91 87.90 87.90 1.5K
15:25 87.93 87.93 87.89 87.89 5.1K
15:26 87.91 87.91 87.89 87.89 2.4K
15:27 87.93 87.93 87.91 87.91 7.1K
15:28 87.91 87.91 87.88 87.89 5.1K
15:29 87.89 87.91 87.87 87.91 2.2K
15:30 87.91 87.91 87.89 87.90 2.8K
15:31 87.92 87.92 87.89 87.92 4.4K
15:32 87.92 87.93 87.90 87.93 6.5K
15:33 87.93 87.93 87.90 87.90 3.0K
15:34 87.89 87.90 87.89 87.89 4.5K
15:35 87.89 87.91 87.89 87.90 1.9K
15:36 87.76 87.93 87.73 87.88 32.5K
15:37 87.90 87.90 87.79 87.79 5.6K
15:38 87.81 87.84 87.80 87.84 11.6K
15:39 87.84 87.86 87.84 87.85 9.4K
15:40 87.85 87.86 87.85 87.85 4.9K
15:41 87.85 87.92 87.85 87.91 13.2K
15:42 87.90 87.93 87.88 87.88 13.6K
15:43 87.90 87.90 87.87 87.87 1.9K
15:44 87.85 87.85 87.84 87.84 4.7K
15:45 87.87 87.96 87.87 87.96 6.4K
15:46 87.95 87.95 87.92 87.92 3.4K
15:47 87.91 87.94 87.91 87.94 1.8K
15:48 87.90 87.90 87.89 87.89 4.0K
15:49 87.89 87.92 87.88 87.92 5.0K
15:50 87.91 87.91 87.91 87.91 3.6K
15:51 87.95 88.03 87.93 88.03 7.4K
15:52 88.03 88.03 87.99 87.99 5.7K
15:53 88.05 88.17 88.05 88.17 9.1K
15:54 88.22 88.22 88.22 88.22 2.2K
15:55 88.22 88.25 88.18 88.18 15.5K
15:56 88.09 88.14 88.08 88.08 10.4K
15:57 88.10 88.10 88.05 88.06 12.3K
15:58 88.08 88.08 88.02 88.06 15.2K
15:59 88.07 88.07 88.03 88.03 17.3K
16:00 88.04 88.04 87.96 88.00 412.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし