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 87.20 89.33 87.20 87.49 14.0K
09:32 87.49 87.49 87.49 87.49 0.0K
09:33 87.93 88.27 87.93 88.27 3.3K
09:34 88.18 88.18 87.93 87.93 6.4K
09:35 87.89 87.89 87.89 87.89 0.2K
09:36 87.89 87.89 87.76 87.78 1.8K
09:37 87.78 87.78 87.76 87.76 2.3K
09:38 87.76 87.86 87.76 87.83 1.1K
09:39 87.83 87.83 87.83 87.83 0.2K
09:40 87.83 87.83 87.83 87.83 0.3K
09:41 87.83 88.27 87.83 88.27 1.4K
09:42 88.27 88.27 88.26 88.26 0.6K
09:43 88.26 88.26 88.26 88.26 0.6K
09:44 88.26 88.26 88.26 88.26 0.6K
09:45 88.26 88.26 88.26 88.26 0.2K
09:46 88.26 88.26 88.26 88.26 0.3K
09:47 88.26 88.26 88.21 88.21 0.6K
09:48 88.21 88.35 88.21 88.35 0.9K
09:49 88.35 88.35 88.25 88.27 4.0K
09:50 88.27 88.27 88.26 88.26 0.3K
09:51 88.26 88.35 88.26 88.35 1.1K
09:52 88.35 88.35 88.35 88.35 0.1K
09:53 88.35 88.35 88.24 88.24 0.7K
09:54 88.24 88.24 88.24 88.24 0.3K
09:55 88.24 88.24 88.24 88.24 0.2K
09:56 88.24 88.24 88.24 88.24 0.4K
09:57 88.29 88.45 88.29 88.45 1.8K
09:58 88.45 88.48 88.40 88.40 8.2K
09:59 88.40 88.40 88.27 88.27 1.8K
10:00 88.23 88.27 88.23 88.27 2.4K
10:01 88.20 88.27 88.06 88.06 10.6K
10:02 88.12 88.12 88.11 88.11 2.1K
10:03 88.11 88.11 88.11 88.11 0.1K
10:04 88.11 88.18 88.11 88.18 0.4K
10:05 88.18 88.18 88.18 88.18 0.5K
10:06 88.25 88.36 88.25 88.36 1.9K
10:07 88.36 88.41 88.36 88.41 0.8K
10:08 88.51 88.51 88.48 88.50 2.2K
10:09 88.50 88.50 88.38 88.38 2.6K
10:10 88.38 88.38 88.29 88.31 2.4K
10:11 88.31 88.31 88.28 88.31 1.6K
10:12 88.31 88.31 88.20 88.20 4.1K
10:13 88.20 88.21 88.14 88.14 1.2K
10:14 88.14 88.17 88.14 88.17 2.0K
10:15 88.18 88.18 88.18 88.18 0.4K
10:16 88.18 88.18 88.18 88.18 0.4K
10:17 88.18 88.18 87.92 87.92 2.1K
10:18 88.00 88.01 87.91 88.01 12.2K
10:19 87.95 88.02 87.95 88.02 3.4K
10:20 88.02 88.02 88.00 88.00 0.2K
10:21 88.00 88.00 88.00 88.00 0.3K
10:22 87.93 87.93 87.86 87.86 3.4K
10:23 87.86 87.86 87.77 87.85 1.1K
10:24 87.85 87.85 87.85 87.85 0.4K
10:25 87.85 87.85 87.85 87.85 0.1K
10:26 87.85 87.85 87.68 87.68 0.5K
10:27 87.68 87.68 87.60 87.60 2.0K
10:28 87.60 87.60 87.59 87.59 0.4K
10:29 87.59 87.59 87.59 87.59 0.4K
10:30 87.59 87.59 87.53 87.53 0.9K
10:31 87.53 87.53 87.53 87.53 0.3K
10:32 87.59 87.59 87.59 87.59 0.7K
10:33 87.59 87.73 87.59 87.73 2.8K
10:34 87.72 87.81 87.72 87.79 1.9K
10:35 87.79 87.79 87.77 87.77 0.9K
10:36 87.80 87.91 87.80 87.91 5.3K
10:37 87.91 88.05 87.91 88.04 1.9K
10:38 88.04 88.04 88.04 88.04 0.3K
10:39 88.09 88.12 88.09 88.12 0.9K
10:40 88.12 88.23 88.12 88.20 0.7K
10:41 88.24 88.28 88.24 88.28 1.1K
10:42 88.28 88.28 88.18 88.22 1.8K
10:43 88.22 88.22 88.19 88.19 0.8K
10:44 88.19 88.19 88.10 88.10 2.0K
10:45 88.10 88.28 88.10 88.25 1.4K
10:46 88.25 88.25 88.17 88.17 0.9K
10:47 88.17 88.17 88.17 88.17 0.4K
10:48 88.28 88.28 88.28 88.28 0.2K
10:49 88.27 88.27 88.16 88.16 0.9K
10:50 88.16 88.37 88.16 88.37 1.7K
10:51 88.36 88.36 88.30 88.30 2.6K
10:52 88.30 88.33 88.29 88.29 1.0K
10:53 88.29 88.34 88.29 88.34 1.9K
10:54 88.34 88.34 88.33 88.34 1.1K
10:55 88.34 88.34 88.34 88.34 0.2K
10:56 88.34 88.34 88.34 88.34 0.3K
10:57 88.49 88.50 88.44 88.50 1.4K
10:58 88.50 88.55 88.50 88.50 1.1K
10:59 88.50 88.50 88.49 88.49 2.0K
11:00 88.49 88.49 88.49 88.49 0.4K
11:01 88.49 88.53 88.49 88.53 1.2K
11:02 88.53 88.61 88.53 88.59 2.0K
11:03 88.54 88.60 88.54 88.57 1.3K
11:04 88.57 88.64 88.54 88.54 2.1K
11:05 88.50 88.50 88.50 88.50 2.0K
11:06 88.50 88.52 88.46 88.46 1.3K
11:07 88.44 88.44 88.44 88.44 0.5K
11:08 88.48 88.49 88.48 88.49 0.9K
11:09 88.49 88.54 88.49 88.54 0.3K
11:10 88.53 88.53 88.49 88.49 0.7K
11:11 88.49 88.49 88.49 88.49 0.7K
11:12 88.49 88.49 88.41 88.41 2.9K
11:13 88.41 88.42 88.41 88.42 1.0K
11:14 88.43 88.43 88.41 88.41 1.2K
11:15 88.41 88.46 88.34 88.34 5.5K
11:16 88.34 88.35 88.34 88.35 0.7K
11:17 88.35 88.35 88.31 88.34 1.4K
11:18 88.31 88.31 88.10 88.10 4.4K
11:19 88.10 88.10 88.08 88.08 1.9K
11:20 88.08 88.09 88.05 88.05 1.0K
11:21 88.05 88.06 88.05 88.06 1.0K
11:22 88.09 88.10 88.07 88.07 3.0K
11:23 88.07 88.07 87.98 87.98 1.9K
11:24 87.93 88.02 87.93 88.02 7.2K
11:25 88.01 88.01 88.01 88.01 0.3K
11:26 88.01 88.08 87.98 88.08 4.1K
11:27 88.08 88.11 87.99 88.11 3.7K
11:28 88.11 88.22 88.11 88.22 2.0K
11:29 88.23 88.25 88.23 88.25 0.7K
11:30 88.25 88.25 88.23 88.23 1.1K
11:31 88.27 88.27 88.19 88.22 4.5K
11:32 88.22 88.27 88.14 88.14 0.5K
11:33 88.28 88.28 88.28 88.28 0.8K
11:34 88.28 88.28 88.23 88.27 2.0K
11:35 88.20 88.32 88.20 88.26 1.8K
11:36 88.25 88.25 88.25 88.25 0.5K
11:37 88.25 88.30 88.25 88.30 1.0K
11:38 88.30 88.34 88.30 88.32 0.5K
11:39 88.32 88.34 88.32 88.34 0.9K
11:40 88.32 88.32 88.32 88.32 0.7K
11:41 88.32 88.33 88.32 88.33 0.4K
11:42 88.33 88.42 88.33 88.42 1.1K
11:43 88.42 88.53 88.42 88.52 1.0K
11:44 88.52 88.52 88.50 88.50 1.0K
11:45 88.50 88.51 88.50 88.51 0.9K
11:46 88.56 88.56 88.50 88.50 1.4K
11:47 88.50 88.50 88.50 88.50 0.3K
11:48 88.44 88.44 88.38 88.38 3.5K
11:49 88.38 88.40 88.38 88.40 0.6K
11:50 88.40 88.46 88.40 88.46 0.8K
11:51 88.46 88.46 88.39 88.39 0.3K
11:52 88.43 88.47 88.43 88.47 1.8K
11:53 88.47 88.47 88.44 88.44 0.3K
11:54 88.43 88.43 88.32 88.34 3.2K
11:55 88.34 88.35 88.34 88.35 0.8K
11:56 88.35 88.37 88.35 88.37 0.9K
11:57 88.31 88.31 88.30 88.30 1.2K
11:58 88.28 88.32 88.28 88.32 1.6K
11:59 88.32 88.32 88.27 88.27 0.6K
12:00 88.31 88.31 88.31 88.31 0.5K
12:01 88.35 88.36 88.35 88.36 1.5K
12:02 88.36 88.40 88.36 88.40 0.7K
12:03 88.39 88.46 88.39 88.46 0.6K
12:04 88.46 88.47 88.46 88.47 0.7K
12:05 88.46 88.46 88.46 88.46 1.3K
12:06 88.46 88.49 88.45 88.47 2.2K
12:07 88.47 88.52 88.47 88.52 1.2K
12:08 88.52 88.52 88.51 88.52 0.4K
12:09 88.52 88.59 88.52 88.59 0.8K
12:10 88.59 88.60 88.59 88.60 0.5K
12:11 88.61 88.61 88.57 88.57 3.2K
12:12 88.57 88.57 88.57 88.57 0.2K
12:13 88.57 88.60 88.57 88.60 0.6K
12:14 88.60 88.60 88.60 88.60 0.3K
12:15 88.60 88.60 88.60 88.60 0.6K
12:16 88.60 88.60 88.60 88.60 0.6K
12:17 88.53 88.53 88.53 88.53 1.2K
12:18 88.53 88.58 88.53 88.55 0.7K
12:19 88.55 88.55 88.55 88.55 0.7K
12:20 88.55 88.55 88.46 88.46 3.9K
12:21 88.46 88.52 88.46 88.52 1.2K
12:22 88.52 88.55 88.52 88.55 0.8K
12:23 88.55 88.55 88.55 88.55 0.3K
12:24 88.55 88.55 88.51 88.51 0.9K
12:25 88.53 88.54 88.52 88.52 1.4K
12:26 88.53 88.53 88.44 88.47 2.9K
12:27 88.47 88.48 88.45 88.45 1.2K
12:28 88.45 88.45 88.45 88.45 0.1K
12:29 88.45 88.45 88.42 88.42 0.5K
12:30 88.42 88.46 88.42 88.46 0.9K
12:31 88.43 88.43 88.39 88.39 2.6K
12:32 88.39 88.40 88.39 88.40 0.9K
12:33 88.39 88.39 88.35 88.39 1.0K
12:34 88.42 88.42 88.40 88.40 0.5K
12:35 88.40 88.44 88.40 88.44 2.8K
12:36 88.44 88.46 88.44 88.46 1.5K
12:37 88.47 88.47 88.47 88.47 0.2K
12:38 88.42 88.50 88.42 88.45 0.8K
12:39 88.39 88.39 88.25 88.25 3.5K
12:40 88.26 88.27 88.22 88.27 0.6K
12:41 88.27 88.35 88.27 88.35 1.5K
12:42 88.35 88.38 88.35 88.38 0.8K
12:43 88.38 88.40 88.38 88.39 0.8K
12:44 88.39 88.42 88.39 88.42 0.3K
12:45 88.42 88.43 88.42 88.43 0.3K
12:46 88.43 88.43 88.38 88.41 2.8K
12:47 88.41 88.41 88.30 88.30 2.8K
12:48 88.30 88.30 88.30 88.30 0.0K
12:49 88.30 88.30 88.27 88.27 0.5K
12:50 88.20 88.21 88.20 88.21 1.7K
12:51 88.21 88.24 88.21 88.23 1.0K
12:52 88.23 88.23 88.23 88.23 0.0K
12:53 88.23 88.23 88.18 88.19 2.3K
12:54 88.19 88.19 88.17 88.17 0.6K
12:55 88.17 88.17 88.17 88.17 0.6K
12:56 88.17 88.18 88.09 88.09 3.2K
12:57 88.09 88.09 88.04 88.04 1.4K
12:58 88.04 88.04 87.96 87.96 0.3K
12:59 87.96 88.02 87.96 88.02 1.4K
13:00 88.02 88.07 88.02 88.07 1.0K
13:01 88.07 88.07 88.03 88.03 0.4K
13:02 88.03 88.03 88.01 88.03 1.1K
13:03 88.03 88.04 87.99 87.99 0.4K
13:04 87.99 88.03 87.99 88.03 0.2K
13:05 88.03 88.03 88.03 88.03 0.2K
13:06 88.07 88.11 88.07 88.11 1.8K
13:07 88.11 88.11 88.05 88.10 1.1K
13:08 88.10 88.10 88.07 88.07 0.5K
13:09 88.08 88.08 88.07 88.07 0.8K
13:10 88.08 88.08 88.07 88.07 1.4K
13:11 88.01 88.01 87.96 87.99 2.6K
13:12 87.99 87.99 87.96 87.96 0.4K
13:13 87.96 88.01 87.96 88.01 56.3K
13:14 88.01 88.01 88.01 88.01 0.6K
13:15 88.01 88.13 88.01 88.13 1.0K
13:16 88.13 88.13 88.13 88.13 0.3K
13:17 88.13 88.13 88.04 88.04 1.4K
13:18 88.04 88.18 88.04 88.13 4.3K
13:19 88.13 88.14 88.13 88.14 1.1K
13:20 88.14 88.21 88.14 88.21 0.7K
13:21 88.21 88.21 88.21 88.21 0.0K
13:22 88.21 88.24 88.21 88.24 0.5K
13:23 88.24 88.24 88.22 88.22 0.7K
13:24 88.22 88.27 88.21 88.21 1.9K
13:25 88.21 88.25 88.21 88.24 0.6K
13:26 88.24 88.24 88.24 88.24 0.1K
13:27 88.24 88.25 88.24 88.25 0.8K
13:28 88.25 88.25 88.24 88.24 2.0K
13:29 88.17 88.17 88.16 88.17 2.6K
13:30 88.17 88.17 88.16 88.16 0.4K
13:31 88.19 88.19 88.18 88.18 2.2K
13:32 88.18 88.18 88.18 88.18 1.0K
13:33 88.14 88.14 88.07 88.07 5.3K
13:34 88.07 88.08 88.07 88.08 0.9K
13:35 88.10 88.12 88.09 88.12 1.1K
13:36 88.12 88.15 88.12 88.15 2.3K
13:37 88.15 88.20 88.15 88.20 0.4K
13:38 88.20 88.20 88.18 88.18 0.5K
13:39 88.18 88.18 88.17 88.17 0.7K
13:40 88.17 88.25 88.17 88.25 0.9K
13:41 88.25 88.35 88.25 88.35 1.7K
13:42 88.35 88.37 88.33 88.33 0.4K
13:43 88.35 88.36 88.35 88.35 1.0K
13:44 88.39 88.39 88.36 88.36 0.5K
13:45 88.38 88.38 88.36 88.38 0.9K
13:46 88.38 88.38 88.37 88.38 0.6K
13:47 88.38 88.41 88.38 88.41 0.4K
13:48 88.41 88.48 88.41 88.47 6.8K
13:49 88.47 88.52 88.47 88.52 1.7K
13:50 88.52 88.52 88.52 88.52 1.1K
13:51 88.52 88.56 88.52 88.56 0.6K
13:52 88.51 88.53 88.51 88.53 2.1K
13:53 88.52 88.55 88.52 88.52 0.5K
13:54 88.52 88.56 88.52 88.56 1.7K
13:55 88.56 88.56 88.52 88.56 0.7K
13:56 88.56 88.61 88.56 88.61 1.6K
13:57 88.58 88.58 88.58 88.58 0.5K
13:58 88.58 88.62 88.58 88.62 0.6K
13:59 88.62 88.63 88.62 88.63 1.5K
14:00 88.63 88.63 88.53 88.53 3.0K
14:01 88.53 88.57 88.53 88.57 0.4K
14:02 88.57 88.57 88.53 88.53 1.0K
14:03 88.53 88.57 88.53 88.57 1.1K
14:04 88.57 88.57 88.57 88.57 0.5K
14:05 88.57 88.61 88.57 88.61 1.3K
14:06 88.63 88.64 88.63 88.64 2.5K
14:07 88.64 88.64 88.60 88.60 1.6K
14:08 88.63 88.63 88.51 88.51 4.4K
14:09 88.51 88.55 88.49 88.55 2.2K
14:10 88.52 88.52 88.47 88.47 1.9K
14:11 88.47 88.49 88.45 88.45 1.5K
14:12 88.53 88.53 88.41 88.41 0.4K
14:13 88.41 88.47 88.41 88.47 1.3K
14:14 88.47 88.49 88.42 88.46 0.7K
14:15 88.48 88.48 88.47 88.47 0.8K
14:16 88.47 88.47 88.47 88.47 2.3K
14:17 88.47 88.54 88.47 88.54 1.1K
14:18 88.54 88.54 88.54 88.54 0.3K
14:19 88.45 88.49 88.44 88.44 0.9K
14:20 88.49 88.49 88.49 88.49 1.5K
14:21 88.46 88.48 88.46 88.48 1.3K
14:22 88.48 88.48 88.41 88.41 3.3K
14:23 88.42 88.42 88.42 88.42 0.3K
14:24 88.42 88.46 88.42 88.44 2.3K
14:25 88.44 88.44 88.42 88.42 0.3K
14:26 88.42 88.43 88.39 88.39 2.6K
14:27 88.39 88.39 88.33 88.33 2.6K
14:28 88.37 88.38 88.37 88.38 2.5K
14:29 88.38 88.47 88.38 88.47 2.7K
14:30 88.48 88.48 88.44 88.44 2.5K
14:31 88.47 88.47 88.47 88.47 1.0K
14:32 88.50 88.52 88.50 88.52 2.0K
14:33 88.52 88.52 88.43 88.43 3.6K
14:34 88.43 88.49 88.43 88.49 1.5K
14:35 88.50 88.50 88.49 88.50 1.2K
14:36 88.50 88.50 88.50 88.50 0.9K
14:37 88.54 88.54 88.51 88.51 2.0K
14:38 88.51 88.53 88.51 88.53 0.5K
14:39 88.53 88.53 88.50 88.53 0.8K
14:40 88.53 88.53 88.53 88.53 0.7K
14:41 88.53 88.55 88.53 88.55 1.1K
14:42 88.55 88.55 88.54 88.54 0.9K
14:43 88.53 88.53 88.53 88.53 0.7K
14:44 88.53 88.53 88.49 88.51 3.8K
14:45 88.51 88.52 88.51 88.52 0.6K
14:46 88.52 88.52 88.47 88.47 1.2K
14:47 88.47 88.50 88.47 88.49 0.9K
14:48 88.49 88.49 88.49 88.49 0.3K
14:49 88.49 88.49 88.46 88.49 1.1K
14:50 88.49 88.51 88.49 88.51 1.0K
14:51 88.51 88.51 88.42 88.42 5.0K
14:52 88.42 88.45 88.41 88.45 2.6K
14:53 88.45 88.45 88.45 88.45 0.2K
14:54 88.45 88.45 88.45 88.45 0.4K
14:55 88.45 88.45 88.41 88.41 0.7K
14:56 88.41 88.49 88.41 88.49 1.2K
14:57 88.49 88.49 88.43 88.43 1.8K
14:58 88.43 88.43 88.43 88.43 0.4K
14:59 88.43 88.43 88.43 88.43 0.6K
15:00 88.42 88.44 88.41 88.44 1.3K
15:01 88.44 88.44 88.39 88.42 2.6K
15:02 88.42 88.42 88.42 88.42 0.4K
15:03 88.42 88.43 88.41 88.41 1.3K
15:04 88.41 88.42 88.41 88.42 2.0K
15:05 88.42 88.42 88.40 88.40 1.1K
15:06 88.40 88.41 88.40 88.41 1.9K
15:07 88.41 88.42 88.41 88.42 0.6K
15:08 88.42 88.54 88.42 88.54 9.3K
15:09 88.54 88.54 88.45 88.45 1.8K
15:10 88.45 88.51 88.45 88.51 1.2K
15:11 88.50 88.56 88.50 88.56 1.3K
15:12 88.56 88.56 88.51 88.51 0.4K
15:13 88.55 88.55 88.55 88.55 0.8K
15:14 88.55 88.56 88.55 88.56 0.5K
15:15 88.55 88.57 88.55 88.57 2.4K
15:16 88.57 88.57 88.50 88.50 2.0K
15:17 88.50 88.51 88.47 88.49 1.2K
15:18 88.49 88.49 88.45 88.45 3.0K
15:19 88.48 88.48 88.45 88.45 1.4K
15:20 88.50 88.50 88.50 88.50 0.6K
15:21 88.50 88.50 88.44 88.49 3.2K
15:22 88.48 88.52 88.48 88.49 2.7K
15:23 88.49 88.51 88.49 88.51 2.5K
15:24 88.54 88.54 88.54 88.54 0.5K
15:25 88.51 88.56 88.51 88.56 1.1K
15:26 88.56 88.56 88.44 88.46 5.0K
15:27 88.46 88.46 88.46 88.46 0.9K
15:28 88.46 88.46 88.46 88.46 1.4K
15:29 88.46 88.46 88.46 88.46 0.7K
15:30 88.46 88.46 88.45 88.45 1.0K
15:31 88.46 88.49 88.45 88.45 2.1K
15:32 88.47 88.47 88.47 88.47 0.6K
15:33 88.47 88.47 88.38 88.40 5.2K
15:34 88.36 88.39 88.36 88.39 4.4K
15:35 88.39 88.39 88.38 88.38 0.5K
15:36 88.34 88.35 88.34 88.35 2.3K
15:37 88.35 88.35 88.35 88.35 2.9K
15:38 88.35 88.37 88.33 88.37 2.7K
15:39 88.33 88.35 88.28 88.35 4.5K
15:40 88.35 88.35 88.33 88.33 1.5K
15:41 88.33 88.36 88.33 88.35 2.5K
15:42 88.35 88.35 88.30 88.30 1.7K
15:43 88.30 88.30 88.27 88.30 4.8K
15:44 88.30 88.30 88.30 88.30 0.8K
15:45 88.33 88.33 88.26 88.26 3.7K
15:46 88.23 88.23 88.17 88.17 2.7K
15:47 88.17 88.17 88.14 88.16 12.3K
15:48 88.16 88.16 88.16 88.16 4.0K
15:49 88.15 88.17 88.13 88.17 8.3K
15:50 88.19 88.20 88.16 88.16 7.1K
15:51 88.16 88.16 88.07 88.15 11.8K
15:52 88.15 88.18 88.13 88.13 10.1K
15:53 88.13 88.13 88.02 88.08 15.3K
15:54 88.01 88.01 87.99 88.01 14.1K
15:55 88.01 88.01 87.94 87.94 31.9K
15:56 87.86 87.89 87.80 87.80 23.9K
15:57 87.78 87.81 87.76 87.80 29.7K
15:58 87.83 87.87 87.82 87.86 26.2K
15:59 87.85 87.91 87.85 87.91 17.0K
16:00 87.90 87.94 87.83 87.86 361.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし