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 91.36 91.60 89.74 91.20 24.3K
09:32 91.20 91.20 91.20 91.20 0.6K
09:33 91.20 91.20 91.19 91.19 2.8K
09:34 91.19 91.19 91.19 91.19 0.2K
09:35 91.12 91.12 91.12 91.12 0.2K
09:36 91.12 91.42 91.12 91.42 0.9K
09:37 91.41 91.48 91.00 91.48 1.8K
09:38 91.26 91.39 91.26 91.39 1.1K
09:39 91.39 91.51 91.33 91.33 0.4K
09:40 91.33 91.49 91.33 91.47 0.7K
09:41 91.47 91.49 91.47 91.49 2.5K
09:42 91.49 91.49 91.47 91.47 0.5K
09:43 91.48 91.66 91.48 91.66 2.8K
09:44 91.66 91.66 91.65 91.65 0.8K
09:45 91.65 91.65 91.59 91.59 2.0K
09:46 91.59 91.68 91.59 91.68 1.3K
09:47 91.69 91.69 91.60 91.60 1.2K
09:48 91.60 91.60 91.30 91.49 6.0K
09:49 91.49 91.49 91.27 91.27 0.5K
09:50 91.27 91.27 91.27 91.27 0.1K
09:51 91.27 91.43 91.27 91.43 0.8K
09:52 91.28 91.41 91.28 91.41 2.3K
09:53 91.41 91.41 91.28 91.36 5.2K
09:54 91.29 91.42 91.29 91.42 1.7K
09:55 91.42 91.46 91.42 91.46 0.3K
09:56 91.46 91.46 91.46 91.46 0.1K
09:57 91.46 91.51 91.46 91.50 1.7K
09:58 91.44 91.44 91.27 91.27 1.4K
09:59 91.33 91.33 91.33 91.33 0.4K
10:00 91.33 91.36 91.33 91.36 0.7K
10:01 91.36 91.39 91.33 91.33 1.8K
10:02 91.33 91.33 91.33 91.33 0.4K
10:03 91.33 91.52 91.33 91.52 1.9K
10:04 91.52 91.52 91.52 91.52 0.7K
10:05 91.60 91.60 91.52 91.52 2.7K
10:06 91.50 91.54 91.50 91.52 1.9K
10:07 91.52 91.63 91.50 91.63 0.9K
10:08 91.63 91.73 91.63 91.73 1.4K
10:09 91.74 91.75 91.74 91.74 2.9K
10:10 91.71 91.71 91.71 91.71 0.5K
10:11 91.71 91.78 91.71 91.78 0.4K
10:12 91.78 91.78 91.70 91.71 0.9K
10:13 91.71 91.71 91.66 91.66 2.0K
10:14 91.66 91.80 91.66 91.80 2.9K
10:15 91.80 91.88 91.75 91.88 1.7K
10:16 91.88 91.88 91.85 91.85 1.4K
10:17 91.85 91.91 91.85 91.90 1.4K
10:18 91.97 92.03 91.97 92.03 1.6K
10:19 92.03 92.03 91.97 92.00 1.9K
10:20 91.98 91.98 91.97 91.97 2.9K
10:21 92.00 92.00 91.84 91.84 7.5K
10:22 91.79 91.80 91.79 91.80 1.3K
10:23 91.80 91.80 91.73 91.73 1.1K
10:24 91.82 91.89 91.80 91.89 3.6K
10:25 91.90 91.93 91.90 91.93 2.9K
10:26 91.91 91.93 91.91 91.93 1.2K
10:27 91.93 91.93 91.86 91.86 0.6K
10:28 91.86 91.86 91.86 91.86 0.6K
10:29 91.86 91.91 91.86 91.91 0.9K
10:30 91.95 91.95 91.86 91.86 1.5K
10:31 91.86 91.87 91.86 91.87 1.9K
10:32 91.87 91.87 91.74 91.74 2.4K
10:33 91.74 91.90 91.74 91.90 2.2K
10:34 91.90 91.93 91.90 91.90 2.1K
10:35 91.89 91.89 91.89 91.89 0.6K
10:36 91.89 91.89 91.89 91.89 0.5K
10:37 91.89 91.89 91.74 91.74 2.6K
10:38 91.74 91.74 91.70 91.73 1.3K
10:39 91.74 91.75 91.74 91.74 2.0K
10:40 91.74 91.82 91.74 91.82 1.5K
10:41 91.82 91.82 91.78 91.78 0.8K
10:42 91.75 91.75 91.64 91.64 3.8K
10:43 91.64 91.68 91.64 91.68 0.7K
10:44 91.68 91.70 91.65 91.65 1.3K
10:45 91.65 91.65 91.65 91.65 0.4K
10:46 91.65 91.68 91.65 91.68 0.7K
10:47 91.68 91.68 91.68 91.68 0.8K
10:48 91.73 91.77 91.73 91.77 1.6K
10:49 91.91 91.91 91.82 91.82 4.0K
10:50 91.82 91.83 91.81 91.83 2.2K
10:51 91.75 91.75 91.75 91.75 0.4K
10:52 91.75 91.75 91.72 91.72 1.0K
10:53 91.72 91.72 91.65 91.65 1.6K
10:54 91.65 91.65 91.58 91.59 1.9K
10:55 91.67 91.67 91.67 91.67 0.9K
10:56 91.67 91.67 91.67 91.67 0.2K
10:57 91.67 91.67 91.62 91.62 1.3K
10:58 91.62 91.62 91.61 91.61 0.7K
10:59 91.61 91.61 91.60 91.60 1.0K
11:00 91.60 91.63 91.60 91.63 1.2K
11:01 91.63 91.63 91.58 91.58 0.8K
11:02 91.58 91.73 91.58 91.71 4.2K
11:03 91.74 91.74 91.72 91.72 2.2K
11:04 91.72 91.72 91.69 91.69 1.6K
11:05 91.69 91.69 91.69 91.69 0.5K
11:06 91.69 91.69 91.55 91.57 3.8K
11:07 91.57 91.65 91.57 91.65 2.5K
11:08 91.65 91.65 91.65 91.65 0.2K
11:09 91.65 91.65 91.61 91.62 0.9K
11:10 91.67 91.68 91.67 91.68 1.2K
11:11 91.66 91.66 91.66 91.66 0.8K
11:12 91.66 91.70 91.66 91.70 3.1K
11:13 91.70 91.70 91.70 91.70 0.2K
11:14 91.70 91.75 91.70 91.72 5.5K
11:15 91.72 91.76 91.72 91.76 0.6K
11:16 91.72 91.77 91.71 91.77 1.2K
11:17 91.77 91.77 91.76 91.76 0.2K
11:18 91.81 91.82 91.81 91.81 2.1K
11:19 91.81 91.81 91.73 91.73 4.2K
11:20 91.73 91.73 91.67 91.68 0.7K
11:21 91.68 91.68 91.55 91.55 3.2K
11:22 91.59 91.59 91.50 91.50 3.2K
11:23 91.46 91.46 91.45 91.46 2.0K
11:24 91.45 91.52 91.45 91.52 4.1K
11:25 91.50 91.55 91.50 91.55 3.6K
11:26 91.55 91.55 91.51 91.51 1.7K
11:27 91.50 91.50 91.45 91.45 0.4K
11:28 91.45 91.48 91.45 91.48 0.6K
11:29 91.45 91.45 91.39 91.39 2.5K
11:30 91.39 91.39 91.38 91.38 2.0K
11:31 91.42 91.42 91.36 91.40 2.1K
11:32 91.42 91.46 91.41 91.45 1.7K
11:33 91.45 91.45 91.45 91.45 0.5K
11:34 91.44 91.44 91.44 91.44 1.3K
11:35 91.52 91.52 91.49 91.49 3.3K
11:36 91.49 91.49 91.48 91.48 0.4K
11:37 91.48 91.48 91.41 91.41 0.5K
11:38 91.41 91.50 91.41 91.50 0.8K
11:39 91.50 91.50 91.50 91.50 0.3K
11:40 91.50 91.50 91.50 91.50 0.9K
11:41 91.50 91.50 91.47 91.47 0.3K
11:42 91.47 91.51 91.47 91.47 0.6K
11:43 91.47 91.47 91.47 91.47 0.2K
11:44 91.47 91.51 91.47 91.49 2.1K
11:45 91.49 91.56 91.49 91.56 2.7K
11:46 91.56 91.59 91.56 91.56 2.8K
11:47 91.56 91.57 91.55 91.57 1.7K
11:48 91.57 91.57 91.57 91.57 0.4K
11:49 91.53 91.60 91.53 91.58 2.3K
11:50 91.58 91.58 91.58 91.58 0.6K
11:51 91.58 91.60 91.55 91.60 0.7K
11:52 91.59 91.59 91.59 91.59 0.5K
11:53 91.58 91.58 91.56 91.56 0.9K
11:54 91.56 91.64 91.56 91.64 1.5K
11:55 91.64 91.64 91.56 91.56 1.7K
11:56 91.56 91.59 91.56 91.59 1.0K
11:57 91.62 91.65 91.62 91.62 1.4K
11:58 91.62 91.62 91.62 91.62 0.1K
11:59 91.62 91.64 91.62 91.64 0.6K
12:00 91.64 91.64 91.64 91.64 0.4K
12:01 91.64 91.64 91.64 91.64 0.3K
12:02 91.69 91.80 91.69 91.73 20.3K
12:03 91.73 91.78 91.73 91.78 0.9K
12:04 91.82 91.84 91.82 91.84 0.9K
12:05 91.80 91.81 91.80 91.81 1.1K
12:06 91.81 91.86 91.81 91.86 1.4K
12:07 91.86 91.87 91.86 91.87 0.9K
12:08 91.81 91.81 91.81 91.81 1.2K
12:09 91.81 91.81 91.81 91.81 0.4K
12:10 91.81 91.83 91.80 91.83 1.3K
12:11 91.83 91.83 91.81 91.81 1.0K
12:12 91.81 91.81 91.81 91.81 0.9K
12:13 91.81 91.95 91.81 91.90 1.6K
12:14 91.93 91.93 91.87 91.87 1.1K
12:15 91.87 91.92 91.87 91.92 0.3K
12:16 91.92 91.92 91.89 91.89 1.8K
12:17 91.89 91.89 91.87 91.87 0.8K
12:18 91.87 91.88 91.87 91.88 2.1K
12:19 91.90 91.90 91.90 91.90 0.4K
12:20 91.86 91.91 91.86 91.91 2.1K
12:21 91.91 91.92 91.91 91.92 0.6K
12:22 91.93 91.96 91.93 91.96 3.7K
12:23 91.96 91.96 91.93 91.93 0.9K
12:24 91.93 91.96 91.93 91.96 0.5K
12:25 91.96 91.96 91.84 91.85 2.2K
12:26 91.85 91.85 91.85 91.85 0.6K
12:27 91.85 91.85 91.85 91.85 0.2K
12:28 91.85 91.86 91.85 91.86 2.1K
12:29 91.89 91.89 91.87 91.87 1.0K
12:30 91.87 91.87 91.87 91.87 0.5K
12:31 91.87 91.87 91.87 91.87 0.3K
12:32 91.87 91.93 91.87 91.93 0.7K
12:33 91.93 91.93 91.90 91.90 1.1K
12:34 91.94 91.94 91.91 91.91 3.2K
12:35 91.91 91.91 91.91 91.91 0.2K
12:36 91.91 91.91 91.91 91.91 0.4K
12:37 91.91 91.91 91.91 91.91 0.5K
12:38 91.91 92.00 91.91 92.00 1.6K
12:39 92.00 92.00 92.00 92.00 0.1K
12:40 91.97 92.00 91.97 92.00 3.2K
12:41 92.00 92.00 91.98 91.99 1.4K
12:42 91.94 91.94 91.91 91.91 2.4K
12:43 91.91 91.94 91.89 91.94 1.1K
12:44 91.94 91.94 91.94 91.94 0.4K
12:45 91.94 91.94 91.94 91.94 0.8K
12:46 91.94 91.94 91.92 91.92 0.3K
12:47 91.97 92.00 91.97 92.00 1.3K
12:48 92.00 92.00 92.00 92.00 0.2K
12:49 92.00 92.00 92.00 92.00 0.1K
12:50 92.00 92.01 92.00 92.01 0.7K
12:51 92.01 92.01 91.98 91.98 1.8K
12:52 91.98 91.98 91.97 91.97 2.1K
12:53 91.97 91.99 91.97 91.99 0.9K
12:54 91.99 92.00 91.99 92.00 2.2K
12:55 92.00 92.00 91.98 91.98 1.1K
12:56 91.98 91.98 91.96 91.96 1.9K
12:57 91.96 91.96 91.95 91.96 2.1K
12:58 91.96 91.96 91.94 91.94 1.2K
12:59 91.94 91.94 91.94 91.94 0.6K
13:00 91.92 91.95 91.92 91.95 1.3K
13:01 91.95 91.95 91.93 91.93 0.6K
13:02 91.96 91.96 91.96 91.96 0.6K
13:03 91.91 91.91 91.87 91.87 2.6K
13:04 91.87 91.98 91.87 91.98 1.9K
13:05 91.98 91.98 91.93 91.93 1.4K
13:06 91.93 91.93 91.93 91.93 0.3K
13:07 91.93 91.93 91.85 91.85 2.1K
13:08 91.85 91.85 91.83 91.83 2.8K
13:09 91.83 91.84 91.80 91.80 1.0K
13:10 91.82 91.82 91.79 91.79 1.3K
13:11 91.79 91.79 91.79 91.79 1.0K
13:12 91.78 91.78 91.74 91.74 1.1K
13:13 91.74 91.77 91.74 91.77 1.7K
13:14 91.80 91.83 91.80 91.83 0.6K
13:15 91.83 91.84 91.79 91.83 2.3K
13:16 91.83 91.86 91.75 91.75 1.0K
13:17 91.82 91.82 91.71 91.74 3.8K
13:18 91.74 91.74 91.74 91.74 0.3K
13:19 91.74 91.75 91.74 91.75 1.1K
13:20 91.75 91.75 91.73 91.73 0.4K
13:21 91.73 91.81 91.73 91.81 0.8K
13:22 91.82 91.82 91.82 91.82 0.8K
13:23 91.87 91.87 91.84 91.84 1.7K
13:24 91.84 91.84 91.77 91.78 2.7K
13:25 91.78 91.78 91.78 91.78 0.2K
13:26 91.78 91.78 91.78 91.78 0.2K
13:27 91.78 91.78 91.74 91.74 1.9K
13:28 91.74 91.74 91.74 91.74 0.4K
13:29 91.74 91.83 91.74 91.83 1.3K
13:30 91.83 91.87 91.83 91.87 0.6K
13:31 91.87 91.87 91.79 91.79 0.8K
13:32 91.84 91.84 91.83 91.84 1.5K
13:33 91.84 91.88 91.84 91.87 1.1K
13:34 91.87 91.87 91.79 91.79 1.3K
13:35 91.79 91.84 91.79 91.84 0.2K
13:36 91.83 91.83 91.78 91.78 3.3K
13:37 91.78 91.78 91.78 91.78 0.9K
13:38 91.78 91.78 91.78 91.78 0.5K
13:39 91.78 91.78 91.75 91.76 0.5K
13:40 91.75 91.79 91.75 91.79 2.0K
13:41 91.80 91.80 91.72 91.72 2.1K
13:42 91.72 91.77 91.72 91.77 1.4K
13:43 91.77 91.82 91.77 91.82 1.0K
13:44 91.82 91.82 91.82 91.82 0.4K
13:45 91.82 91.82 91.82 91.82 0.6K
13:46 91.81 91.81 91.79 91.79 1.4K
13:47 91.74 91.77 91.74 91.77 0.7K
13:48 91.78 91.84 91.77 91.84 2.0K
13:49 91.84 91.84 91.72 91.72 4.7K
13:50 91.72 91.73 91.69 91.69 1.1K
13:51 91.69 91.72 91.66 91.66 2.0K
13:52 91.63 91.69 91.63 91.69 3.5K
13:53 91.69 91.69 91.69 91.69 0.5K
13:54 91.69 91.73 91.69 91.73 1.5K
13:55 91.73 91.75 91.73 91.75 1.1K
13:56 91.71 91.71 91.71 91.71 0.8K
13:57 91.69 91.74 91.68 91.68 1.0K
13:58 91.72 91.72 91.72 91.72 9.7K
13:59 91.71 91.73 91.65 91.65 2.0K
14:00 91.65 91.66 91.65 91.66 0.7K
14:01 91.68 91.75 91.68 91.75 2.6K
14:02 91.75 91.75 91.74 91.74 0.4K
14:03 91.70 91.77 91.70 91.77 1.3K
14:04 91.77 91.77 91.72 91.75 0.9K
14:05 91.75 91.80 91.75 91.80 1.2K
14:06 91.80 91.81 91.80 91.80 1.4K
14:07 91.80 91.80 91.80 91.80 0.4K
14:08 91.80 91.82 91.80 91.82 0.9K
14:09 91.82 91.82 91.82 91.82 1.0K
14:10 91.82 91.84 91.82 91.84 2.4K
14:11 91.84 91.86 91.83 91.86 1.6K
14:12 91.86 91.87 91.86 91.87 1.2K
14:13 91.93 91.94 91.84 91.84 2.4K
14:14 91.84 91.89 91.84 91.88 9.6K
14:15 91.88 91.88 91.85 91.85 0.9K
14:16 91.87 91.87 91.87 91.87 1.0K
14:17 91.87 91.87 91.87 91.87 1.6K
14:18 91.87 91.87 91.87 91.87 0.7K
14:19 91.90 91.90 91.89 91.90 1.7K
14:20 91.93 91.93 91.90 91.90 1.7K
14:21 91.91 91.95 91.91 91.95 0.9K
14:22 91.93 92.01 91.93 92.01 3.4K
14:23 92.01 92.01 91.96 91.96 2.3K
14:24 91.96 91.98 91.96 91.97 0.7K
14:25 91.97 91.97 91.94 91.95 1.7K
14:26 91.95 91.98 91.95 91.98 0.3K
14:27 91.94 91.98 91.94 91.96 2.8K
14:28 91.98 92.00 91.98 92.00 0.7K
14:29 92.00 92.00 92.00 92.00 3.5K
14:30 92.00 92.03 92.00 92.00 4.5K
14:31 91.97 91.98 91.95 91.98 2.2K
14:32 92.00 92.00 91.97 91.99 1.7K
14:33 91.99 92.00 91.99 92.00 1.1K
14:34 91.98 92.00 91.98 92.00 1.5K
14:35 91.96 91.98 91.96 91.98 3.2K
14:36 92.01 92.01 91.98 91.98 1.4K
14:37 91.98 92.03 91.98 92.02 0.5K
14:38 92.02 92.06 92.01 92.05 1.6K
14:39 92.05 92.05 92.03 92.03 0.7K
14:40 92.04 92.07 92.04 92.07 1.3K
14:41 92.07 92.07 92.06 92.06 2.4K
14:42 92.06 92.06 92.03 92.04 3.4K
14:43 92.03 92.03 91.99 91.99 1.2K
14:44 91.99 91.99 91.99 91.99 0.9K
14:45 92.01 92.01 92.01 92.01 1.1K
14:46 92.01 92.01 91.99 92.00 0.8K
14:47 92.00 92.00 91.98 91.98 2.3K
14:48 91.98 91.98 91.93 91.93 2.1K
14:49 91.93 91.93 91.91 91.91 2.4K
14:50 91.91 91.95 91.91 91.95 3.5K
14:51 91.94 91.94 91.91 91.92 8.6K
14:52 91.93 91.97 91.93 91.97 1.2K
14:53 91.94 91.95 91.94 91.95 2.8K
14:54 91.97 92.05 91.97 92.01 2.2K
14:55 92.01 92.07 92.01 92.07 1.5K
14:56 92.07 92.07 92.04 92.04 3.8K
14:57 92.04 92.04 91.95 91.96 20.5K
14:58 91.96 91.96 91.96 91.96 1.5K
14:59 91.96 92.02 91.96 91.99 1.7K
15:00 91.99 92.03 91.98 91.98 2.5K
15:01 91.96 91.98 91.94 91.98 9.9K
15:02 91.98 92.04 91.98 92.04 2.5K
15:03 92.09 92.09 92.08 92.09 1.0K
15:04 92.09 92.10 92.09 92.10 1.6K
15:05 92.09 92.10 92.06 92.06 1.9K
15:06 92.06 92.15 92.04 92.10 5.1K
15:07 92.10 92.19 92.10 92.19 2.4K
15:08 92.19 92.19 92.16 92.16 0.5K
15:09 92.16 92.19 92.15 92.19 2.8K
15:10 92.19 92.19 92.19 92.19 1.1K
15:11 92.19 92.19 92.16 92.19 3.0K
15:12 92.19 92.19 92.09 92.09 3.4K
15:13 92.09 92.09 92.07 92.07 1.0K
15:14 92.04 92.04 92.01 92.04 1.1K
15:15 92.04 92.13 92.04 92.13 24.3K
15:16 92.10 92.14 92.10 92.14 6.8K
15:17 92.14 92.22 92.14 92.21 1.4K
15:18 92.21 92.23 92.17 92.17 2.0K
15:19 92.21 92.21 92.16 92.19 2.2K
15:20 92.19 92.21 92.19 92.21 1.3K
15:21 92.21 92.22 92.20 92.20 1.6K
15:22 92.20 92.22 92.15 92.22 2.4K
15:23 92.22 92.25 92.22 92.23 1.9K
15:24 92.22 92.22 92.20 92.20 2.1K
15:25 92.20 92.24 92.19 92.22 4.3K
15:26 92.22 92.22 92.19 92.19 2.4K
15:27 92.19 92.25 92.19 92.24 3.1K
15:28 92.24 92.24 92.22 92.22 2.1K
15:29 92.22 92.23 92.20 92.21 2.4K
15:30 92.22 92.24 92.21 92.24 3.4K
15:31 92.22 92.22 92.19 92.19 2.1K
15:32 92.19 92.19 92.14 92.16 3.0K
15:33 92.16 92.16 92.14 92.14 1.5K
15:34 92.14 92.17 92.14 92.14 2.2K
15:35 92.14 92.14 92.12 92.12 4.3K
15:36 92.12 92.21 92.11 92.21 20.0K
15:37 92.21 92.21 92.18 92.18 6.7K
15:38 92.16 92.17 92.13 92.17 12.6K
15:39 92.16 92.25 92.16 92.24 3.2K
15:40 92.25 92.34 92.25 92.34 97.6K
15:41 92.34 92.36 92.34 92.35 2.2K
15:42 92.35 92.43 92.35 92.37 10.7K
15:43 92.37 92.44 92.37 92.41 6.6K
15:44 92.37 92.42 92.37 92.42 5.5K
15:45 92.42 92.49 92.42 92.47 29.0K
15:46 92.44 92.44 92.39 92.39 16.4K
15:47 92.39 92.42 92.38 92.42 3.5K
15:48 92.42 92.43 92.33 92.33 6.0K
15:49 92.34 92.39 92.34 92.34 4.6K
15:50 92.34 92.34 92.24 92.26 4.1K
15:51 92.29 92.33 92.29 92.33 4.8K
15:52 92.33 92.36 92.33 92.36 12.3K
15:53 92.36 92.42 92.36 92.41 7.3K
15:54 92.43 92.47 92.39 92.47 9.0K
15:55 92.46 92.55 92.37 92.40 29.6K
15:56 92.36 92.36 92.32 92.36 17.4K
15:57 92.37 92.39 92.33 92.33 17.2K
15:58 92.34 92.34 92.30 92.30 18.7K
15:59 92.28 92.31 92.28 92.31 23.7K
16:00 92.32 92.37 92.32 92.33 474.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし