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 92.86 93.82 92.68 92.68 18.7K
09:32 92.68 92.68 92.56 92.56 0.3K
09:33 92.12 92.36 91.99 91.99 2.7K
09:34 91.82 91.82 91.82 91.82 0.4K
09:35 92.12 92.12 92.12 92.12 0.5K
09:36 92.11 92.11 91.67 92.11 1.8K
09:37 92.01 92.02 92.01 92.02 1.0K
09:38 92.02 92.02 91.74 91.74 1.0K
09:39 91.74 92.07 91.74 91.93 3.3K
09:40 91.93 92.09 91.93 92.09 0.5K
09:41 92.04 92.04 91.91 91.91 13.4K
09:42 91.90 91.90 91.85 91.85 2.0K
09:43 91.85 91.85 91.71 91.71 0.5K
09:44 91.82 91.98 91.82 91.94 15.5K
09:45 91.92 92.13 91.92 92.13 2.9K
09:46 92.13 92.13 91.83 91.86 5.4K
09:47 91.66 91.90 91.66 91.76 7.6K
09:48 91.88 91.89 91.86 91.86 0.5K
09:49 91.86 91.86 91.82 91.82 3.1K
09:50 91.90 91.90 91.73 91.79 13.6K
09:51 91.79 91.79 91.69 91.72 6.7K
09:52 91.72 91.91 91.72 91.85 5.5K
09:53 91.85 91.97 91.85 91.97 4.7K
09:54 91.97 92.14 91.97 92.11 3.3K
09:55 92.02 92.05 92.02 92.05 2.4K
09:56 92.05 92.19 92.05 92.19 4.9K
09:57 92.19 92.25 92.19 92.25 1.6K
09:58 92.30 92.36 92.29 92.36 1.4K
09:59 92.28 92.42 92.28 92.42 3.8K
10:00 92.42 92.42 92.33 92.33 3.1K
10:01 92.42 92.53 92.37 92.53 2.5K
10:02 92.52 92.54 92.41 92.50 4.2K
10:03 92.50 92.50 92.38 92.38 1.2K
10:04 92.38 92.38 92.33 92.38 5.1K
10:05 92.38 92.38 92.30 92.31 5.8K
10:06 92.31 92.32 92.26 92.26 3.3K
10:07 92.26 92.32 92.26 92.32 2.9K
10:08 92.32 92.39 92.32 92.36 4.4K
10:09 92.34 92.49 92.34 92.49 59.8K
10:10 92.49 92.50 92.44 92.44 14.6K
10:11 92.39 92.39 92.34 92.34 4.9K
10:12 92.38 92.38 92.28 92.28 1.7K
10:13 92.28 92.28 92.22 92.24 32.5K
10:14 92.22 92.22 92.06 92.10 10.7K
10:15 92.08 92.11 92.08 92.11 3.4K
10:16 92.11 92.16 92.10 92.10 5.2K
10:17 92.14 92.14 92.08 92.08 2.4K
10:18 92.08 92.08 92.04 92.07 2.2K
10:19 91.98 91.98 91.89 91.89 2.9K
10:20 91.86 91.89 91.86 91.87 12.5K
10:21 91.87 91.87 91.87 91.87 1.1K
10:22 91.83 91.89 91.80 91.89 15.8K
10:23 91.86 91.88 91.81 91.81 4.0K
10:24 91.75 91.81 91.75 91.81 14.9K
10:25 91.85 91.87 91.80 91.87 8.0K
10:26 91.85 91.85 91.85 91.85 1.8K
10:27 91.85 91.85 91.76 91.81 7.6K
10:28 91.81 91.84 91.81 91.81 3.4K
10:29 91.81 91.96 91.81 91.96 4.6K
10:30 91.96 91.96 91.89 91.89 6.2K
10:31 91.89 91.92 91.89 91.92 3.9K
10:32 91.90 91.93 91.88 91.93 2.9K
10:33 91.90 91.90 91.90 91.90 1.5K
10:34 91.90 91.93 91.84 91.93 7.2K
10:35 91.96 91.96 91.88 91.88 4.0K
10:36 91.96 92.01 91.94 92.01 4.3K
10:37 92.01 92.01 92.00 92.00 1.4K
10:38 92.05 92.05 92.03 92.03 3.3K
10:39 92.03 92.09 92.01 92.09 5.5K
10:40 92.05 92.09 92.05 92.08 3.0K
10:41 92.09 92.09 91.99 91.99 3.1K
10:42 91.95 91.98 91.95 91.98 2.9K
10:43 91.98 92.08 91.98 92.08 3.1K
10:44 92.13 92.13 92.13 92.13 2.8K
10:45 92.14 92.14 92.09 92.09 3.0K
10:46 92.07 92.13 92.07 92.12 7.6K
10:47 92.12 92.19 92.11 92.19 4.5K
10:48 92.14 92.14 92.13 92.13 1.2K
10:49 92.13 92.16 92.13 92.16 1.8K
10:50 92.16 92.16 92.11 92.12 4.8K
10:51 92.13 92.13 92.03 92.03 6.7K
10:52 92.03 92.07 92.03 92.07 4.5K
10:53 92.07 92.08 92.03 92.03 1.3K
10:54 92.03 92.06 92.02 92.02 2.9K
10:55 91.97 91.97 91.88 91.89 12.9K
10:56 91.90 91.97 91.88 91.97 32.1K
10:57 91.96 92.05 91.96 92.02 7.3K
10:58 92.02 92.02 92.00 92.00 0.9K
10:59 92.00 92.12 92.00 92.10 5.1K
11:00 92.10 92.10 92.04 92.04 4.1K
11:01 92.04 92.04 92.03 92.03 3.3K
11:02 92.03 92.03 91.91 91.91 6.5K
11:03 91.91 91.91 91.85 91.85 12.3K
11:04 91.85 91.85 91.85 91.85 1.2K
11:05 91.85 92.02 91.85 92.02 3.2K
11:06 91.95 91.95 91.87 91.94 2.0K
11:07 91.98 91.98 91.89 91.89 2.5K
11:08 91.89 91.89 91.83 91.86 3.0K
11:09 91.86 91.96 91.86 91.96 1.5K
11:10 91.96 91.99 91.93 91.96 1.4K
11:11 91.96 91.98 91.96 91.98 3.0K
11:12 91.91 91.91 91.91 91.91 4.4K
11:13 91.91 91.91 91.91 91.91 1.1K
11:14 91.91 91.91 91.80 91.80 3.1K
11:15 91.80 91.80 91.78 91.78 4.8K
11:16 91.78 91.82 91.78 91.82 5.6K
11:17 91.82 91.92 91.82 91.92 8.2K
11:18 91.91 91.94 91.91 91.94 3.6K
11:19 91.94 91.97 91.94 91.97 1.7K
11:20 91.95 91.95 91.94 91.95 3.4K
11:21 91.95 91.95 91.88 91.90 6.2K
11:22 91.84 92.02 91.84 92.02 4.0K
11:23 92.02 92.05 92.01 92.02 1.2K
11:24 92.04 92.08 92.04 92.06 3.4K
11:25 92.06 92.06 92.04 92.04 3.9K
11:26 92.05 92.05 92.04 92.04 1.7K
11:27 92.05 92.05 92.01 92.01 5.0K
11:28 92.02 92.05 92.02 92.02 0.9K
11:29 92.06 92.09 92.06 92.09 3.8K
11:30 92.10 92.16 92.10 92.16 4.2K
11:31 92.11 92.15 92.11 92.15 1.9K
11:32 92.15 92.16 92.15 92.16 6.0K
11:33 92.16 92.20 92.14 92.19 2.5K
11:34 92.22 92.28 92.22 92.28 2.3K
11:35 92.28 92.28 92.21 92.21 4.9K
11:36 92.21 92.28 92.21 92.28 2.2K
11:37 92.29 92.29 92.21 92.24 6.1K
11:38 92.26 92.38 92.26 92.38 2.1K
11:39 92.38 92.43 92.38 92.43 1.5K
11:40 92.43 92.44 92.43 92.44 0.8K
11:41 92.44 92.44 92.40 92.40 1.9K
11:42 92.37 92.47 92.37 92.47 2.3K
11:43 92.48 92.48 92.48 92.48 0.8K
11:44 92.44 92.51 92.44 92.51 2.1K
11:45 92.51 92.60 92.51 92.58 2.3K
11:46 92.59 92.59 92.55 92.55 0.6K
11:47 92.55 92.55 92.38 92.38 7.7K
11:48 92.38 92.38 92.33 92.35 3.6K
11:49 92.35 92.35 92.33 92.33 1.1K
11:50 92.33 92.33 92.31 92.31 2.9K
11:51 92.30 92.30 92.28 92.28 1.4K
11:52 92.28 92.37 92.28 92.37 1.9K
11:53 92.37 92.38 92.35 92.38 1.5K
11:54 92.42 92.42 92.34 92.34 1.1K
11:55 92.34 92.36 92.34 92.36 2.3K
11:56 92.36 92.41 92.36 92.41 0.6K
11:57 92.41 92.41 92.36 92.36 1.9K
11:58 92.36 92.45 92.36 92.45 2.1K
11:59 92.45 92.46 92.45 92.46 3.2K
12:00 92.46 92.46 92.44 92.44 4.8K
12:01 92.44 92.44 92.42 92.42 10.4K
12:02 92.43 92.48 92.43 92.44 7.2K
12:03 92.44 92.44 92.43 92.43 1.4K
12:04 92.38 92.42 92.38 92.38 2.4K
12:05 92.37 92.39 92.37 92.39 1.7K
12:06 92.39 92.42 92.39 92.42 2.6K
12:07 92.44 92.44 92.38 92.38 2.1K
12:08 92.36 92.42 92.35 92.42 4.8K
12:09 92.42 92.42 92.38 92.38 2.2K
12:10 92.43 92.43 92.43 92.43 1.6K
12:11 92.37 92.41 92.37 92.38 1.7K
12:12 92.42 92.42 92.40 92.40 5.8K
12:13 92.42 92.42 92.38 92.38 3.9K
12:14 92.38 92.38 92.34 92.34 4.3K
12:15 92.40 92.40 92.33 92.33 1.9K
12:16 92.33 92.37 92.33 92.37 0.9K
12:17 92.37 92.37 92.33 92.33 1.7K
12:18 92.33 92.41 92.33 92.41 15.1K
12:19 92.43 92.43 92.32 92.32 4.5K
12:20 92.31 92.42 92.31 92.42 4.7K
12:21 92.43 92.51 92.40 92.51 30.4K
12:22 92.47 92.47 92.45 92.46 2.4K
12:23 92.46 92.46 92.37 92.37 5.0K
12:24 92.39 92.40 92.39 92.40 2.3K
12:25 92.40 92.40 92.37 92.37 1.6K
12:26 92.37 92.37 92.36 92.36 1.2K
12:27 92.36 92.44 92.36 92.39 4.3K
12:28 92.39 92.39 92.35 92.35 1.4K
12:29 92.35 92.35 92.27 92.27 1.5K
12:30 92.27 92.27 92.19 92.19 1.5K
12:31 92.20 92.20 92.16 92.16 2.7K
12:32 92.16 92.21 92.13 92.13 4.3K
12:33 92.15 92.15 92.12 92.12 3.2K
12:34 92.12 92.12 92.11 92.11 14.3K
12:35 92.11 92.25 92.11 92.25 3.6K
12:36 92.25 92.25 92.25 92.25 0.5K
12:37 92.25 92.30 92.25 92.30 2.0K
12:38 92.30 92.30 92.27 92.27 0.5K
12:39 92.27 92.27 92.26 92.26 0.8K
12:40 92.31 92.33 92.31 92.32 2.0K
12:41 92.32 92.34 92.32 92.34 0.6K
12:42 92.34 92.47 92.34 92.47 1.1K
12:43 92.47 92.48 92.47 92.48 1.9K
12:44 92.47 92.52 92.47 92.52 1.4K
12:45 92.52 92.56 92.52 92.56 1.0K
12:46 92.56 92.56 92.56 92.56 0.4K
12:47 92.56 92.56 92.55 92.55 1.0K
12:48 92.55 92.58 92.55 92.58 1.3K
12:49 92.58 92.63 92.58 92.63 4.3K
12:50 92.63 92.63 92.63 92.63 0.6K
12:51 92.63 92.71 92.63 92.71 1.5K
12:52 92.71 92.71 92.64 92.67 1.4K
12:53 92.67 92.68 92.67 92.68 1.6K
12:54 92.68 92.73 92.68 92.73 0.7K
12:55 92.73 92.73 92.73 92.73 0.4K
12:56 92.73 92.73 92.73 92.73 0.2K
12:57 92.73 92.80 92.73 92.74 1.4K
12:58 92.74 92.74 92.74 92.74 0.7K
12:59 92.74 92.77 92.74 92.77 2.0K
13:00 92.77 92.80 92.77 92.78 1.3K
13:01 92.74 92.74 92.70 92.70 2.4K
13:02 92.75 92.75 92.73 92.73 1.3K
13:03 92.73 92.73 92.73 92.73 0.7K
13:04 92.73 92.76 92.73 92.76 1.2K
13:05 92.76 92.76 92.74 92.74 0.6K
13:06 92.73 92.73 92.72 92.72 0.9K
13:07 92.72 92.78 92.72 92.78 1.7K
13:08 92.78 92.79 92.78 92.79 0.9K
13:09 92.79 92.79 92.79 92.79 0.4K
13:10 92.79 92.79 92.79 92.79 0.3K
13:11 92.79 92.80 92.77 92.77 2.6K
13:12 92.77 92.81 92.77 92.77 0.9K
13:13 92.77 92.77 92.72 92.73 3.9K
13:14 92.73 92.74 92.73 92.74 1.4K
13:15 92.74 92.77 92.74 92.77 1.1K
13:16 92.77 92.77 92.75 92.75 0.2K
13:17 92.75 92.76 92.73 92.73 0.6K
13:18 92.73 92.77 92.73 92.76 1.8K
13:19 92.76 92.76 92.72 92.75 2.7K
13:20 92.75 92.75 92.72 92.72 1.3K
13:21 92.72 92.72 92.68 92.68 0.7K
13:22 92.68 92.74 92.68 92.74 3.1K
13:23 92.72 92.72 92.72 92.72 0.5K
13:24 92.72 92.74 92.71 92.71 1.5K
13:25 92.71 92.72 92.69 92.69 5.0K
13:26 92.69 92.69 92.69 92.69 0.2K
13:27 92.69 92.71 92.66 92.71 2.9K
13:28 92.71 92.71 92.69 92.69 1.0K
13:29 92.69 92.69 92.64 92.64 2.6K
13:30 92.64 92.64 92.63 92.63 2.3K
13:31 92.61 92.63 92.60 92.60 3.2K
13:32 92.62 92.63 92.61 92.61 2.1K
13:33 92.61 92.61 92.61 92.61 0.2K
13:34 92.61 92.61 92.57 92.57 0.7K
13:35 92.57 92.57 92.56 92.56 0.9K
13:36 92.52 92.52 92.45 92.45 1.1K
13:37 92.45 92.45 92.38 92.44 2.0K
13:38 92.44 92.44 92.44 92.44 0.5K
13:39 92.44 92.44 92.35 92.38 1.5K
13:40 92.38 92.38 92.38 92.38 0.9K
13:41 92.38 92.38 92.38 92.38 0.5K
13:42 92.38 92.38 92.37 92.37 0.7K
13:43 92.37 92.37 92.37 92.37 0.5K
13:44 92.37 92.37 92.37 92.37 0.4K
13:45 92.37 92.37 92.33 92.36 1.0K
13:46 92.32 92.32 92.32 92.32 3.2K
13:47 92.38 92.45 92.38 92.45 2.4K
13:48 92.45 92.46 92.45 92.46 0.5K
13:49 92.46 92.48 92.46 92.48 0.6K
13:50 92.48 92.48 92.45 92.48 1.2K
13:51 92.48 92.48 92.48 92.48 0.6K
13:52 92.48 92.53 92.41 92.41 9.2K
13:53 92.39 92.39 92.31 92.33 14.7K
13:54 92.33 92.33 92.26 92.32 2.4K
13:55 92.31 92.31 92.31 92.31 2.4K
13:56 92.27 92.29 92.26 92.29 5.0K
13:57 92.36 92.40 92.36 92.40 2.7K
13:58 92.39 92.55 92.39 92.55 4.4K
13:59 92.52 92.52 92.52 92.52 1.2K
14:00 92.52 92.52 92.49 92.49 4.7K
14:01 92.49 92.57 92.45 92.57 17.2K
14:02 92.57 92.57 92.56 92.56 4.0K
14:03 92.64 92.64 92.60 92.60 2.1K
14:04 92.60 92.60 92.54 92.54 3.8K
14:05 92.62 92.64 92.62 92.64 6.3K
14:06 92.57 92.57 92.51 92.51 7.5K
14:07 92.45 92.45 92.23 92.23 5.7K
14:08 92.24 92.25 92.13 92.25 7.7K
14:09 92.17 92.22 92.05 92.05 15.1K
14:10 92.05 92.06 92.05 92.05 1.1K
14:11 92.05 92.12 92.03 92.06 5.0K
14:12 92.06 92.06 91.85 91.85 30.9K
14:13 91.77 91.88 91.76 91.88 14.9K
14:14 91.85 91.89 91.81 91.81 13.1K
14:15 91.87 91.87 91.83 91.86 2.5K
14:16 91.77 91.84 91.77 91.84 4.1K
14:17 91.84 91.84 91.73 91.73 2.6K
14:18 91.73 91.89 91.73 91.89 6.4K
14:19 91.87 91.96 91.87 91.93 6.3K
14:20 91.93 91.93 91.90 91.90 1.8K
14:21 91.93 92.10 91.93 92.10 4.6K
14:22 92.14 92.16 91.98 92.06 10.4K
14:23 92.03 92.06 92.00 92.06 3.8K
14:24 92.13 92.15 92.11 92.13 3.3K
14:25 92.15 92.16 92.07 92.09 6.7K
14:26 92.09 92.09 92.04 92.04 3.8K
14:27 92.04 92.13 92.04 92.09 2.7K
14:28 92.09 92.21 92.09 92.21 3.1K
14:29 92.14 92.18 92.14 92.17 8.0K
14:30 92.17 92.21 92.15 92.15 6.8K
14:31 92.15 92.15 92.10 92.10 3.1K
14:32 92.13 92.16 92.09 92.11 14.8K
14:33 92.19 92.19 92.12 92.18 20.7K
14:34 92.19 92.32 92.19 92.27 12.8K
14:35 92.23 92.25 92.23 92.24 3.7K
14:36 92.24 92.27 92.14 92.14 6.3K
14:37 92.14 92.33 92.14 92.32 3.4K
14:38 92.32 92.39 92.32 92.39 1.9K
14:39 92.39 92.39 92.28 92.34 5.5K
14:40 92.29 92.29 92.09 92.29 10.7K
14:41 92.24 92.38 92.24 92.36 5.1K
14:42 92.32 92.36 92.29 92.31 9.8K
14:43 92.31 92.38 92.31 92.38 7.7K
14:44 92.35 92.35 92.27 92.32 3.4K
14:45 92.32 92.32 92.19 92.19 3.8K
14:46 92.24 92.24 92.18 92.18 1.2K
14:47 92.21 92.21 92.07 92.13 4.7K
14:48 92.10 92.14 92.08 92.09 4.7K
14:49 92.06 92.06 91.90 91.90 3.0K
14:50 91.90 91.92 91.89 91.92 4.1K
14:51 91.92 92.04 91.92 91.92 5.5K
14:52 91.92 91.92 91.92 91.92 1.7K
14:53 91.92 91.92 91.78 91.78 3.4K
14:54 91.78 91.81 91.70 91.73 10.1K
14:55 91.73 91.77 91.73 91.77 2.2K
14:56 91.77 91.92 91.77 91.92 2.5K
14:57 91.92 92.05 91.92 92.05 5.2K
14:58 92.12 92.31 92.12 92.31 4.6K
14:59 92.31 92.31 92.21 92.21 3.7K
15:00 92.21 92.28 92.21 92.27 3.8K
15:01 92.23 92.23 92.19 92.23 4.6K
15:02 92.22 92.22 92.14 92.14 1.3K
15:03 92.14 92.14 92.06 92.06 2.3K
15:04 92.06 92.06 91.99 92.04 2.3K
15:05 92.04 92.07 92.04 92.06 3.5K
15:06 92.07 92.07 92.03 92.03 2.9K
15:07 92.03 92.10 92.00 92.10 3.8K
15:08 92.08 92.10 92.08 92.10 3.0K
15:09 92.10 92.16 92.10 92.16 2.4K
15:10 92.19 92.22 92.15 92.22 5.4K
15:11 92.22 92.23 92.17 92.19 4.5K
15:12 92.19 92.19 92.10 92.10 2.7K
15:13 92.10 92.15 92.10 92.15 3.6K
15:14 92.14 92.23 92.14 92.22 4.6K
15:15 92.23 92.25 92.19 92.19 4.7K
15:16 92.19 92.24 92.19 92.21 4.5K
15:17 92.19 92.24 92.15 92.15 13.1K
15:18 92.07 92.17 92.07 92.13 4.6K
15:19 92.13 92.13 92.01 92.01 2.5K
15:20 92.03 92.19 92.01 92.19 4.4K
15:21 92.19 92.27 92.19 92.25 4.5K
15:22 92.23 92.23 92.16 92.16 3.1K
15:23 92.22 92.22 92.21 92.21 3.1K
15:24 92.21 92.21 92.18 92.18 2.5K
15:25 92.18 92.19 92.12 92.12 5.4K
15:26 92.12 92.12 92.05 92.08 2.7K
15:27 92.11 92.11 91.97 91.97 8.3K
15:28 91.97 91.97 91.85 91.91 3.4K
15:29 91.91 91.94 91.84 91.94 1.7K
15:30 91.88 91.91 91.87 91.91 3.8K
15:31 91.91 91.94 91.91 91.94 3.6K
15:32 91.94 92.01 91.94 92.01 4.3K
15:33 91.97 92.00 91.97 92.00 4.9K
15:34 92.00 92.01 91.94 92.01 4.8K
15:35 91.97 91.97 91.93 91.93 5.2K
15:36 91.89 91.89 91.88 91.88 3.4K
15:37 91.91 92.07 91.91 92.07 5.8K
15:38 92.07 92.10 92.07 92.10 2.8K
15:39 92.20 92.20 92.12 92.12 4.7K
15:40 92.14 92.15 92.07 92.15 5.9K
15:41 92.15 92.25 92.15 92.18 5.2K
15:42 92.18 92.31 92.13 92.31 7.7K
15:43 92.33 92.77 92.33 92.77 14.9K
15:44 92.80 92.96 92.80 92.96 10.8K
15:45 92.95 93.01 92.82 92.83 7.7K
15:46 92.81 92.81 92.81 92.81 5.5K
15:47 93.04 93.04 92.86 92.93 6.1K
15:48 92.76 92.77 92.67 92.67 16.4K
15:49 92.73 92.78 92.69 92.78 9.6K
15:50 92.70 92.73 92.66 92.66 7.0K
15:51 92.64 92.64 92.43 92.48 9.2K
15:52 92.47 92.47 92.39 92.47 12.6K
15:53 92.48 92.62 92.48 92.60 9.9K
15:54 92.69 92.69 92.58 92.66 11.9K
15:55 92.66 92.70 92.59 92.69 11.4K
15:56 92.73 92.79 92.66 92.79 15.4K
15:57 92.81 92.94 92.81 92.93 18.0K
15:58 92.94 93.01 92.94 93.01 28.0K
15:59 92.97 93.01 92.94 93.01 28.5K
16:00 93.04 93.07 93.01 93.02 446.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし