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 97.50 97.93 96.33 97.93 32.5K
09:32 97.99 97.99 97.56 97.86 3.6K
09:33 98.00 98.00 97.55 97.55 6.5K
09:34 97.56 97.67 97.43 97.54 2.2K
09:35 97.54 97.82 97.54 97.82 1.0K
09:36 97.82 97.82 97.79 97.79 1.2K
09:37 97.59 97.59 97.48 97.56 1.3K
09:38 97.56 97.80 97.56 97.60 5.7K
09:39 97.60 97.60 97.60 97.60 1.6K
09:40 97.60 97.60 97.41 97.41 0.5K
09:41 97.58 97.58 97.58 97.58 1.0K
09:42 97.59 97.60 97.58 97.60 0.9K
09:43 97.60 97.60 97.50 97.60 0.4K
09:44 97.51 97.59 97.51 97.59 2.8K
09:45 97.59 97.59 97.45 97.45 1.9K
09:46 97.45 97.75 97.45 97.75 3.4K
09:47 97.84 97.92 97.56 97.56 6.1K
09:48 97.72 97.80 97.72 97.80 3.2K
09:49 97.80 97.99 97.80 97.99 2.1K
09:50 97.97 97.97 97.78 97.86 2.6K
09:51 97.84 97.84 97.84 97.84 0.3K
09:52 97.83 97.88 97.83 97.83 1.7K
09:53 97.99 97.99 97.93 97.99 3.5K
09:54 98.02 98.14 98.02 98.14 3.8K
09:55 98.13 98.15 98.10 98.10 4.4K
09:56 98.03 98.07 97.92 97.92 5.7K
09:57 97.93 98.05 97.93 98.05 4.2K
09:58 98.05 98.05 97.91 97.92 2.0K
09:59 97.97 98.03 97.92 98.03 2.2K
10:00 98.03 98.25 98.03 98.25 3.5K
10:01 98.28 98.30 98.06 98.06 9.3K
10:02 98.06 98.30 98.06 98.30 6.0K
10:03 98.30 98.40 98.30 98.40 0.8K
10:04 98.43 98.47 98.42 98.47 2.6K
10:05 98.38 98.49 98.38 98.49 2.1K
10:06 98.50 98.52 98.47 98.50 2.8K
10:07 98.50 98.50 98.31 98.31 2.2K
10:08 98.31 98.34 98.30 98.31 1.4K
10:09 98.31 98.31 98.17 98.21 2.3K
10:10 98.20 98.21 98.16 98.21 3.0K
10:11 98.12 98.20 98.12 98.20 6.1K
10:12 98.19 98.36 98.19 98.36 3.7K
10:13 98.42 98.42 98.34 98.34 2.3K
10:14 98.34 98.43 98.34 98.43 1.2K
10:15 98.37 98.37 98.32 98.34 1.9K
10:16 98.31 98.31 98.29 98.29 1.2K
10:17 98.29 98.29 98.12 98.12 3.8K
10:18 98.12 98.21 98.12 98.21 4.7K
10:19 98.19 98.19 98.04 98.04 4.7K
10:20 98.03 98.03 97.99 98.00 1.8K
10:21 98.00 98.02 98.00 98.02 1.6K
10:22 98.04 98.05 98.02 98.02 3.7K
10:23 97.97 97.97 97.94 97.94 1.2K
10:24 97.94 98.01 97.94 97.98 2.8K
10:25 98.02 98.03 97.99 98.03 2.7K
10:26 97.99 97.99 97.88 97.88 3.8K
10:27 97.88 97.88 97.68 97.68 1.6K
10:28 97.68 97.74 97.68 97.68 2.4K
10:29 97.68 97.68 97.58 97.67 3.8K
10:30 97.68 97.68 97.57 97.58 4.0K
10:31 97.61 97.61 97.37 97.37 3.9K
10:32 97.41 97.41 97.29 97.35 3.4K
10:33 97.44 97.47 97.42 97.46 14.7K
10:34 97.44 97.48 97.44 97.48 6.5K
10:35 97.51 97.51 97.27 97.27 5.5K
10:36 97.26 97.26 97.17 97.24 3.0K
10:37 97.24 97.25 97.18 97.18 4.7K
10:38 97.15 97.25 97.15 97.25 9.5K
10:39 97.25 97.26 97.20 97.20 1.9K
10:40 97.23 97.29 97.23 97.29 4.2K
10:41 97.29 97.44 97.27 97.44 2.6K
10:42 97.50 97.52 97.45 97.48 3.1K
10:43 97.48 97.63 97.48 97.63 2.1K
10:44 97.61 97.71 97.61 97.71 2.5K
10:45 97.71 97.71 97.71 97.71 0.7K
10:46 97.71 97.78 97.71 97.78 1.0K
10:47 97.86 97.86 97.84 97.84 2.9K
10:48 97.84 97.84 97.77 97.77 2.9K
10:49 97.76 97.76 97.76 97.76 1.9K
10:50 97.74 97.78 97.74 97.78 1.1K
10:51 97.77 97.79 97.73 97.79 1.4K
10:52 97.79 97.82 97.76 97.81 0.7K
10:53 97.79 97.79 97.73 97.75 0.9K
10:54 97.75 97.83 97.75 97.83 1.9K
10:55 97.83 97.83 97.75 97.75 1.5K
10:56 97.78 97.78 97.69 97.69 2.6K
10:57 97.69 97.69 97.65 97.65 1.0K
10:58 97.65 97.70 97.65 97.66 1.6K
10:59 97.66 97.66 97.65 97.65 1.0K
11:00 97.65 97.65 97.61 97.65 0.6K
11:01 97.61 97.62 97.48 97.48 4.2K
11:02 97.55 97.57 97.55 97.57 6.5K
11:03 97.57 97.59 97.57 97.58 4.1K
11:04 97.58 97.58 97.58 97.58 1.1K
11:05 97.58 97.64 97.58 97.63 2.1K
11:06 97.68 97.69 97.67 97.67 2.0K
11:07 97.65 97.65 97.60 97.60 4.1K
11:08 97.60 97.68 97.60 97.67 1.9K
11:09 97.67 97.68 97.65 97.65 3.2K
11:10 97.69 97.69 97.60 97.60 3.5K
11:11 97.60 97.62 97.51 97.52 5.6K
11:12 97.52 97.54 97.51 97.52 1.0K
11:13 97.52 97.59 97.52 97.59 2.3K
11:14 97.59 97.68 97.59 97.68 2.7K
11:15 97.68 97.68 97.65 97.65 3.0K
11:16 97.65 97.73 97.65 97.73 2.1K
11:17 97.73 97.73 97.73 97.73 1.0K
11:18 97.73 97.73 97.67 97.72 4.9K
11:19 97.72 97.75 97.69 97.75 2.1K
11:20 97.79 97.82 97.79 97.81 1.3K
11:21 97.81 97.81 97.81 97.81 1.0K
11:22 97.77 97.77 97.64 97.64 5.5K
11:23 97.63 97.63 97.49 97.49 3.4K
11:24 97.49 97.49 97.42 97.42 3.1K
11:25 97.42 97.43 97.40 97.41 2.2K
11:26 97.46 97.48 97.40 97.43 2.8K
11:27 97.43 97.43 97.31 97.37 3.0K
11:28 97.37 97.49 97.37 97.49 1.1K
11:29 97.50 97.52 97.46 97.48 2.1K
11:30 97.45 97.45 97.44 97.45 1.4K
11:31 97.42 97.48 97.42 97.47 1.7K
11:32 97.48 97.48 97.44 97.48 1.7K
11:33 97.48 97.51 97.48 97.51 8.8K
11:34 97.51 97.52 97.49 97.49 2.4K
11:35 97.49 97.49 97.47 97.49 2.1K
11:36 97.49 97.52 97.43 97.52 1.1K
11:37 97.52 97.57 97.51 97.57 0.8K
11:38 97.57 97.57 97.57 97.57 0.7K
11:39 97.53 97.70 97.53 97.70 4.6K
11:40 97.70 97.70 97.52 97.52 6.5K
11:41 97.53 97.53 97.41 97.45 5.9K
11:42 97.36 97.40 97.36 97.38 7.0K
11:43 97.38 97.48 97.38 97.45 2.8K
11:44 97.44 97.46 97.41 97.46 1.2K
11:45 97.43 97.46 97.36 97.36 3.3K
11:46 97.36 97.36 97.28 97.29 2.9K
11:47 97.36 97.36 97.32 97.33 3.5K
11:48 97.33 97.33 97.28 97.28 1.3K
11:49 97.33 97.35 97.31 97.35 2.5K
11:50 97.35 97.41 97.32 97.41 3.4K
11:51 97.41 97.41 97.34 97.34 3.7K
11:52 97.25 97.26 97.25 97.26 2.2K
11:53 97.26 97.33 97.22 97.22 2.2K
11:54 97.28 97.28 97.28 97.28 1.3K
11:55 97.28 97.34 97.28 97.33 1.7K
11:56 97.39 97.43 97.39 97.39 3.4K
11:57 97.39 97.39 97.36 97.37 2.5K
11:58 97.37 97.37 97.31 97.31 1.4K
11:59 97.35 97.36 97.35 97.35 3.0K
12:00 97.39 97.39 97.35 97.35 1.9K
12:01 97.35 97.36 97.35 97.36 0.7K
12:02 97.41 97.41 97.41 97.41 1.4K
12:03 97.47 97.47 97.43 97.46 2.2K
12:04 97.46 97.46 97.41 97.45 10.3K
12:05 97.45 97.56 97.45 97.56 1.7K
12:06 97.49 97.59 97.49 97.58 1.9K
12:07 97.58 97.64 97.58 97.64 0.9K
12:08 97.64 97.67 97.64 97.65 0.6K
12:09 97.65 97.70 97.65 97.65 1.8K
12:10 97.65 97.66 97.61 97.62 2.2K
12:11 97.68 97.68 97.65 97.65 1.0K
12:12 97.63 97.63 97.63 97.63 1.3K
12:13 97.61 97.61 97.61 97.61 0.7K
12:14 97.62 97.68 97.62 97.68 5.8K
12:15 97.68 97.68 97.65 97.65 1.2K
12:16 97.65 97.68 97.65 97.67 3.1K
12:17 97.67 97.68 97.65 97.65 3.8K
12:18 97.65 97.68 97.65 97.68 2.2K
12:19 97.71 97.71 97.67 97.67 7.0K
12:20 97.66 97.68 97.60 97.63 2.5K
12:21 97.65 97.68 97.64 97.67 4.5K
12:22 97.67 97.67 97.64 97.65 2.0K
12:23 97.69 97.69 97.65 97.65 3.3K
12:24 97.65 97.72 97.65 97.72 1.4K
12:25 97.72 97.73 97.72 97.72 1.3K
12:26 97.72 97.76 97.72 97.75 0.9K
12:27 97.71 97.73 97.71 97.73 2.6K
12:28 97.73 97.73 97.63 97.63 1.2K
12:29 97.64 97.64 97.60 97.62 3.6K
12:30 97.62 97.62 97.54 97.54 4.2K
12:31 97.54 97.63 97.54 97.58 3.2K
12:32 97.58 97.63 97.58 97.63 1.6K
12:33 97.63 97.63 97.62 97.62 0.5K
12:34 97.61 97.66 97.61 97.62 1.1K
12:35 97.62 97.66 97.62 97.66 1.1K
12:36 97.66 97.71 97.66 97.71 1.8K
12:37 97.71 97.75 97.71 97.74 3.3K
12:38 97.74 97.79 97.74 97.79 3.0K
12:39 97.79 97.79 97.75 97.75 0.9K
12:40 97.75 97.75 97.72 97.72 0.5K
12:41 97.72 97.77 97.72 97.74 1.3K
12:42 97.74 97.79 97.74 97.79 0.9K
12:43 97.79 97.79 97.74 97.74 2.3K
12:44 97.74 97.76 97.74 97.75 0.9K
12:45 97.75 97.80 97.74 97.80 2.0K
12:46 97.80 97.81 97.76 97.76 3.2K
12:47 97.79 97.84 97.79 97.84 2.5K
12:48 97.84 97.84 97.84 97.84 0.8K
12:49 97.84 97.86 97.84 97.86 0.4K
12:50 97.86 97.87 97.86 97.87 2.0K
12:51 97.87 97.90 97.87 97.87 2.8K
12:52 97.88 97.90 97.88 97.90 1.6K
12:53 97.90 97.99 97.90 97.96 2.9K
12:54 97.96 97.99 97.95 97.95 0.7K
12:55 97.97 97.97 97.92 97.92 1.4K
12:56 97.95 97.95 97.92 97.92 3.5K
12:57 97.91 97.95 97.90 97.95 1.9K
12:58 97.95 97.98 97.95 97.98 1.1K
12:59 97.98 97.98 97.92 97.92 3.6K
13:00 97.92 97.96 97.92 97.96 0.7K
13:01 97.96 97.97 97.96 97.97 1.2K
13:02 97.97 97.99 97.97 97.97 1.2K
13:03 97.97 97.97 97.94 97.96 1.5K
13:04 97.94 97.97 97.94 97.97 1.7K
13:05 97.97 98.00 97.97 97.98 3.0K
13:06 97.98 98.00 97.95 97.95 4.2K
13:07 97.98 97.98 97.98 97.98 2.5K
13:08 98.07 98.13 98.07 98.13 3.9K
13:09 98.13 98.21 98.13 98.21 2.7K
13:10 98.21 98.27 98.21 98.27 1.9K
13:11 98.27 98.27 98.17 98.17 5.3K
13:12 98.16 98.21 98.15 98.21 4.1K
13:13 98.22 98.22 98.22 98.22 1.2K
13:14 98.22 98.25 98.22 98.25 1.4K
13:15 98.20 98.23 98.16 98.20 3.4K
13:16 98.16 98.19 98.16 98.18 4.8K
13:17 98.18 98.20 98.15 98.20 1.9K
13:18 98.17 98.26 98.17 98.26 3.7K
13:19 98.23 98.29 98.23 98.27 5.7K
13:20 98.27 98.27 98.21 98.21 1.7K
13:21 98.22 98.22 98.18 98.19 1.8K
13:22 98.19 98.19 98.13 98.13 2.5K
13:23 98.13 98.17 98.13 98.16 3.4K
13:24 98.22 98.23 98.21 98.21 2.7K
13:25 98.21 98.30 98.21 98.30 2.2K
13:26 98.25 98.26 98.25 98.26 1.1K
13:27 98.19 98.19 98.17 98.18 4.9K
13:28 98.18 98.18 98.18 98.18 1.2K
13:29 98.18 98.21 98.18 98.21 1.7K
13:30 98.21 98.21 98.16 98.21 0.9K
13:31 98.23 98.29 98.23 98.25 3.7K
13:32 98.28 98.36 98.28 98.35 2.1K
13:33 98.38 98.50 98.38 98.50 3.6K
13:34 98.44 98.44 98.38 98.38 7.8K
13:35 98.38 98.38 98.33 98.33 3.2K
13:36 98.31 98.31 98.21 98.21 4.2K
13:37 98.21 98.21 98.21 98.21 1.1K
13:38 98.21 98.21 98.21 98.21 1.3K
13:39 98.26 98.26 98.19 98.20 2.9K
13:40 98.20 98.21 98.20 98.21 2.1K
13:41 98.21 98.22 98.21 98.21 1.1K
13:42 98.21 98.26 98.21 98.26 1.0K
13:43 98.23 98.23 98.15 98.15 2.5K
13:44 98.18 98.18 98.18 98.18 1.8K
13:45 98.18 98.18 98.18 98.18 1.0K
13:46 98.18 98.18 98.18 98.18 0.6K
13:47 98.18 98.23 98.18 98.23 1.1K
13:48 98.26 98.26 98.24 98.24 1.1K
13:49 98.24 98.25 98.23 98.23 2.5K
13:50 98.23 98.23 98.23 98.23 1.2K
13:51 98.23 98.23 98.18 98.23 1.1K
13:52 98.23 98.28 98.23 98.26 2.6K
13:53 98.31 98.31 98.31 98.31 2.5K
13:54 98.31 98.31 98.31 98.31 0.4K
13:55 98.31 98.35 98.31 98.35 1.7K
13:56 98.35 98.35 98.31 98.34 2.5K
13:57 98.34 98.34 98.33 98.33 4.9K
13:58 98.33 98.33 98.30 98.30 1.5K
13:59 98.33 98.33 98.27 98.27 1.6K
14:00 98.31 98.31 98.27 98.27 1.9K
14:01 98.28 98.33 98.27 98.33 2.3K
14:02 98.33 98.33 98.33 98.33 0.2K
14:03 98.33 98.35 98.32 98.35 2.3K
14:04 98.35 98.36 98.33 98.33 0.8K
14:05 98.33 98.39 98.33 98.39 1.8K
14:06 98.39 98.39 98.35 98.35 4.0K
14:07 98.37 98.37 98.36 98.36 1.3K
14:08 98.36 98.37 98.32 98.33 1.9K
14:09 98.33 98.33 98.33 98.33 0.8K
14:10 98.33 98.33 98.26 98.26 5.5K
14:11 98.27 98.27 98.23 98.23 1.8K
14:12 98.22 98.25 98.21 98.21 2.0K
14:13 98.21 98.29 98.20 98.29 4.1K
14:14 98.29 98.29 98.22 98.25 1.8K
14:15 98.22 98.25 98.22 98.25 2.0K
14:16 98.25 98.25 98.25 98.25 1.9K
14:17 98.33 98.35 98.33 98.34 1.3K
14:18 98.34 98.34 98.30 98.33 5.2K
14:19 98.33 98.36 98.33 98.36 0.9K
14:20 98.36 98.40 98.35 98.40 2.3K
14:21 98.42 98.42 98.38 98.38 2.1K
14:22 98.38 98.38 98.36 98.36 2.2K
14:23 98.36 98.44 98.36 98.38 2.8K
14:24 98.38 98.45 98.38 98.43 2.7K
14:25 98.43 98.43 98.40 98.43 4.3K
14:26 98.45 98.45 98.38 98.39 3.5K
14:27 98.42 98.42 98.42 98.42 0.8K
14:28 98.41 98.47 98.40 98.40 7.1K
14:29 98.39 98.39 98.35 98.35 1.5K
14:30 98.35 98.39 98.35 98.39 1.8K
14:31 98.39 98.42 98.39 98.42 1.1K
14:32 98.48 98.48 98.44 98.44 2.6K
14:33 98.46 98.46 98.43 98.43 1.4K
14:34 98.43 98.49 98.43 98.49 2.1K
14:35 98.49 98.50 98.47 98.49 2.3K
14:36 98.48 98.50 98.45 98.45 4.0K
14:37 98.48 98.48 98.48 98.48 1.3K
14:38 98.48 98.54 98.48 98.54 1.1K
14:39 98.54 98.54 98.50 98.50 0.7K
14:40 98.50 98.52 98.49 98.49 2.8K
14:41 98.49 98.50 98.49 98.50 2.0K
14:42 98.44 98.47 98.44 98.47 4.0K
14:43 98.46 98.46 98.42 98.42 3.9K
14:44 98.40 98.41 98.40 98.41 1.3K
14:45 98.41 98.41 98.36 98.36 1.3K
14:46 98.36 98.36 98.36 98.36 0.8K
14:47 98.36 98.40 98.36 98.40 1.2K
14:48 98.40 98.41 98.40 98.41 3.6K
14:49 98.39 98.41 98.39 98.41 1.1K
14:50 98.39 98.39 98.34 98.34 4.3K
14:51 98.32 98.35 98.29 98.32 2.4K
14:52 98.33 98.34 98.33 98.34 1.2K
14:53 98.29 98.29 98.27 98.29 2.9K
14:54 98.28 98.28 98.19 98.19 2.9K
14:55 98.19 98.19 98.17 98.17 1.4K
14:56 98.17 98.22 98.17 98.19 1.8K
14:57 98.20 98.21 98.18 98.18 2.7K
14:58 98.18 98.23 98.18 98.20 1.4K
14:59 98.20 98.23 98.18 98.18 1.5K
15:00 98.19 98.19 98.15 98.15 3.5K
15:01 98.15 98.16 98.15 98.16 2.7K
15:02 98.16 98.20 98.16 98.20 2.2K
15:03 98.20 98.23 98.20 98.23 1.2K
15:04 98.23 98.35 98.23 98.31 2.0K
15:05 98.31 98.32 98.31 98.32 2.4K
15:06 98.34 98.34 98.33 98.33 1.8K
15:07 98.33 98.43 98.33 98.43 1.4K
15:08 98.41 98.44 98.38 98.38 4.7K
15:09 98.38 98.38 98.36 98.36 1.7K
15:10 98.36 98.39 98.36 98.39 2.0K
15:11 98.37 98.37 98.34 98.34 3.8K
15:12 98.36 98.36 98.32 98.36 5.3K
15:13 98.36 98.36 98.31 98.31 6.7K
15:14 98.31 98.31 98.27 98.27 2.6K
15:15 98.27 98.31 98.27 98.30 1.5K
15:16 98.21 98.23 98.19 98.23 5.9K
15:17 98.23 98.23 98.19 98.22 5.4K
15:18 98.22 98.24 98.22 98.22 3.6K
15:19 98.22 98.22 98.18 98.21 4.5K
15:20 98.21 98.21 98.17 98.17 1.8K
15:21 98.17 98.17 98.09 98.10 3.1K
15:22 98.11 98.15 98.11 98.15 2.4K
15:23 98.15 98.20 98.15 98.20 2.1K
15:24 98.19 98.22 98.19 98.22 3.4K
15:25 98.20 98.21 98.13 98.13 2.8K
15:26 98.13 98.14 98.11 98.11 2.2K
15:27 98.11 98.13 98.11 98.12 2.4K
15:28 98.10 98.10 98.10 98.10 3.8K
15:29 98.15 98.15 98.15 98.15 1.7K
15:30 98.11 98.11 98.08 98.08 2.5K
15:31 98.10 98.12 98.10 98.12 2.3K
15:32 98.12 98.16 98.12 98.15 3.9K
15:33 98.15 98.19 98.15 98.17 2.1K
15:34 98.13 98.16 98.13 98.15 3.0K
15:35 98.15 98.16 98.13 98.16 2.6K
15:36 98.16 98.16 98.15 98.15 2.4K
15:37 98.15 98.15 98.13 98.14 3.6K
15:38 98.14 98.19 98.14 98.19 2.2K
15:39 98.19 98.19 98.17 98.18 3.1K
15:40 98.18 98.18 98.11 98.12 3.3K
15:41 98.13 98.15 98.09 98.09 4.5K
15:42 98.09 98.13 98.06 98.06 4.0K
15:43 98.06 98.12 98.06 98.12 3.6K
15:44 98.09 98.09 98.06 98.08 2.5K
15:45 98.08 98.11 98.08 98.10 2.1K
15:46 98.04 98.05 98.01 98.01 4.0K
15:47 98.03 98.04 98.00 98.04 5.1K
15:48 98.06 98.08 98.06 98.08 3.0K
15:49 98.06 98.12 98.06 98.10 4.8K
15:50 98.04 98.04 98.00 98.01 5.4K
15:51 98.11 98.14 98.10 98.12 8.9K
15:52 98.11 98.14 98.11 98.14 7.5K
15:53 98.18 98.23 98.18 98.23 16.1K
15:54 98.21 98.30 98.21 98.30 11.9K
15:55 98.34 98.34 98.26 98.26 9.6K
15:56 98.18 98.22 98.18 98.19 19.4K
15:57 98.24 98.26 98.22 98.26 22.3K
15:58 98.28 98.34 98.28 98.31 17.1K
15:59 98.33 98.39 98.33 98.37 20.3K
16:00 98.36 98.47 98.34 98.43 361.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし