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 98.43 98.80 97.50 98.45 40.7K
09:32 98.45 99.06 98.45 99.06 5.8K
09:33 99.06 99.12 98.61 98.61 5.0K
09:34 98.61 98.71 98.61 98.71 4.4K
09:35 98.71 98.74 98.71 98.74 1.7K
09:36 98.97 98.97 98.82 98.82 2.1K
09:37 98.82 98.87 98.82 98.82 1.9K
09:38 98.84 98.84 98.84 98.84 0.2K
09:39 98.84 98.84 98.77 98.77 1.0K
09:40 98.77 98.78 98.77 98.78 0.3K
09:41 98.80 98.90 98.76 98.90 6.8K
09:42 98.90 98.90 98.81 98.90 5.2K
09:43 98.90 98.90 98.90 98.90 0.2K
09:44 98.90 98.90 98.81 98.81 0.6K
09:45 98.93 98.93 98.92 98.92 7.3K
09:46 98.91 99.01 98.91 99.01 4.1K
09:47 99.01 99.01 99.01 99.01 5.0K
09:48 99.10 99.26 99.10 99.26 25.1K
09:49 99.26 99.32 99.26 99.32 6.0K
09:50 99.32 99.32 99.27 99.27 2.1K
09:51 99.26 99.38 99.26 99.37 5.1K
09:52 99.37 99.37 99.27 99.27 2.0K
09:53 99.27 99.27 99.22 99.22 3.2K
09:54 99.16 99.28 99.16 99.26 1.4K
09:55 99.26 99.26 99.26 99.26 1.7K
09:56 99.26 99.28 99.26 99.28 1.0K
09:57 99.28 99.28 99.28 99.28 0.8K
09:58 99.28 99.28 99.24 99.24 0.7K
09:59 99.24 99.27 99.24 99.27 1.5K
10:00 99.28 99.30 99.24 99.24 3.4K
10:01 99.24 99.30 99.21 99.30 2.6K
10:02 99.30 99.33 99.30 99.33 1.7K
10:03 99.30 99.31 99.30 99.31 0.8K
10:04 99.31 99.39 99.31 99.39 4.1K
10:05 99.42 99.42 99.39 99.39 0.7K
10:06 99.40 99.40 99.12 99.12 3.8K
10:07 99.12 99.22 99.12 99.22 1.1K
10:08 99.22 99.22 99.14 99.14 0.5K
10:09 99.14 99.14 99.12 99.13 2.2K
10:10 99.13 99.13 99.05 99.10 1.1K
10:11 98.93 99.00 98.93 99.00 2.1K
10:12 99.00 99.00 98.95 98.98 2.2K
10:13 98.98 98.98 98.96 98.96 0.4K
10:14 98.98 99.12 98.98 99.12 4.5K
10:15 99.14 99.17 99.13 99.17 3.3K
10:16 99.13 99.13 99.07 99.12 2.1K
10:17 99.12 99.12 98.95 98.95 4.2K
10:18 98.95 99.08 98.95 99.06 3.5K
10:19 99.03 99.03 99.03 99.03 0.9K
10:20 99.03 99.03 98.92 98.92 1.0K
10:21 98.92 98.93 98.86 98.89 2.5K
10:22 98.89 98.89 98.89 98.89 3.2K
10:23 98.89 98.89 98.85 98.87 1.2K
10:24 98.87 98.94 98.80 98.94 6.0K
10:25 98.94 98.94 98.92 98.92 1.8K
10:26 98.87 98.97 98.87 98.97 1.5K
10:27 98.97 98.97 98.88 98.96 0.9K
10:28 99.01 99.07 98.98 98.98 3.3K
10:29 98.98 99.06 98.96 98.96 1.9K
10:30 98.98 98.98 98.98 98.98 1.2K
10:31 98.97 98.98 98.91 98.98 5.3K
10:32 98.98 98.98 98.98 98.98 1.5K
10:33 99.05 99.06 99.04 99.06 1.8K
10:34 99.06 99.16 99.06 99.10 4.0K
10:35 99.16 99.18 99.10 99.16 3.3K
10:36 99.16 99.16 99.12 99.12 0.7K
10:37 99.14 99.14 99.09 99.09 3.4K
10:38 99.07 99.09 99.07 99.09 2.8K
10:39 99.09 99.10 99.08 99.08 2.5K
10:40 99.08 99.09 99.03 99.09 0.6K
10:41 99.09 99.10 99.08 99.08 1.7K
10:42 99.08 99.08 99.03 99.03 3.2K
10:43 99.07 99.07 99.03 99.03 1.6K
10:44 99.03 99.04 99.01 99.01 0.9K
10:45 99.01 99.01 99.01 99.01 0.7K
10:46 98.97 98.97 98.97 98.97 0.7K
10:47 98.97 99.04 98.97 99.04 1.5K
10:48 99.04 99.04 99.04 99.04 0.4K
10:49 98.97 98.97 98.97 98.97 0.4K
10:50 98.87 98.87 98.87 98.87 1.8K
10:51 98.89 98.91 98.89 98.91 0.9K
10:52 98.91 98.91 98.91 98.91 0.7K
10:53 98.91 98.91 98.91 98.91 0.9K
10:54 98.91 99.02 98.91 99.02 3.5K
10:55 98.97 98.97 98.97 98.97 0.4K
10:56 98.92 98.92 98.92 98.92 0.5K
10:57 98.92 99.05 98.92 99.04 1.1K
10:58 99.08 99.10 99.05 99.05 4.7K
10:59 99.03 99.08 99.02 99.08 1.2K
11:00 99.31 99.31 99.25 99.25 5.3K
11:01 99.15 99.17 99.15 99.17 65.7K
11:02 99.17 99.28 99.17 99.18 4.4K
11:03 99.19 99.19 99.09 99.10 2.8K
11:04 99.10 99.11 99.10 99.10 1.9K
11:05 99.10 99.10 99.10 99.10 2.1K
11:06 99.10 99.10 99.10 99.10 1.6K
11:07 99.10 99.10 99.01 99.08 1.6K
11:08 99.04 99.09 99.04 99.09 2.5K
11:09 99.10 99.16 99.10 99.16 3.4K
11:10 99.16 99.16 99.16 99.16 0.8K
11:11 99.16 99.21 99.16 99.21 4.9K
11:12 99.21 99.21 99.21 99.21 0.4K
11:13 99.21 99.24 99.21 99.24 3.4K
11:14 99.21 99.21 99.13 99.13 2.5K
11:15 99.13 99.13 99.13 99.13 0.5K
11:16 99.11 99.15 99.11 99.13 5.3K
11:17 99.13 99.17 99.13 99.17 0.8K
11:18 99.17 99.20 99.17 99.20 2.3K
11:19 99.18 99.21 99.18 99.21 2.4K
11:20 99.21 99.25 99.21 99.25 1.1K
11:21 99.24 99.24 99.23 99.23 0.8K
11:22 99.25 99.25 99.16 99.16 4.6K
11:23 99.16 99.16 99.13 99.13 1.3K
11:24 99.13 99.13 99.12 99.12 0.7K
11:25 99.12 99.14 99.12 99.14 0.8K
11:26 99.14 99.21 99.14 99.21 1.4K
11:27 99.25 99.25 99.25 99.25 2.7K
11:28 99.30 99.30 99.30 99.30 4.4K
11:29 99.30 99.30 99.30 99.30 0.3K
11:30 99.30 99.30 99.30 99.30 0.6K
11:31 99.30 99.30 99.28 99.28 2.0K
11:32 99.28 99.35 99.28 99.35 1.5K
11:33 99.33 99.33 99.31 99.31 2.1K
11:34 99.29 99.32 99.29 99.32 0.8K
11:35 99.32 99.38 99.32 99.38 2.1K
11:36 99.36 99.36 99.36 99.36 1.4K
11:37 99.36 99.46 99.36 99.46 3.0K
11:38 99.43 99.51 99.43 99.51 3.9K
11:39 99.51 99.51 99.47 99.48 2.3K
11:40 99.48 99.50 99.48 99.50 3.4K
11:41 99.50 99.50 99.50 99.50 1.7K
11:42 99.50 99.51 99.50 99.51 0.6K
11:43 99.51 99.54 99.51 99.54 2.7K
11:44 99.56 99.56 99.54 99.56 6.9K
11:45 99.56 99.57 99.56 99.57 1.1K
11:46 99.57 99.60 99.57 99.60 2.2K
11:47 99.60 99.63 99.60 99.63 0.8K
11:48 99.63 99.64 99.63 99.64 2.0K
11:49 99.64 99.64 99.61 99.64 0.7K
11:50 99.64 99.68 99.62 99.62 2.9K
11:51 99.62 99.62 99.54 99.54 2.2K
11:52 99.58 99.58 99.54 99.54 2.5K
11:53 99.54 99.54 99.54 99.54 0.2K
11:54 99.51 99.52 99.51 99.52 1.2K
11:55 99.47 99.47 99.45 99.45 0.9K
11:56 99.45 99.48 99.45 99.48 0.7K
11:57 99.48 99.48 99.48 99.48 0.4K
11:58 99.48 99.48 99.48 99.48 0.1K
11:59 99.44 99.46 99.44 99.46 2.0K
12:00 99.46 99.46 99.42 99.42 2.3K
12:01 99.42 99.42 99.35 99.36 1.4K
12:02 99.36 99.36 99.36 99.36 0.3K
12:03 99.36 99.36 99.31 99.31 0.8K
12:04 99.31 99.31 99.30 99.30 0.9K
12:05 99.30 99.30 99.30 99.30 1.4K
12:06 99.30 99.31 99.30 99.31 3.4K
12:07 99.26 99.26 99.26 99.26 0.4K
12:08 99.26 99.32 99.26 99.32 1.1K
12:09 99.33 99.33 99.33 99.33 1.5K
12:10 99.29 99.29 99.27 99.27 2.2K
12:11 99.27 99.27 99.27 99.27 0.1K
12:12 99.27 99.29 99.23 99.29 1.9K
12:13 99.29 99.37 99.29 99.37 1.2K
12:14 99.37 99.37 99.37 99.37 1.6K
12:15 99.45 99.46 99.45 99.46 1.3K
12:16 99.45 99.48 99.40 99.48 2.1K
12:17 99.47 99.50 99.47 99.50 0.9K
12:18 99.48 99.48 99.48 99.48 0.8K
12:19 99.48 99.52 99.48 99.52 1.8K
12:20 99.50 99.50 99.49 99.49 2.8K
12:21 99.45 99.55 99.45 99.55 2.8K
12:22 99.55 99.55 99.53 99.53 1.3K
12:23 99.55 99.55 99.55 99.55 1.5K
12:24 99.55 99.61 99.55 99.61 1.3K
12:25 99.61 99.61 99.56 99.57 3.0K
12:26 99.57 99.63 99.57 99.63 1.4K
12:27 99.64 99.67 99.64 99.65 3.8K
12:28 99.65 99.69 99.65 99.69 0.5K
12:29 99.69 99.69 99.66 99.66 1.2K
12:30 99.66 99.66 99.59 99.59 1.9K
12:31 99.59 99.59 99.51 99.51 3.1K
12:32 99.51 99.51 99.51 99.51 0.3K
12:33 99.51 99.59 99.51 99.59 3.3K
12:34 99.59 99.59 99.56 99.56 0.6K
12:35 99.56 99.56 99.50 99.50 3.2K
12:36 99.50 99.60 99.50 99.60 2.0K
12:37 99.60 99.60 99.60 99.60 0.1K
12:38 99.60 99.60 99.60 99.60 0.3K
12:39 99.60 99.61 99.60 99.61 0.6K
12:40 99.61 99.65 99.61 99.65 0.9K
12:41 99.65 99.65 99.65 99.65 0.4K
12:42 99.63 99.63 99.63 99.63 0.6K
12:43 99.63 99.65 99.63 99.65 0.5K
12:44 99.65 99.65 99.61 99.61 2.8K
12:45 99.63 99.63 99.61 99.61 0.8K
12:46 99.61 99.63 99.61 99.63 0.8K
12:47 99.63 99.66 99.63 99.66 0.9K
12:48 99.66 99.73 99.66 99.73 2.2K
12:49 99.73 99.73 99.63 99.63 3.3K
12:50 99.63 99.65 99.63 99.65 0.8K
12:51 99.65 99.65 99.65 99.65 0.3K
12:52 99.65 99.68 99.65 99.67 1.6K
12:53 99.67 99.67 99.67 99.67 0.1K
12:54 99.67 99.67 99.67 99.67 1.0K
12:55 99.67 99.67 99.67 99.67 0.2K
12:56 99.67 99.68 99.67 99.68 0.6K
12:57 99.68 99.68 99.63 99.63 3.7K
12:58 99.61 99.61 99.61 99.61 1.4K
12:59 99.58 99.58 99.53 99.53 2.4K
13:00 99.53 99.53 99.46 99.46 1.4K
13:01 99.46 99.52 99.44 99.44 3.6K
13:02 99.38 99.40 99.38 99.40 2.9K
13:03 99.40 99.40 99.40 99.40 1.9K
13:04 99.40 99.40 99.37 99.37 1.0K
13:05 99.37 99.37 99.34 99.34 0.9K
13:06 99.34 99.34 99.30 99.30 1.5K
13:07 99.30 99.31 99.26 99.26 1.6K
13:08 99.26 99.28 99.26 99.26 0.8K
13:09 99.26 99.26 99.22 99.22 0.9K
13:10 99.22 99.23 99.22 99.22 1.0K
13:11 99.25 99.25 99.22 99.22 1.4K
13:12 99.22 99.23 99.22 99.23 0.8K
13:13 99.20 99.26 99.20 99.26 6.5K
13:14 99.26 99.27 99.25 99.25 1.8K
13:15 99.25 99.26 99.25 99.26 0.7K
13:16 99.26 99.26 99.25 99.25 0.9K
13:17 99.25 99.29 99.25 99.29 1.5K
13:18 99.29 99.31 99.29 99.31 0.8K
13:19 99.29 99.32 99.29 99.32 1.2K
13:20 99.32 99.33 99.32 99.33 1.3K
13:21 99.33 99.37 99.32 99.34 4.7K
13:22 99.34 99.34 99.32 99.32 2.2K
13:23 99.28 99.28 99.27 99.27 0.6K
13:24 99.27 99.33 99.27 99.33 0.9K
13:25 99.33 99.33 99.32 99.32 0.5K
13:26 99.31 99.31 99.31 99.31 0.4K
13:27 99.31 99.31 99.31 99.31 0.3K
13:28 99.31 99.36 99.31 99.36 1.3K
13:29 99.36 99.36 99.36 99.36 1.8K
13:30 99.36 99.39 99.36 99.39 1.2K
13:31 99.39 99.41 99.36 99.41 2.7K
13:32 99.41 99.41 99.40 99.40 0.8K
13:33 99.43 99.49 99.43 99.49 1.9K
13:34 99.49 99.49 99.48 99.48 1.1K
13:35 99.48 99.48 99.47 99.47 1.8K
13:36 99.47 99.50 99.47 99.49 1.9K
13:37 99.51 99.53 99.51 99.53 1.3K
13:38 99.51 99.51 99.49 99.49 1.7K
13:39 99.49 99.50 99.49 99.50 0.8K
13:40 99.50 99.50 99.47 99.48 1.3K
13:41 99.48 99.50 99.46 99.48 2.2K
13:42 99.44 99.44 99.44 99.44 1.1K
13:43 99.44 99.46 99.41 99.41 2.4K
13:44 99.41 99.41 99.36 99.36 1.1K
13:45 99.36 99.38 99.36 99.38 0.6K
13:46 99.38 99.38 99.38 99.38 0.6K
13:47 99.38 99.38 99.38 99.38 0.4K
13:48 99.38 99.38 99.38 99.38 0.9K
13:49 99.38 99.40 99.38 99.40 2.5K
13:50 99.40 99.40 99.40 99.40 1.1K
13:51 99.40 99.43 99.40 99.43 0.7K
13:52 99.43 99.43 99.40 99.40 1.6K
13:53 99.40 99.40 99.28 99.28 3.5K
13:54 99.28 99.28 99.24 99.28 1.3K
13:55 99.28 99.28 99.20 99.20 1.8K
13:56 99.20 99.25 99.18 99.25 2.9K
13:57 99.25 99.25 99.20 99.20 1.2K
13:58 99.20 99.20 99.20 99.20 0.1K
13:59 99.20 99.21 99.20 99.21 0.6K
14:00 99.21 99.25 99.21 99.24 1.5K
14:01 99.27 99.27 99.20 99.20 2.8K
14:02 99.20 99.20 99.20 99.20 0.6K
14:03 99.17 99.24 99.17 99.24 1.5K
14:04 99.24 99.24 99.21 99.24 0.8K
14:05 99.26 99.27 99.26 99.27 1.3K
14:06 99.32 99.32 99.31 99.31 0.9K
14:07 99.31 99.31 99.31 99.31 1.0K
14:08 99.30 99.31 99.29 99.29 1.9K
14:09 99.28 99.29 99.28 99.29 0.9K
14:10 99.28 99.28 99.26 99.26 1.3K
14:11 99.26 99.31 99.25 99.31 2.0K
14:12 99.29 99.31 99.29 99.31 1.1K
14:13 99.31 99.34 99.31 99.34 0.7K
14:14 99.34 99.34 99.33 99.33 1.0K
14:15 99.36 99.36 99.34 99.35 2.0K
14:16 99.35 99.35 99.35 99.35 0.6K
14:17 99.40 99.40 99.40 99.40 4.4K
14:18 99.43 99.46 99.42 99.42 1.6K
14:19 99.41 99.46 99.41 99.46 1.9K
14:20 99.46 99.46 99.44 99.44 1.5K
14:21 99.44 99.44 99.44 99.44 0.4K
14:22 99.44 99.47 99.44 99.47 1.0K
14:23 99.51 99.51 99.50 99.50 0.9K
14:24 99.50 99.50 99.48 99.48 1.3K
14:25 99.48 99.48 99.46 99.48 2.6K
14:26 99.48 99.48 99.47 99.47 3.2K
14:27 99.47 99.59 99.47 99.59 3.7K
14:28 99.59 99.62 99.59 99.62 0.6K
14:29 99.62 99.62 99.57 99.57 2.7K
14:30 99.51 99.54 99.51 99.53 2.2K
14:31 99.54 99.55 99.54 99.54 1.1K
14:32 99.54 99.54 99.52 99.52 1.2K
14:33 99.55 99.56 99.55 99.56 1.0K
14:34 99.52 99.54 99.52 99.52 2.8K
14:35 99.52 99.52 99.52 99.52 0.3K
14:36 99.52 99.52 99.52 99.52 0.2K
14:37 99.52 99.52 99.52 99.52 2.2K
14:38 99.52 99.52 99.47 99.47 1.1K
14:39 99.47 99.54 99.47 99.54 0.9K
14:40 99.54 99.56 99.54 99.54 2.1K
14:41 99.54 99.54 99.50 99.50 3.0K
14:42 99.50 99.51 99.49 99.49 0.7K
14:43 99.51 99.51 99.49 99.49 2.3K
14:44 99.47 99.47 99.42 99.42 3.7K
14:45 99.42 99.43 99.42 99.43 1.4K
14:46 99.41 99.41 99.38 99.39 4.2K
14:47 99.39 99.46 99.39 99.46 2.0K
14:48 99.46 99.46 99.46 99.46 0.4K
14:49 99.46 99.46 99.46 99.46 0.8K
14:50 99.46 99.50 99.46 99.49 2.2K
14:51 99.48 99.49 99.48 99.49 0.7K
14:52 99.49 99.49 99.48 99.48 0.5K
14:53 99.48 99.48 99.48 99.48 0.7K
14:54 99.48 99.55 99.48 99.55 3.7K
14:55 99.55 99.56 99.53 99.54 1.1K
14:56 99.54 99.56 99.54 99.56 1.3K
14:57 99.56 99.64 99.55 99.64 2.4K
14:58 99.64 99.67 99.64 99.64 20.1K
14:59 99.64 99.65 99.63 99.63 3.3K
15:00 99.65 99.65 99.64 99.64 1.3K
15:01 99.64 99.64 99.59 99.59 4.1K
15:02 99.59 99.59 99.56 99.56 2.6K
15:03 99.63 99.76 99.63 99.76 12.4K
15:04 99.76 99.76 99.75 99.75 1.4K
15:05 99.75 99.75 99.73 99.73 0.8K
15:06 99.78 99.78 99.78 99.78 2.2K
15:07 99.75 99.75 99.75 99.75 0.9K
15:08 99.75 99.78 99.72 99.72 3.7K
15:09 99.72 99.73 99.72 99.73 0.8K
15:10 99.73 99.73 99.69 99.70 4.2K
15:11 99.70 99.70 99.70 99.70 0.9K
15:12 99.69 99.77 99.69 99.77 3.0K
15:13 99.75 99.75 99.73 99.73 11.4K
15:14 99.73 99.74 99.73 99.74 0.7K
15:15 99.74 99.74 99.71 99.71 1.1K
15:16 99.71 99.75 99.71 99.75 1.4K
15:17 99.74 99.77 99.74 99.77 1.3K
15:18 99.80 99.80 99.75 99.75 1.7K
15:19 99.69 99.69 99.67 99.67 5.9K
15:20 99.72 99.74 99.71 99.72 6.6K
15:21 99.72 99.72 99.65 99.67 2.9K
15:22 99.70 99.70 99.69 99.69 1.1K
15:23 99.67 99.67 99.65 99.65 1.4K
15:24 99.67 99.67 99.66 99.66 0.4K
15:25 99.67 99.67 99.62 99.62 4.4K
15:26 99.61 99.65 99.61 99.65 3.0K
15:27 99.63 99.63 99.63 99.63 1.0K
15:28 99.60 99.60 99.60 99.60 0.8K
15:29 99.60 99.63 99.60 99.63 2.2K
15:30 99.65 99.65 99.61 99.62 3.6K
15:31 99.62 99.62 99.60 99.60 1.1K
15:32 99.60 99.61 99.60 99.60 4.0K
15:33 99.61 99.63 99.61 99.63 1.9K
15:34 99.64 99.66 99.64 99.64 2.7K
15:35 99.68 99.68 99.65 99.65 4.2K
15:36 99.65 99.65 99.63 99.63 3.2K
15:37 99.62 99.63 99.61 99.63 2.7K
15:38 99.62 99.69 99.62 99.69 3.6K
15:39 99.71 99.71 99.67 99.67 3.7K
15:40 99.65 99.67 99.65 99.65 2.7K
15:41 99.66 99.66 99.64 99.64 3.8K
15:42 99.63 99.69 99.63 99.69 8.2K
15:43 99.71 99.72 99.71 99.72 3.2K
15:44 99.72 99.72 99.66 99.66 2.3K
15:45 99.66 99.66 99.64 99.65 1.6K
15:46 99.65 99.65 99.61 99.62 2.8K
15:47 99.62 99.65 99.61 99.61 2.8K
15:48 99.57 99.60 99.57 99.58 7.0K
15:49 99.64 99.64 99.57 99.57 3.8K
15:50 99.57 99.57 99.50 99.52 6.0K
15:51 99.50 99.55 99.49 99.49 10.6K
15:52 99.53 99.53 99.51 99.52 8.3K
15:53 99.54 99.54 99.49 99.49 5.7K
15:54 99.55 99.64 99.55 99.63 12.3K
15:55 99.63 99.63 99.54 99.57 7.8K
15:56 99.57 99.66 99.51 99.66 11.3K
15:57 99.63 99.63 99.53 99.53 12.9K
15:58 99.51 99.60 99.51 99.57 16.4K
15:59 99.56 99.60 99.56 99.60 12.1K
16:00 99.61 99.61 99.46 99.53 372.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし