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 99.97 102.00 99.53 100.04 35.4K
09:32 99.88 99.88 99.34 99.60 8.5K
09:33 99.61 99.61 99.61 99.61 2.0K
09:34 99.61 99.61 99.13 99.13 0.2K
09:35 99.12 99.61 99.12 99.61 3.0K
09:36 99.61 99.85 99.61 99.85 0.6K
09:37 99.85 99.85 99.85 99.85 0.2K
09:38 99.85 99.94 99.84 99.94 0.9K
09:39 99.94 99.94 99.84 99.84 0.4K
09:40 100.03 100.03 99.98 99.98 6.6K
09:41 99.98 99.99 99.98 99.99 0.6K
09:42 99.99 99.99 99.99 99.99 0.5K
09:43 99.99 99.99 99.99 99.99 0.1K
09:44 99.99 100.05 99.99 100.05 1.6K
09:45 100.05 100.05 100.05 100.05 1.4K
09:46 100.05 100.05 99.88 99.88 0.9K
09:47 99.88 99.88 99.76 99.76 1.9K
09:48 99.76 99.76 99.76 99.76 0.9K
09:49 99.76 99.76 99.65 99.65 2.6K
09:50 99.65 99.79 99.54 99.79 3.7K
09:51 99.66 99.66 99.63 99.63 0.8K
09:52 99.63 99.72 99.53 99.72 4.4K
09:53 99.72 99.73 99.72 99.73 0.8K
09:54 99.70 99.70 99.59 99.59 3.6K
09:55 99.59 99.59 99.59 99.59 0.7K
09:56 99.56 99.56 99.56 99.56 1.1K
09:57 99.56 99.56 99.48 99.48 0.9K
09:58 99.48 99.48 99.48 99.48 0.4K
09:59 99.48 99.51 99.48 99.51 1.7K
10:00 99.51 99.62 99.46 99.55 6.8K
10:01 99.50 99.61 99.50 99.59 4.8K
10:02 99.59 99.64 99.59 99.64 2.5K
10:03 99.66 99.66 99.66 99.66 1.0K
10:04 99.66 99.94 99.66 99.94 1.6K
10:05 99.94 99.94 99.92 99.92 1.3K
10:06 100.03 100.07 100.00 100.03 3.6K
10:07 100.03 100.15 99.96 100.15 4.5K
10:08 100.07 100.13 100.02 100.13 2.6K
10:09 100.13 100.19 100.05 100.17 1.5K
10:10 100.17 100.17 99.98 99.98 3.4K
10:11 99.98 99.98 99.95 99.95 2.7K
10:12 99.95 100.04 99.95 99.99 2.1K
10:13 99.99 100.09 99.99 100.06 4.2K
10:14 100.10 100.10 100.02 100.06 7.2K
10:15 100.01 100.01 99.98 99.98 2.3K
10:16 99.99 100.04 99.97 99.97 10.1K
10:17 99.97 100.00 99.97 100.00 0.9K
10:18 100.00 100.01 100.00 100.01 0.7K
10:19 100.01 100.12 100.01 100.04 3.3K
10:20 100.04 100.04 99.99 100.01 3.2K
10:21 100.02 100.04 99.95 99.95 4.7K
10:22 99.95 99.98 99.91 99.98 1.8K
10:23 99.97 100.07 99.97 100.07 3.3K
10:24 100.07 100.14 100.07 100.14 1.6K
10:25 100.14 100.14 100.11 100.13 1.8K
10:26 100.08 100.12 100.08 100.12 0.8K
10:27 100.12 100.17 100.12 100.17 1.2K
10:28 100.15 100.15 100.15 100.15 1.2K
10:29 100.15 100.15 100.10 100.12 3.2K
10:30 100.12 100.12 100.12 100.12 0.5K
10:31 100.12 100.15 100.12 100.15 1.1K
10:32 100.12 100.20 100.12 100.20 4.2K
10:33 100.22 100.22 100.19 100.19 2.2K
10:34 100.19 100.25 100.19 100.25 2.0K
10:35 100.18 100.18 100.14 100.16 2.6K
10:36 100.16 100.16 100.16 100.16 0.5K
10:37 100.12 100.18 100.12 100.18 2.2K
10:38 100.18 100.18 100.06 100.06 4.1K
10:39 100.06 100.06 100.06 100.06 0.3K
10:40 100.06 100.07 100.06 100.07 0.5K
10:41 100.08 100.08 99.98 99.98 2.7K
10:42 100.03 100.03 99.98 99.98 0.7K
10:43 99.98 99.98 99.98 99.98 0.4K
10:44 99.98 100.20 99.98 100.20 1.1K
10:45 100.15 100.15 100.09 100.09 2.2K
10:46 100.09 100.16 100.09 100.16 0.4K
10:47 100.16 100.20 100.16 100.17 0.5K
10:48 100.20 100.27 100.20 100.27 1.8K
10:49 100.28 100.28 100.28 100.28 0.8K
10:50 100.38 100.38 100.35 100.37 2.3K
10:51 100.44 100.44 100.36 100.36 3.6K
10:52 100.39 100.39 100.34 100.34 2.5K
10:53 100.34 100.34 100.32 100.32 1.6K
10:54 100.34 100.38 100.34 100.38 1.0K
10:55 100.38 100.41 100.38 100.41 0.9K
10:56 100.41 100.41 100.41 100.41 1.5K
10:57 100.41 100.41 100.40 100.40 1.4K
10:58 100.39 100.39 100.30 100.30 2.8K
10:59 100.30 100.30 100.24 100.24 1.2K
11:00 100.24 100.24 100.23 100.23 1.1K
11:01 100.25 100.25 100.18 100.18 1.9K
11:02 100.18 100.18 100.10 100.10 4.2K
11:03 100.10 100.10 100.05 100.07 2.4K
11:04 100.06 100.06 100.01 100.01 1.9K
11:05 100.01 100.01 99.90 99.90 2.4K
11:06 99.90 99.92 99.87 99.90 3.0K
11:07 99.90 99.90 99.84 99.85 2.7K
11:08 99.88 99.88 99.76 99.77 5.2K
11:09 99.77 99.77 99.77 99.77 0.3K
11:10 99.73 99.82 99.73 99.82 2.5K
11:11 99.82 99.82 99.82 99.82 0.6K
11:12 99.82 99.82 99.76 99.76 3.3K
11:13 99.76 99.89 99.76 99.89 6.0K
11:14 99.89 99.89 99.88 99.88 2.6K
11:15 99.90 99.92 99.90 99.92 2.7K
11:16 99.92 99.92 99.87 99.87 2.0K
11:17 99.87 99.91 99.87 99.87 1.0K
11:18 99.87 99.88 99.87 99.88 3.0K
11:19 99.86 99.86 99.82 99.82 4.1K
11:20 99.83 99.85 99.83 99.85 1.3K
11:21 99.85 99.85 99.85 99.85 0.9K
11:22 99.93 99.93 99.87 99.87 3.3K
11:23 99.93 99.93 99.93 99.93 0.8K
11:24 99.93 99.98 99.93 99.95 5.0K
11:25 99.98 99.99 99.95 99.95 4.0K
11:26 100.00 100.06 100.00 100.06 8.3K
11:27 100.06 100.06 100.01 100.01 2.3K
11:28 100.01 100.01 100.01 100.01 1.9K
11:29 100.01 100.05 100.01 100.05 0.9K
11:30 100.05 100.05 100.01 100.01 3.2K
11:31 100.00 100.00 100.00 100.00 1.3K
11:32 100.00 100.02 99.99 99.99 1.0K
11:33 99.99 100.03 99.99 100.03 2.5K
11:34 100.03 100.08 99.97 100.08 4.3K
11:35 100.10 100.10 100.08 100.08 0.9K
11:36 100.08 100.08 100.08 100.08 0.5K
11:37 100.08 100.12 100.08 100.12 0.6K
11:38 100.08 100.08 100.08 100.08 1.7K
11:39 100.11 100.11 100.04 100.04 3.1K
11:40 100.06 100.06 100.06 100.06 1.6K
11:41 100.04 100.04 100.03 100.03 0.8K
11:42 100.03 100.06 100.03 100.06 1.0K
11:43 100.06 100.06 99.99 99.99 3.6K
11:44 99.99 100.00 99.99 100.00 1.9K
11:45 100.00 100.00 99.96 99.96 1.1K
11:46 99.96 99.99 99.96 99.99 2.3K
11:47 99.99 99.99 99.96 99.96 1.9K
11:48 99.96 99.96 99.91 99.95 2.5K
11:49 99.95 99.95 99.82 99.84 2.5K
11:50 99.84 99.87 99.82 99.84 1.2K
11:51 99.84 99.84 99.83 99.83 1.5K
11:52 99.82 99.82 99.81 99.81 0.9K
11:53 99.81 99.82 99.81 99.82 0.8K
11:54 99.82 99.83 99.81 99.83 1.6K
11:55 99.83 99.83 99.79 99.81 2.4K
11:56 99.81 99.81 99.78 99.78 0.4K
11:57 99.78 99.82 99.78 99.81 2.6K
11:58 99.81 99.81 99.81 99.81 0.3K
11:59 99.82 99.86 99.82 99.86 1.7K
12:00 99.86 99.86 99.83 99.84 2.3K
12:01 99.87 99.87 99.81 99.83 2.4K
12:02 99.84 99.84 99.83 99.83 0.5K
12:03 99.83 99.84 99.83 99.84 1.0K
12:04 99.84 99.86 99.84 99.86 1.8K
12:05 99.87 99.87 99.86 99.86 0.9K
12:06 99.88 99.95 99.88 99.95 5.0K
12:07 99.93 99.93 99.89 99.89 3.3K
12:08 99.89 99.89 99.83 99.83 1.8K
12:09 99.84 99.88 99.84 99.88 2.4K
12:10 99.88 99.89 99.88 99.88 2.6K
12:11 99.88 99.95 99.88 99.95 0.6K
12:12 99.95 99.95 99.95 99.95 0.2K
12:13 99.90 99.94 99.90 99.93 0.8K
12:14 99.93 99.93 99.90 99.90 1.6K
12:15 99.90 99.94 99.90 99.94 1.0K
12:16 99.94 99.94 99.94 99.94 0.4K
12:17 100.02 100.02 100.02 100.02 5.5K
12:18 100.02 100.02 100.01 100.01 1.2K
12:19 100.01 100.02 100.01 100.02 0.4K
12:20 100.03 100.09 100.03 100.09 2.7K
12:21 100.06 100.06 100.06 100.06 0.8K
12:22 100.06 100.07 100.06 100.06 1.2K
12:23 100.07 100.08 100.07 100.08 4.9K
12:24 100.11 100.14 100.11 100.14 0.9K
12:25 100.11 100.14 100.10 100.10 2.6K
12:26 100.10 100.10 100.10 100.10 0.5K
12:27 100.10 100.10 100.07 100.07 4.4K
12:28 100.07 100.08 100.06 100.08 1.2K
12:29 100.10 100.10 100.08 100.08 0.7K
12:30 100.08 100.08 100.05 100.05 0.8K
12:31 100.05 100.08 100.05 100.08 1.7K
12:32 100.11 100.14 100.09 100.09 1.5K
12:33 100.09 100.17 100.09 100.17 1.2K
12:34 100.20 100.23 100.20 100.23 1.8K
12:35 100.20 100.20 100.18 100.18 0.9K
12:36 100.21 100.23 100.08 100.08 10.9K
12:37 100.08 100.12 100.06 100.06 1.5K
12:38 100.06 100.06 99.89 99.89 3.7K
12:39 99.86 99.86 99.83 99.83 1.4K
12:40 99.83 99.83 99.63 99.63 5.5K
12:41 99.63 99.66 99.62 99.62 1.7K
12:42 99.62 99.62 99.51 99.58 3.7K
12:43 99.58 99.62 99.58 99.62 8.3K
12:44 99.66 99.66 99.66 99.66 0.7K
12:45 99.67 99.67 99.61 99.61 1.0K
12:46 99.61 99.65 99.61 99.61 0.5K
12:47 99.61 99.67 99.61 99.61 2.9K
12:48 99.61 99.61 99.61 99.61 0.7K
12:49 99.61 99.61 99.56 99.57 1.5K
12:50 99.57 99.57 99.57 99.57 0.6K
12:51 99.57 99.64 99.57 99.64 1.1K
12:52 99.64 99.67 99.60 99.67 1.9K
12:53 99.66 99.66 99.64 99.64 2.2K
12:54 99.64 99.64 99.61 99.61 1.8K
12:55 99.61 99.65 99.61 99.61 5.9K
12:56 99.56 99.59 99.56 99.59 0.6K
12:57 99.59 99.59 99.59 99.59 0.3K
12:58 99.59 99.59 99.56 99.58 6.5K
12:59 99.56 99.56 99.56 99.56 1.3K
13:00 99.48 99.49 99.48 99.49 3.8K
13:01 99.49 99.50 99.49 99.50 3.0K
13:02 99.50 99.50 99.48 99.48 4.5K
13:03 99.49 99.49 99.48 99.48 3.5K
13:04 99.53 99.53 99.53 99.53 7.3K
13:05 99.55 99.58 99.55 99.58 7.9K
13:06 99.56 99.59 99.56 99.58 1.9K
13:07 99.58 99.59 99.56 99.57 2.8K
13:08 99.55 99.57 99.55 99.57 2.1K
13:09 99.56 99.56 99.56 99.56 1.1K
13:10 99.60 99.60 99.60 99.60 3.5K
13:11 99.58 99.59 99.58 99.59 1.5K
13:12 99.59 99.63 99.55 99.61 5.9K
13:13 99.61 99.61 99.61 99.61 0.4K
13:14 99.61 99.61 99.61 99.61 1.0K
13:15 99.55 99.55 99.52 99.52 2.6K
13:16 99.52 99.52 99.52 99.52 1.2K
13:17 99.51 99.51 99.46 99.46 3.8K
13:18 99.44 99.44 99.39 99.39 2.6K
13:19 99.39 99.39 99.33 99.33 1.5K
13:20 99.33 99.39 99.33 99.39 6.7K
13:21 99.39 99.39 99.27 99.27 4.2K
13:22 99.27 99.27 99.24 99.26 1.5K
13:23 99.24 99.24 99.20 99.20 1.9K
13:24 99.17 99.17 99.17 99.17 1.7K
13:25 99.19 99.19 99.04 99.04 21.0K
13:26 99.04 99.04 99.02 99.02 0.9K
13:27 99.02 99.17 99.02 99.17 3.2K
13:28 99.17 99.21 99.16 99.21 4.7K
13:29 99.21 99.22 99.21 99.22 1.0K
13:30 99.22 99.27 99.21 99.27 1.7K
13:31 99.27 99.33 99.23 99.23 6.0K
13:32 99.23 99.31 99.23 99.31 1.5K
13:33 99.31 99.35 99.31 99.35 2.8K
13:34 99.35 99.35 99.35 99.35 0.6K
13:35 99.35 99.36 99.35 99.36 1.7K
13:36 99.36 99.40 99.36 99.40 3.7K
13:37 99.40 99.44 99.40 99.42 2.6K
13:38 99.42 99.46 99.42 99.46 1.5K
13:39 99.48 99.50 99.48 99.50 3.0K
13:40 99.54 99.54 99.53 99.53 2.1K
13:41 99.56 99.57 99.56 99.57 2.1K
13:42 99.57 99.57 99.56 99.57 5.0K
13:43 99.57 99.59 99.57 99.59 1.0K
13:44 99.59 99.59 99.54 99.58 2.0K
13:45 99.58 99.58 99.58 99.58 0.7K
13:46 99.60 99.60 99.60 99.60 0.9K
13:47 99.60 99.60 99.56 99.60 1.8K
13:48 99.60 99.60 99.56 99.56 2.5K
13:49 99.56 99.56 99.53 99.53 1.6K
13:50 99.52 99.55 99.52 99.54 3.7K
13:51 99.54 99.57 99.53 99.57 3.6K
13:52 99.57 99.57 99.57 99.57 1.5K
13:53 99.62 99.64 99.62 99.64 1.4K
13:54 99.64 99.67 99.63 99.67 2.2K
13:55 99.58 99.59 99.58 99.59 2.0K
13:56 99.59 99.59 99.59 99.59 1.8K
13:57 99.59 99.61 99.55 99.61 4.5K
13:58 99.61 99.61 99.60 99.60 1.7K
13:59 99.60 99.66 99.60 99.64 4.1K
14:00 99.64 99.65 99.64 99.65 2.6K
14:01 99.66 99.66 99.65 99.65 2.0K
14:02 99.63 99.63 99.60 99.60 2.2K
14:03 99.60 99.65 99.60 99.65 2.0K
14:04 99.65 99.65 99.64 99.64 1.0K
14:05 99.64 99.66 99.64 99.64 1.9K
14:06 99.68 99.71 99.68 99.71 3.8K
14:07 99.72 99.72 99.72 99.72 1.3K
14:08 99.75 99.78 99.75 99.78 1.8K
14:09 99.78 99.78 99.76 99.76 2.8K
14:10 99.73 99.73 99.69 99.69 4.0K
14:11 99.66 99.66 99.63 99.63 5.1K
14:12 99.63 99.63 99.59 99.62 1.7K
14:13 99.62 99.62 99.62 99.62 1.1K
14:14 99.61 99.64 99.61 99.64 2.0K
14:15 99.64 99.64 99.60 99.62 1.7K
14:16 99.62 99.63 99.61 99.63 1.5K
14:17 99.63 99.63 99.63 99.63 1.5K
14:18 99.62 99.62 99.59 99.59 1.6K
14:19 99.61 99.66 99.61 99.66 3.0K
14:20 99.68 99.68 99.68 99.68 2.7K
14:21 99.68 99.70 99.65 99.70 1.6K
14:22 99.67 99.70 99.66 99.66 2.1K
14:23 99.63 99.63 99.63 99.63 3.6K
14:24 99.63 99.63 99.62 99.62 1.0K
14:25 99.62 99.62 99.62 99.62 0.9K
14:26 99.62 99.68 99.62 99.68 2.6K
14:27 99.68 99.69 99.67 99.69 2.9K
14:28 99.63 99.63 99.55 99.55 3.3K
14:29 99.53 99.53 99.52 99.52 1.6K
14:30 99.52 99.53 99.52 99.53 1.3K
14:31 99.53 99.62 99.53 99.62 2.3K
14:32 99.62 99.64 99.62 99.64 1.4K
14:33 99.64 99.66 99.64 99.65 1.7K
14:34 99.67 99.67 99.63 99.63 2.7K
14:35 99.63 99.74 99.63 99.74 15.7K
14:36 99.74 99.74 99.67 99.67 3.4K
14:37 99.67 99.70 99.67 99.70 0.7K
14:38 99.70 99.74 99.70 99.72 3.1K
14:39 99.72 99.76 99.69 99.69 3.0K
14:40 99.69 99.72 99.69 99.72 2.2K
14:41 99.72 99.75 99.72 99.72 1.0K
14:42 99.72 99.81 99.72 99.79 1.9K
14:43 99.79 99.79 99.79 99.79 0.7K
14:44 99.81 99.81 99.79 99.81 2.5K
14:45 99.85 99.85 99.78 99.78 5.6K
14:46 99.78 99.80 99.77 99.77 1.6K
14:47 99.77 99.79 99.77 99.79 1.6K
14:48 99.78 99.79 99.78 99.78 1.6K
14:49 99.78 99.79 99.75 99.79 3.0K
14:50 99.78 99.79 99.78 99.79 1.1K
14:51 99.79 99.80 99.79 99.80 1.0K
14:52 99.80 99.83 99.80 99.83 2.0K
14:53 99.86 99.88 99.86 99.88 2.2K
14:54 99.88 99.89 99.86 99.89 1.6K
14:55 99.85 99.85 99.80 99.80 4.2K
14:56 99.80 99.80 99.78 99.78 2.0K
14:57 99.78 99.81 99.78 99.81 2.6K
14:58 99.81 99.84 99.81 99.84 1.1K
14:59 99.80 99.81 99.79 99.81 1.9K
15:00 99.81 99.82 99.79 99.80 3.9K
15:01 99.83 99.85 99.83 99.85 14.3K
15:02 99.85 99.85 99.78 99.80 3.8K
15:03 99.80 99.81 99.80 99.80 1.3K
15:04 99.80 99.82 99.80 99.82 2.6K
15:05 99.82 99.82 99.76 99.76 3.7K
15:06 99.76 99.76 99.75 99.76 1.1K
15:07 99.77 99.79 99.76 99.76 2.3K
15:08 99.79 99.81 99.78 99.80 5.0K
15:09 99.80 99.80 99.72 99.72 4.0K
15:10 99.72 99.76 99.72 99.76 1.9K
15:11 99.75 99.80 99.75 99.80 1.6K
15:12 99.77 99.83 99.77 99.83 2.1K
15:13 99.83 99.83 99.81 99.83 1.6K
15:14 99.83 99.89 99.83 99.87 3.2K
15:15 99.88 99.88 99.81 99.83 2.9K
15:16 99.83 99.84 99.80 99.80 3.2K
15:17 99.80 99.82 99.78 99.79 7.5K
15:18 99.79 99.84 99.79 99.81 2.0K
15:19 99.81 99.81 99.70 99.70 4.0K
15:20 99.70 99.71 99.70 99.71 1.0K
15:21 99.71 99.76 99.71 99.73 3.2K
15:22 99.72 99.72 99.63 99.63 5.8K
15:23 99.63 99.67 99.63 99.64 3.2K
15:24 99.64 99.65 99.63 99.63 2.9K
15:25 99.63 99.65 99.63 99.65 1.8K
15:26 99.62 99.62 99.61 99.61 3.5K
15:27 99.62 99.68 99.62 99.68 2.8K
15:28 99.67 99.67 99.63 99.63 3.2K
15:29 99.66 99.68 99.66 99.66 1.9K
15:30 99.70 99.71 99.64 99.64 4.3K
15:31 99.61 99.65 99.61 99.65 1.5K
15:32 99.61 99.66 99.61 99.66 2.1K
15:33 99.66 99.69 99.66 99.69 2.2K
15:34 99.69 99.69 99.67 99.68 3.0K
15:35 99.68 99.68 99.64 99.66 3.7K
15:36 99.66 99.73 99.66 99.73 4.2K
15:37 99.73 99.74 99.71 99.74 3.7K
15:38 99.72 99.72 99.66 99.66 5.2K
15:39 99.64 99.65 99.61 99.61 2.7K
15:40 99.61 99.67 99.61 99.66 7.4K
15:41 99.67 99.71 99.66 99.71 3.4K
15:42 99.74 99.76 99.70 99.70 9.3K
15:43 99.68 99.68 99.68 99.68 1.9K
15:44 99.67 99.67 99.62 99.63 3.0K
15:45 99.65 99.68 99.65 99.68 4.5K
15:46 99.68 99.71 99.65 99.69 2.2K
15:47 99.69 99.69 99.59 99.61 5.0K
15:48 99.60 99.60 99.54 99.56 3.5K
15:49 99.60 99.60 99.55 99.59 4.3K
15:50 99.59 99.65 99.58 99.63 4.4K
15:51 99.76 99.80 99.75 99.78 12.8K
15:52 99.77 99.78 99.75 99.77 5.5K
15:53 99.79 99.88 99.79 99.86 7.8K
15:54 99.81 99.86 99.81 99.84 9.5K
15:55 99.90 99.90 99.68 99.68 23.2K
15:56 99.55 99.69 99.55 99.66 31.0K
15:57 99.69 99.69 99.60 99.63 22.2K
15:58 99.65 99.65 99.59 99.62 26.9K
15:59 99.67 99.67 99.65 99.67 53.2K
16:00 99.68 99.68 99.61 99.65 651.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし