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 99.19 99.42 98.91 99.16 19.0K
09:32 99.42 99.42 99.42 99.42 0.4K
09:33 99.42 99.43 99.16 99.43 1.3K
09:34 99.43 99.43 99.36 99.36 1.4K
09:35 99.37 99.51 99.34 99.51 1.2K
09:36 99.51 99.51 99.51 99.51 1.3K
09:37 99.06 99.27 99.06 99.27 11.8K
09:38 99.27 99.27 99.26 99.26 4.0K
09:39 99.24 99.24 99.24 99.24 0.6K
09:40 99.24 99.24 99.23 99.23 0.8K
09:41 99.24 99.24 99.24 99.24 0.7K
09:42 99.25 99.25 99.16 99.19 4.0K
09:43 99.19 99.19 99.05 99.05 6.1K
09:44 99.05 99.10 99.05 99.10 0.2K
09:45 99.15 99.17 99.15 99.17 1.3K
09:46 99.17 99.17 99.02 99.02 1.0K
09:47 99.02 99.02 98.97 98.97 1.4K
09:48 98.82 98.88 98.80 98.88 2.7K
09:49 98.88 98.88 98.87 98.87 0.8K
09:50 98.87 98.88 98.87 98.88 0.1K
09:51 98.88 98.94 98.88 98.92 3.5K
09:52 98.87 98.87 98.77 98.77 1.5K
09:53 98.77 98.95 98.77 98.95 2.3K
09:54 98.96 98.96 98.96 98.96 0.8K
09:55 98.96 98.97 98.93 98.97 1.6K
09:56 98.97 98.98 98.95 98.95 2.2K
09:57 98.95 98.99 98.95 98.99 3.7K
09:58 98.99 98.99 98.79 98.81 7.0K
09:59 98.80 98.80 98.72 98.72 1.4K
10:00 98.72 98.77 98.72 98.77 3.3K
10:01 98.76 98.76 98.73 98.73 1.6K
10:02 98.73 98.87 98.73 98.87 5.3K
10:03 99.09 99.09 99.06 99.09 3.2K
10:04 99.09 99.09 99.03 99.03 4.4K
10:05 99.03 99.03 98.97 98.97 3.2K
10:06 98.97 99.02 98.97 99.02 2.0K
10:07 99.02 99.02 98.97 99.00 5.0K
10:08 99.00 99.05 98.95 98.95 3.4K
10:09 98.89 98.89 98.83 98.85 3.1K
10:10 98.86 98.90 98.85 98.88 3.3K
10:11 98.82 98.84 98.66 98.72 3.9K
10:12 98.71 98.80 98.71 98.76 1.7K
10:13 98.76 98.76 98.75 98.75 1.5K
10:14 98.79 98.79 98.70 98.73 1.4K
10:15 98.68 98.71 98.68 98.71 7.1K
10:16 98.76 98.76 98.70 98.70 2.7K
10:17 98.70 98.70 98.56 98.56 1.5K
10:18 98.51 98.54 98.51 98.54 7.4K
10:19 98.52 98.57 98.51 98.57 3.9K
10:20 98.57 98.67 98.57 98.67 3.3K
10:21 98.67 98.77 98.67 98.77 1.7K
10:22 98.79 98.79 98.70 98.70 2.6K
10:23 98.65 98.71 98.65 98.71 2.3K
10:24 98.70 98.72 98.70 98.72 0.4K
10:25 98.72 98.80 98.72 98.80 3.9K
10:26 98.80 98.80 98.80 98.80 0.9K
10:27 98.80 98.80 98.77 98.77 1.8K
10:28 98.72 98.72 98.63 98.63 1.7K
10:29 98.63 98.68 98.63 98.68 1.2K
10:30 98.56 98.56 98.50 98.50 1.1K
10:31 98.50 98.52 98.47 98.48 2.4K
10:32 98.49 98.49 98.46 98.48 0.8K
10:33 98.52 98.52 98.44 98.44 4.5K
10:34 98.42 98.42 98.37 98.38 3.4K
10:35 98.42 98.42 98.33 98.33 3.6K
10:36 98.33 98.38 98.29 98.29 5.8K
10:37 98.29 98.36 98.29 98.36 8.1K
10:38 98.36 98.36 98.31 98.31 2.4K
10:39 98.31 98.31 98.29 98.29 0.8K
10:40 98.38 98.40 98.38 98.39 5.5K
10:41 98.44 98.46 98.44 98.46 1.9K
10:42 98.50 98.50 98.48 98.48 5.5K
10:43 98.48 98.58 98.48 98.58 10.8K
10:44 98.60 98.69 98.59 98.69 5.7K
10:45 98.54 98.54 98.32 98.43 83.3K
10:46 98.43 98.52 98.39 98.39 10.2K
10:47 98.39 98.41 98.36 98.40 1.6K
10:48 98.45 98.45 98.43 98.43 2.8K
10:49 98.43 98.54 98.43 98.53 7.7K
10:50 98.58 98.58 98.50 98.50 4.8K
10:51 98.48 98.49 98.46 98.48 2.3K
10:52 98.48 98.55 98.47 98.47 11.6K
10:53 98.47 98.60 98.47 98.57 4.1K
10:54 98.57 98.67 98.57 98.62 3.0K
10:55 98.62 98.62 98.61 98.61 1.2K
10:56 98.61 98.61 98.61 98.61 0.8K
10:57 98.61 98.68 98.61 98.68 3.8K
10:58 98.75 98.75 98.69 98.70 4.3K
10:59 98.70 98.77 98.70 98.75 3.0K
11:00 98.75 98.79 98.75 98.79 3.7K
11:01 98.79 98.79 98.75 98.78 2.6K
11:02 98.78 98.85 98.78 98.82 4.4K
11:03 98.80 98.80 98.66 98.66 4.7K
11:04 98.72 98.77 98.71 98.77 6.8K
11:05 98.79 98.89 98.79 98.89 8.3K
11:06 98.89 98.91 98.89 98.91 1.1K
11:07 98.91 98.91 98.83 98.83 2.7K
11:08 98.82 98.86 98.82 98.86 2.0K
11:09 98.86 98.98 98.86 98.98 5.2K
11:10 98.98 98.98 98.96 98.96 1.6K
11:11 99.03 99.03 98.97 98.97 4.1K
11:12 99.01 99.01 98.97 98.98 0.9K
11:13 98.97 98.97 98.95 98.97 4.1K
11:14 98.97 99.01 98.97 98.97 3.4K
11:15 98.97 98.97 98.94 98.97 1.2K
11:16 98.97 99.00 98.97 99.00 2.6K
11:17 99.00 99.03 99.00 99.03 2.6K
11:18 99.08 99.08 99.05 99.05 11.3K
11:19 99.03 99.10 99.03 99.09 13.3K
11:20 99.09 99.12 99.07 99.12 2.0K
11:21 99.12 99.12 99.10 99.10 0.7K
11:22 99.08 99.10 99.08 99.10 1.8K
11:23 99.15 99.15 99.11 99.12 2.4K
11:24 99.12 99.12 99.11 99.11 0.8K
11:25 99.11 99.15 99.11 99.15 2.8K
11:26 99.14 99.15 99.12 99.12 2.0K
11:27 99.13 99.13 99.09 99.09 1.9K
11:28 99.09 99.12 99.09 99.12 1.4K
11:29 99.12 99.13 99.12 99.13 2.2K
11:30 99.13 99.15 99.13 99.15 0.9K
11:31 99.11 99.16 99.11 99.16 3.4K
11:32 99.17 99.17 99.17 99.17 1.7K
11:33 99.17 99.19 99.16 99.16 2.8K
11:34 99.17 99.17 99.17 99.17 0.8K
11:35 99.15 99.15 99.13 99.14 3.3K
11:36 99.14 99.20 99.14 99.20 2.2K
11:37 99.15 99.20 99.15 99.16 2.5K
11:38 99.12 99.12 99.12 99.12 0.8K
11:39 99.12 99.12 99.12 99.12 0.3K
11:40 99.16 99.16 99.10 99.15 4.3K
11:41 99.15 99.19 99.15 99.19 1.3K
11:42 99.19 99.19 99.17 99.17 0.2K
11:43 99.18 99.30 99.18 99.29 7.4K
11:44 99.29 99.36 99.29 99.36 1.3K
11:45 99.36 99.36 99.36 99.36 0.4K
11:46 99.36 99.36 99.36 99.36 0.3K
11:47 99.36 99.36 99.31 99.31 1.4K
11:48 99.31 99.33 99.30 99.33 3.1K
11:49 99.33 99.36 99.33 99.36 1.3K
11:50 99.36 99.36 99.31 99.31 0.9K
11:51 99.31 99.31 99.24 99.25 2.4K
11:52 99.25 99.26 99.25 99.26 2.2K
11:53 99.26 99.26 99.26 99.26 0.5K
11:54 99.28 99.29 99.25 99.29 2.0K
11:55 99.29 99.29 99.27 99.27 1.1K
11:56 99.27 99.28 99.27 99.28 1.0K
11:57 99.26 99.27 99.24 99.24 3.7K
11:58 99.24 99.28 99.24 99.26 1.2K
11:59 99.24 99.24 99.23 99.24 3.6K
12:00 99.24 99.26 99.24 99.26 1.7K
12:01 99.26 99.29 99.26 99.29 2.4K
12:02 99.29 99.31 99.25 99.25 7.4K
12:03 99.25 99.25 99.25 99.25 0.3K
12:04 99.25 99.27 99.25 99.27 0.9K
12:05 99.24 99.36 99.24 99.36 4.5K
12:06 99.34 99.39 99.34 99.37 1.6K
12:07 99.37 99.39 99.37 99.39 0.6K
12:08 99.39 99.39 99.39 99.39 0.1K
12:09 99.39 99.41 99.39 99.41 0.4K
12:10 99.41 99.44 99.41 99.44 0.8K
12:11 99.47 99.47 99.44 99.46 4.7K
12:12 99.47 99.47 99.35 99.35 3.9K
12:13 99.35 99.35 99.35 99.35 0.1K
12:14 99.40 99.40 99.40 99.40 0.7K
12:15 99.40 99.40 99.40 99.40 0.7K
12:16 99.40 99.42 99.40 99.42 0.8K
12:17 99.42 99.43 99.41 99.41 2.9K
12:18 99.41 99.41 99.41 99.41 1.1K
12:19 99.37 99.37 99.33 99.33 5.3K
12:20 99.33 99.35 99.32 99.35 5.8K
12:21 99.35 99.35 99.31 99.33 2.6K
12:22 99.33 99.33 99.27 99.27 1.4K
12:23 99.27 99.29 99.27 99.29 0.9K
12:24 99.29 99.31 99.29 99.31 3.5K
12:25 99.29 99.30 99.29 99.30 2.5K
12:26 99.30 99.33 99.30 99.33 3.2K
12:27 99.33 99.37 99.33 99.37 0.4K
12:28 99.37 99.37 99.30 99.30 2.2K
12:29 99.30 99.37 99.30 99.37 2.1K
12:30 99.39 99.40 99.39 99.40 2.0K
12:31 99.43 99.43 99.43 99.43 0.6K
12:32 99.43 99.44 99.43 99.44 1.2K
12:33 99.47 99.47 99.37 99.37 3.7K
12:34 99.44 99.44 99.44 99.44 1.9K
12:35 99.44 99.50 99.44 99.50 1.9K
12:36 99.47 99.48 99.47 99.47 1.7K
12:37 99.48 99.52 99.48 99.52 1.2K
12:38 99.53 99.53 99.53 99.53 1.0K
12:39 99.53 99.60 99.53 99.60 8.8K
12:40 99.60 99.60 99.60 99.60 0.2K
12:41 99.62 99.62 99.57 99.57 2.6K
12:42 99.57 99.57 99.50 99.50 2.8K
12:43 99.50 99.59 99.49 99.59 3.5K
12:44 99.59 99.60 99.57 99.60 0.8K
12:45 99.60 99.60 99.60 99.60 0.9K
12:46 99.57 99.57 99.56 99.56 0.9K
12:47 99.56 99.56 99.56 99.56 0.9K
12:48 99.59 99.59 99.55 99.55 3.1K
12:49 99.56 99.60 99.56 99.60 1.5K
12:50 99.59 99.59 99.59 99.59 1.3K
12:51 99.61 99.61 99.60 99.60 1.1K
12:52 99.58 99.61 99.58 99.61 4.7K
12:53 99.61 99.61 99.53 99.53 2.8K
12:54 99.53 99.53 99.51 99.51 0.9K
12:55 99.51 99.52 99.50 99.52 1.2K
12:56 99.52 99.52 99.49 99.51 0.9K
12:57 99.51 99.53 99.51 99.51 1.6K
12:58 99.51 99.52 99.48 99.49 2.9K
12:59 99.49 99.51 99.49 99.51 1.6K
13:00 99.51 99.55 99.51 99.55 4.7K
13:01 99.54 99.55 99.54 99.55 2.1K
13:02 99.57 99.57 99.55 99.55 1.6K
13:03 99.56 99.57 99.56 99.57 4.9K
13:04 99.57 99.57 99.53 99.54 3.8K
13:05 99.57 99.58 99.57 99.58 4.6K
13:06 99.59 99.59 99.56 99.56 2.3K
13:07 99.56 99.62 99.56 99.61 2.2K
13:08 99.61 99.65 99.61 99.63 5.0K
13:09 99.62 99.62 99.59 99.60 2.8K
13:10 99.62 99.65 99.62 99.65 2.4K
13:11 99.65 99.67 99.65 99.65 1.9K
13:12 99.65 99.65 99.65 99.65 1.7K
13:13 99.65 99.68 99.64 99.66 6.2K
13:14 99.66 99.70 99.66 99.70 5.1K
13:15 99.70 99.70 99.70 99.70 0.5K
13:16 99.70 99.70 99.69 99.70 1.5K
13:17 99.70 99.70 99.66 99.66 2.2K
13:18 99.66 99.66 99.66 99.66 0.3K
13:19 99.67 99.69 99.64 99.69 1.7K
13:20 99.69 99.71 99.69 99.71 1.8K
13:21 99.74 99.75 99.74 99.75 2.1K
13:22 99.77 99.79 99.73 99.73 4.9K
13:23 99.73 99.74 99.73 99.74 0.6K
13:24 99.72 99.72 99.72 99.72 0.3K
13:25 99.71 99.74 99.71 99.74 1.1K
13:26 99.69 99.70 99.69 99.70 3.9K
13:27 99.70 99.70 99.65 99.70 3.1K
13:28 99.70 99.70 99.68 99.68 1.0K
13:29 99.68 99.74 99.68 99.74 3.0K
13:30 99.74 99.74 99.69 99.69 2.4K
13:31 99.69 99.69 99.61 99.61 1.9K
13:32 99.64 99.66 99.64 99.66 4.0K
13:33 99.66 99.66 99.62 99.64 4.2K
13:34 99.60 99.60 99.56 99.56 8.5K
13:35 99.57 99.57 99.54 99.56 11.4K
13:36 99.54 99.57 99.54 99.57 16.9K
13:37 99.57 99.62 99.57 99.62 22.0K
13:38 99.59 99.63 99.59 99.63 25.4K
13:39 99.61 99.61 99.56 99.58 9.6K
13:40 99.57 99.60 99.57 99.60 5.6K
13:41 99.58 99.58 99.55 99.57 4.8K
13:42 99.54 99.57 99.50 99.50 4.5K
13:43 99.56 99.57 99.50 99.57 2.1K
13:44 99.57 99.59 99.57 99.59 17.3K
13:45 99.58 99.58 99.51 99.52 17.0K
13:46 99.52 99.52 99.39 99.39 1.5K
13:47 99.42 99.43 99.38 99.38 5.0K
13:48 99.30 99.38 99.30 99.38 0.4K
13:49 99.31 99.37 99.31 99.32 1.3K
13:50 99.32 99.32 99.32 99.32 2.4K
13:51 99.35 99.36 99.30 99.36 9.0K
13:52 99.33 99.37 99.33 99.33 2.2K
13:53 99.29 99.29 99.26 99.28 4.6K
13:54 99.28 99.31 99.27 99.27 1.9K
13:55 99.26 99.26 99.24 99.24 0.7K
13:56 99.23 99.23 99.19 99.19 3.6K
13:57 99.15 99.17 99.14 99.17 1.0K
13:58 99.14 99.19 99.14 99.17 3.8K
13:59 99.17 99.19 99.15 99.19 3.3K
14:00 99.19 99.19 99.14 99.14 1.8K
14:01 99.17 99.17 99.14 99.14 3.8K
14:02 99.14 99.14 99.09 99.11 5.7K
14:03 99.17 99.23 99.17 99.21 1.6K
14:04 99.23 99.24 99.20 99.22 3.8K
14:05 99.22 99.22 99.18 99.18 1.9K
14:06 99.22 99.22 99.15 99.15 2.0K
14:07 99.09 99.12 99.09 99.12 1.9K
14:08 99.12 99.21 99.12 99.21 1.8K
14:09 99.21 99.24 99.19 99.19 1.3K
14:10 99.19 99.26 99.19 99.19 2.7K
14:11 99.19 99.19 99.18 99.18 1.5K
14:12 99.18 99.21 99.18 99.20 4.3K
14:13 99.17 99.19 99.17 99.19 2.4K
14:14 99.20 99.22 99.20 99.20 3.9K
14:15 99.23 99.23 99.12 99.13 6.1K
14:16 99.09 99.11 99.09 99.11 6.7K
14:17 99.11 99.16 99.11 99.12 1.5K
14:18 99.12 99.12 99.12 99.12 0.6K
14:19 99.05 99.08 99.05 99.08 2.3K
14:20 99.09 99.09 98.98 98.98 2.2K
14:21 98.99 98.99 98.93 98.96 3.9K
14:22 98.93 99.02 98.93 98.99 4.9K
14:23 98.99 99.00 98.99 99.00 2.2K
14:24 98.97 99.01 98.97 99.01 1.7K
14:25 99.03 99.03 99.03 99.03 1.7K
14:26 99.02 99.05 99.02 99.05 1.4K
14:27 99.09 99.09 99.09 99.09 1.3K
14:28 99.09 99.12 99.09 99.12 4.1K
14:29 99.10 99.12 99.09 99.12 2.2K
14:30 99.11 99.14 99.11 99.14 2.3K
14:31 99.14 99.20 99.14 99.20 5.6K
14:32 99.20 99.20 99.19 99.19 5.8K
14:33 99.19 99.26 99.19 99.23 4.5K
14:34 99.23 99.24 99.18 99.18 5.8K
14:35 99.18 99.25 99.18 99.22 1.4K
14:36 99.24 99.25 99.24 99.25 6.7K
14:37 99.27 99.30 99.27 99.30 3.2K
14:38 99.28 99.28 99.21 99.21 3.1K
14:39 99.21 99.21 99.21 99.21 0.4K
14:40 99.21 99.26 99.21 99.24 2.9K
14:41 99.24 99.27 99.24 99.27 1.1K
14:42 99.28 99.30 99.28 99.30 2.1K
14:43 99.34 99.34 99.30 99.30 1.1K
14:44 99.30 99.30 99.28 99.29 1.0K
14:45 99.30 99.30 99.28 99.29 2.4K
14:46 99.28 99.28 99.25 99.25 2.7K
14:47 99.25 99.29 99.25 99.29 8.9K
14:48 99.29 99.30 99.28 99.28 1.0K
14:49 99.28 99.28 99.28 99.28 1.7K
14:50 99.28 99.30 99.28 99.30 3.0K
14:51 99.30 99.30 99.29 99.29 1.9K
14:52 99.29 99.35 99.29 99.35 2.8K
14:53 99.36 99.39 99.36 99.37 3.2K
14:54 99.37 99.39 99.35 99.35 1.3K
14:55 99.36 99.36 99.36 99.36 0.4K
14:56 99.36 99.36 99.36 99.36 2.5K
14:57 99.34 99.35 99.33 99.33 2.3K
14:58 99.33 99.35 99.33 99.35 1.5K
14:59 99.35 99.40 99.35 99.40 2.2K
15:00 99.38 99.38 99.37 99.38 8.6K
15:01 99.34 99.34 99.31 99.32 1.9K
15:02 99.32 99.36 99.32 99.34 1.7K
15:03 99.34 99.42 99.34 99.42 3.8K
15:04 99.37 99.38 99.37 99.38 2.0K
15:05 99.34 99.37 99.34 99.37 2.7K
15:06 99.37 99.37 99.37 99.37 0.2K
15:07 99.44 99.48 99.44 99.44 3.7K
15:08 99.46 99.46 99.37 99.37 2.8K
15:09 99.35 99.37 99.35 99.37 2.1K
15:10 99.37 99.37 99.35 99.35 0.4K
15:11 99.35 99.41 99.33 99.41 3.7K
15:12 99.40 99.42 99.39 99.39 1.1K
15:13 99.37 99.37 99.37 99.37 2.2K
15:14 99.37 99.42 99.37 99.42 1.5K
15:15 99.42 99.44 99.39 99.44 1.7K
15:16 99.43 99.43 99.43 99.43 1.4K
15:17 99.46 99.52 99.46 99.49 2.6K
15:18 99.49 99.52 99.49 99.52 3.4K
15:19 99.45 99.46 99.43 99.46 4.1K
15:20 99.48 99.48 99.45 99.45 1.4K
15:21 99.45 99.45 99.42 99.45 3.7K
15:22 99.45 99.45 99.44 99.44 1.4K
15:23 99.45 99.45 99.45 99.45 2.8K
15:24 99.42 99.42 99.40 99.40 1.9K
15:25 99.41 99.43 99.38 99.39 4.5K
15:26 99.37 99.37 99.31 99.31 2.8K
15:27 99.31 99.31 99.22 99.23 7.1K
15:28 99.23 99.23 99.22 99.23 3.1K
15:29 99.25 99.26 99.22 99.23 3.5K
15:30 99.23 99.23 99.15 99.17 2.7K
15:31 99.22 99.25 99.22 99.25 3.5K
15:32 99.27 99.29 99.27 99.28 2.1K
15:33 99.28 99.28 99.28 99.28 1.6K
15:34 99.29 99.29 99.27 99.27 0.9K
15:35 99.27 99.30 99.27 99.30 1.1K
15:36 99.30 99.31 99.28 99.31 2.0K
15:37 99.32 99.33 99.30 99.33 4.6K
15:38 99.35 99.35 99.33 99.33 4.0K
15:39 99.33 99.33 99.29 99.29 6.4K
15:40 99.29 99.29 99.26 99.27 2.4K
15:41 99.27 99.30 99.27 99.30 1.4K
15:42 99.35 99.35 99.33 99.34 3.4K
15:43 99.34 99.34 99.31 99.31 2.2K
15:44 99.31 99.31 99.25 99.25 7.1K
15:45 99.27 99.33 99.27 99.33 2.8K
15:46 99.28 99.28 99.25 99.26 2.4K
15:47 99.26 99.37 99.26 99.37 14.5K
15:48 99.40 99.43 99.40 99.43 6.6K
15:49 99.43 99.48 99.43 99.48 3.4K
15:50 99.48 99.48 99.47 99.48 3.8K
15:51 99.60 99.64 99.59 99.64 10.6K
15:52 99.66 99.66 99.61 99.61 6.4K
15:53 99.61 99.76 99.61 99.76 9.9K
15:54 99.77 99.79 99.73 99.73 8.5K
15:55 99.72 99.72 99.60 99.68 24.1K
15:56 99.62 99.69 99.60 99.69 17.4K
15:57 99.68 99.78 99.68 99.78 19.6K
15:58 99.75 99.82 99.73 99.79 31.4K
15:59 99.78 99.83 99.78 99.81 39.2K
16:00 99.77 99.82 99.73 99.82 450.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし