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 97.92 99.30 97.21 97.67 27.3K
09:32 97.67 97.67 97.36 97.50 0.9K
09:33 97.34 97.66 97.34 97.66 27.4K
09:34 97.70 97.87 97.58 97.58 6.9K
09:35 97.65 97.73 97.57 97.57 3.5K
09:36 97.77 97.77 97.64 97.64 14.6K
09:37 97.55 97.90 97.55 97.73 23.5K
09:38 97.82 97.84 97.63 97.63 12.6K
09:39 97.63 97.63 97.29 97.29 5.0K
09:40 97.28 97.72 97.28 97.63 29.9K
09:41 97.57 97.73 97.57 97.73 8.4K
09:42 97.73 97.76 97.73 97.76 2.1K
09:43 97.76 97.76 97.55 97.63 9.8K
09:44 97.63 97.63 97.55 97.55 1.7K
09:45 97.55 97.97 97.55 97.97 8.6K
09:46 97.89 98.07 97.89 98.07 4.0K
09:47 97.89 97.89 97.78 97.80 1.9K
09:48 97.80 97.80 97.72 97.80 1.1K
09:49 97.80 97.83 97.67 97.72 20.6K
09:50 97.60 97.68 97.60 97.62 7.3K
09:51 97.63 97.66 97.48 97.63 64.5K
09:52 97.66 97.69 97.49 97.49 26.4K
09:53 97.34 97.34 97.26 97.26 13.9K
09:54 97.27 97.38 97.14 97.19 17.4K
09:55 97.25 97.30 97.13 97.27 61.4K
09:56 97.34 97.53 97.34 97.48 8.7K
09:57 97.43 97.43 97.32 97.40 5.1K
09:58 97.29 97.40 97.29 97.35 5.5K
09:59 97.31 97.37 97.28 97.37 15.5K
10:00 97.26 97.35 97.26 97.35 3.5K
10:01 97.34 97.50 97.34 97.45 24.0K
10:02 97.44 97.53 97.38 97.43 9.8K
10:03 97.49 97.55 97.49 97.55 34.1K
10:04 97.45 97.51 97.39 97.51 3.8K
10:05 97.59 97.64 97.59 97.63 5.5K
10:06 97.63 97.63 97.54 97.62 4.5K
10:07 97.77 97.81 97.75 97.81 5.4K
10:08 97.85 97.91 97.83 97.91 29.5K
10:09 97.91 97.91 97.78 97.78 13.8K
10:10 97.81 97.81 97.75 97.75 3.2K
10:11 97.66 97.78 97.66 97.70 20.7K
10:12 97.65 97.73 97.63 97.73 4.7K
10:13 97.73 98.05 97.73 98.05 16.6K
10:14 98.01 98.01 97.86 97.86 2.5K
10:15 97.78 97.88 97.74 97.84 4.0K
10:16 97.84 97.87 97.83 97.83 9.8K
10:17 97.79 97.80 97.79 97.80 2.3K
10:18 97.79 97.81 97.79 97.81 2.8K
10:19 97.81 97.81 97.70 97.70 4.4K
10:20 97.68 97.68 97.62 97.62 4.8K
10:21 97.62 97.62 97.51 97.58 1.6K
10:22 97.63 97.63 97.46 97.46 3.0K
10:23 97.56 97.66 97.56 97.62 4.9K
10:24 97.69 97.76 97.69 97.76 2.8K
10:25 97.76 97.84 97.76 97.83 3.8K
10:26 97.86 97.90 97.86 97.90 3.1K
10:27 97.90 97.90 97.82 97.82 3.2K
10:28 97.82 97.86 97.81 97.86 2.9K
10:29 97.83 97.83 97.71 97.71 4.0K
10:30 97.70 97.72 97.70 97.72 4.8K
10:31 97.72 97.79 97.72 97.79 2.5K
10:32 97.79 97.79 97.79 97.79 0.2K
10:33 97.76 97.77 97.75 97.76 11.4K
10:34 97.76 97.77 97.76 97.77 3.8K
10:35 97.82 97.88 97.82 97.88 13.2K
10:36 97.91 98.00 97.91 98.00 3.3K
10:37 98.00 98.02 97.94 97.94 3.2K
10:38 97.94 97.94 97.82 97.82 4.9K
10:39 97.79 97.88 97.76 97.81 22.9K
10:40 97.89 97.89 97.89 97.89 2.0K
10:41 97.89 97.89 97.87 97.87 2.3K
10:42 97.92 97.92 97.86 97.86 4.8K
10:43 97.81 97.81 97.69 97.69 22.1K
10:44 97.80 97.94 97.80 97.92 11.9K
10:45 97.92 98.00 97.92 98.00 1.4K
10:46 98.00 98.00 97.98 97.98 0.5K
10:47 97.99 98.02 97.98 97.98 11.1K
10:48 97.98 98.08 97.98 98.01 16.7K
10:49 98.01 98.14 98.01 98.14 3.8K
10:50 98.11 98.13 98.07 98.07 3.3K
10:51 98.04 98.04 97.85 97.85 3.1K
10:52 97.85 97.85 97.85 97.85 0.5K
10:53 97.79 97.79 97.76 97.76 1.1K
10:54 97.72 97.74 97.72 97.74 5.3K
10:55 97.74 97.74 97.63 97.63 0.5K
10:56 97.69 97.69 97.69 97.69 1.1K
10:57 97.62 97.62 97.62 97.62 1.8K
10:58 97.62 97.71 97.61 97.71 4.5K
10:59 97.66 97.69 97.63 97.63 2.6K
11:00 97.65 97.66 97.62 97.62 5.0K
11:01 97.68 97.68 97.62 97.64 5.2K
11:02 97.68 97.68 97.68 97.68 2.3K
11:03 97.66 97.66 97.66 97.66 1.6K
11:04 97.66 97.74 97.66 97.70 6.0K
11:05 97.70 97.74 97.70 97.72 3.8K
11:06 97.72 97.72 97.59 97.59 3.4K
11:07 97.61 97.61 97.56 97.56 1.9K
11:08 97.56 97.57 97.51 97.51 2.7K
11:09 97.51 97.55 97.51 97.55 4.1K
11:10 97.53 97.64 97.53 97.63 5.8K
11:11 97.63 97.63 97.61 97.61 0.4K
11:12 97.61 97.61 97.56 97.56 1.9K
11:13 97.56 97.58 97.56 97.58 0.9K
11:14 97.58 97.58 97.39 97.39 5.1K
11:15 97.42 97.47 97.42 97.47 2.1K
11:16 97.47 97.47 97.47 97.47 1.1K
11:17 97.47 97.47 97.38 97.38 3.0K
11:18 97.38 97.38 97.37 97.37 1.7K
11:19 97.39 97.48 97.39 97.48 9.1K
11:20 97.48 97.52 97.48 97.52 2.1K
11:21 97.52 97.59 97.52 97.59 2.5K
11:22 97.59 97.63 97.59 97.63 3.0K
11:23 97.63 97.71 97.62 97.71 3.9K
11:24 97.67 97.67 97.64 97.64 4.5K
11:25 97.64 97.69 97.64 97.68 0.6K
11:26 97.68 97.68 97.63 97.66 1.4K
11:27 97.68 97.70 97.68 97.69 2.3K
11:28 97.70 97.71 97.70 97.71 1.8K
11:29 97.71 97.71 97.67 97.69 4.9K
11:30 97.69 97.72 97.69 97.72 2.9K
11:31 97.72 97.72 97.72 97.72 0.3K
11:32 97.70 97.70 97.70 97.70 3.4K
11:33 97.79 97.80 97.78 97.80 2.6K
11:34 97.80 97.82 97.80 97.82 1.5K
11:35 97.84 97.96 97.84 97.96 2.8K
11:36 97.92 97.96 97.92 97.96 2.9K
11:37 97.99 97.99 97.98 97.98 0.9K
11:38 97.99 98.04 97.97 97.97 6.8K
11:39 97.97 97.97 97.87 97.87 4.6K
11:40 97.87 97.89 97.84 97.89 2.9K
11:41 97.89 97.97 97.89 97.97 1.5K
11:42 97.97 97.97 97.91 97.93 2.1K
11:43 97.92 97.95 97.92 97.95 3.8K
11:44 97.95 97.95 97.89 97.93 3.2K
11:45 97.93 97.94 97.93 97.94 1.3K
11:46 97.94 97.98 97.93 97.94 2.7K
11:47 97.94 97.94 97.91 97.91 6.0K
11:48 97.89 97.96 97.79 97.79 42.4K
11:49 97.85 97.93 97.85 97.92 88.4K
11:50 97.92 97.92 97.89 97.89 0.5K
11:51 97.89 97.89 97.84 97.84 1.2K
11:52 97.86 97.86 97.81 97.81 1.4K
11:53 97.85 97.85 97.71 97.71 4.9K
11:54 97.72 97.75 97.72 97.75 0.9K
11:55 97.75 97.75 97.72 97.72 0.9K
11:56 97.69 97.69 97.66 97.66 1.4K
11:57 97.73 97.73 97.69 97.69 1.7K
11:58 97.69 97.71 97.68 97.68 0.3K
11:59 97.68 97.72 97.68 97.70 4.2K
12:00 97.66 97.66 97.58 97.59 3.1K
12:01 97.59 97.62 97.57 97.62 4.7K
12:02 97.62 97.65 97.61 97.65 2.2K
12:03 97.65 97.73 97.65 97.73 1.6K
12:04 97.73 97.79 97.73 97.79 1.5K
12:05 97.82 97.82 97.67 97.67 12.6K
12:06 97.64 97.66 97.62 97.62 5.5K
12:07 97.65 97.70 97.63 97.70 15.3K
12:08 97.73 97.75 97.73 97.75 1.3K
12:09 97.79 97.79 97.70 97.70 5.8K
12:10 97.70 97.73 97.65 97.69 17.8K
12:11 97.69 97.69 97.68 97.68 1.7K
12:12 97.68 97.68 97.67 97.67 0.7K
12:13 97.61 97.61 97.61 97.61 0.3K
12:14 97.63 97.66 97.60 97.60 20.9K
12:15 97.60 97.65 97.60 97.65 3.4K
12:16 97.65 97.66 97.65 97.66 0.9K
12:17 97.63 97.63 97.63 97.63 0.4K
12:18 97.63 97.65 97.63 97.63 2.1K
12:19 97.63 97.63 97.61 97.61 1.2K
12:20 97.61 97.61 97.57 97.57 0.8K
12:21 97.59 97.59 97.59 97.59 2.2K
12:22 97.61 97.61 97.61 97.61 1.2K
12:23 97.58 97.58 97.58 97.58 7.0K
12:24 97.58 97.68 97.58 97.68 3.9K
12:25 97.68 97.68 97.67 97.68 6.8K
12:26 97.62 97.62 97.62 97.62 2.1K
12:27 97.62 97.62 97.62 97.62 0.1K
12:28 97.68 97.68 97.66 97.68 3.5K
12:29 97.68 97.69 97.67 97.68 8.4K
12:30 97.70 97.72 97.70 97.72 2.3K
12:31 97.72 97.72 97.63 97.63 4.4K
12:32 97.63 97.63 97.61 97.61 1.0K
12:33 97.60 97.60 97.55 97.55 2.5K
12:34 97.55 97.56 97.54 97.56 1.5K
12:35 97.56 97.57 97.56 97.57 3.6K
12:36 97.56 97.57 97.56 97.57 2.2K
12:37 97.56 97.64 97.56 97.64 5.5K
12:38 97.62 97.67 97.62 97.67 4.2K
12:39 97.67 97.71 97.67 97.71 1.1K
12:40 97.69 97.73 97.69 97.73 2.5K
12:41 97.76 97.79 97.76 97.76 4.0K
12:42 97.71 97.73 97.68 97.68 3.9K
12:43 97.68 97.78 97.68 97.78 3.2K
12:44 97.78 97.80 97.78 97.80 0.9K
12:45 97.80 97.82 97.80 97.81 2.7K
12:46 97.83 97.87 97.83 97.85 4.0K
12:47 97.85 97.87 97.85 97.87 1.8K
12:48 97.88 97.88 97.86 97.86 2.7K
12:49 97.88 97.88 97.83 97.86 5.5K
12:50 97.86 97.94 97.86 97.94 1.3K
12:51 97.94 97.97 97.93 97.93 6.1K
12:52 97.93 97.94 97.90 97.94 1.3K
12:53 97.94 97.94 97.93 97.93 0.2K
12:54 97.93 97.93 97.93 97.93 0.3K
12:55 97.93 97.96 97.93 97.93 3.4K
12:56 97.94 97.94 97.94 97.94 0.6K
12:57 97.96 97.96 97.89 97.89 7.1K
12:58 97.84 97.88 97.84 97.88 0.8K
12:59 97.90 97.90 97.86 97.86 1.2K
13:00 97.86 97.87 97.85 97.87 6.7K
13:01 97.84 97.84 97.82 97.82 2.4K
13:02 97.82 97.82 97.73 97.73 2.6K
13:03 97.73 97.76 97.73 97.76 3.1K
13:04 97.76 97.79 97.76 97.79 1.0K
13:05 97.79 97.85 97.79 97.85 1.0K
13:06 97.85 97.88 97.85 97.88 1.4K
13:07 97.93 97.97 97.93 97.97 5.0K
13:08 97.97 97.97 97.94 97.94 1.1K
13:09 97.94 97.94 97.93 97.94 1.4K
13:10 97.94 97.94 97.94 97.94 0.3K
13:11 97.94 97.98 97.94 97.97 2.5K
13:12 97.97 98.08 97.97 98.08 1.9K
13:13 98.08 98.09 98.07 98.07 2.3K
13:14 98.07 98.07 98.02 98.02 9.7K
13:15 98.05 98.10 98.04 98.10 5.2K
13:16 98.10 98.14 98.10 98.14 3.1K
13:17 98.19 98.19 98.15 98.18 9.0K
13:18 98.24 98.27 98.24 98.27 6.6K
13:19 98.26 98.26 98.26 98.26 1.6K
13:20 98.27 98.27 98.26 98.26 0.6K
13:21 98.26 98.26 98.26 98.26 2.0K
13:22 98.26 98.26 98.26 98.26 2.3K
13:23 98.26 98.27 98.26 98.26 5.1K
13:24 98.27 98.27 98.22 98.22 1.8K
13:25 98.20 98.27 98.20 98.25 4.5K
13:26 98.25 98.30 98.25 98.27 1.2K
13:27 98.27 98.27 98.24 98.26 4.5K
13:28 98.26 98.26 98.24 98.25 3.2K
13:29 98.25 98.25 98.22 98.25 1.8K
13:30 98.28 98.28 98.28 98.28 1.8K
13:31 98.25 98.25 98.21 98.21 3.4K
13:32 98.21 98.21 98.21 98.21 0.2K
13:33 98.20 98.22 98.20 98.20 3.1K
13:34 98.20 98.20 98.13 98.13 4.9K
13:35 98.13 98.13 98.13 98.13 0.7K
13:36 98.13 98.15 98.13 98.15 5.1K
13:37 98.16 98.16 98.13 98.14 1.7K
13:38 98.16 98.18 98.13 98.18 4.0K
13:39 98.18 98.20 98.16 98.20 6.5K
13:40 98.20 98.20 98.17 98.20 3.9K
13:41 98.20 98.20 98.14 98.14 3.7K
13:42 98.14 98.15 98.09 98.09 7.8K
13:43 98.09 98.09 98.00 98.05 4.1K
13:44 98.10 98.10 98.09 98.09 2.7K
13:45 98.09 98.09 98.06 98.06 2.2K
13:46 98.06 98.09 98.05 98.09 3.5K
13:47 98.09 98.09 98.06 98.06 6.4K
13:48 98.06 98.07 98.06 98.07 2.8K
13:49 98.09 98.09 98.08 98.09 1.9K
13:50 98.09 98.09 98.08 98.08 3.3K
13:51 98.08 98.13 98.08 98.09 4.0K
13:52 98.11 98.18 98.11 98.18 4.4K
13:53 98.18 98.23 98.18 98.18 33.0K
13:54 98.18 98.19 98.14 98.14 4.5K
13:55 98.13 98.13 98.13 98.13 0.9K
13:56 98.20 98.29 98.19 98.29 5.1K
13:57 98.29 98.29 98.26 98.26 1.2K
13:58 98.26 98.26 98.23 98.23 4.4K
13:59 98.23 98.25 98.22 98.25 2.3K
14:00 98.21 98.21 98.20 98.20 1.6K
14:01 98.20 98.20 98.19 98.19 1.7K
14:02 98.19 98.22 98.19 98.22 1.4K
14:03 98.29 98.29 98.27 98.27 3.6K
14:04 98.27 98.33 98.27 98.33 2.7K
14:05 98.33 98.33 98.27 98.27 4.6K
14:06 98.27 98.34 98.27 98.34 0.9K
14:07 98.34 98.36 98.32 98.32 2.2K
14:08 98.32 98.32 98.32 98.32 2.0K
14:09 98.32 98.34 98.32 98.34 2.0K
14:10 98.37 98.37 98.36 98.36 3.0K
14:11 98.34 98.34 98.31 98.31 2.8K
14:12 98.29 98.29 98.28 98.28 5.7K
14:13 98.29 98.30 98.29 98.30 2.6K
14:14 98.30 98.36 98.30 98.36 1.5K
14:15 98.38 98.39 98.38 98.39 2.3K
14:16 98.38 98.41 98.38 98.41 0.8K
14:17 98.39 98.43 98.39 98.43 3.1K
14:18 98.43 98.43 98.37 98.37 3.1K
14:19 98.37 98.37 98.31 98.31 3.8K
14:20 98.34 98.34 98.32 98.32 4.8K
14:21 98.32 98.32 98.09 98.09 6.7K
14:22 98.14 98.18 98.12 98.18 3.5K
14:23 98.18 98.18 97.98 98.01 4.3K
14:24 97.92 97.99 97.90 97.99 13.2K
14:25 97.99 98.02 97.96 98.01 14.3K
14:26 98.04 98.04 98.03 98.03 1.6K
14:27 98.09 98.16 98.09 98.12 3.6K
14:28 98.12 98.12 98.10 98.10 1.4K
14:29 98.10 98.10 98.02 98.02 3.7K
14:30 98.02 98.07 98.02 98.07 1.5K
14:31 98.10 98.15 98.10 98.13 3.0K
14:32 98.13 98.15 98.13 98.15 1.6K
14:33 98.12 98.12 98.07 98.09 6.0K
14:34 98.09 98.09 98.08 98.08 0.9K
14:35 98.08 98.08 98.08 98.08 2.4K
14:36 98.08 98.16 98.08 98.16 3.6K
14:37 98.15 98.15 98.15 98.15 1.8K
14:38 98.16 98.16 98.10 98.10 3.4K
14:39 98.11 98.11 98.06 98.06 4.1K
14:40 98.06 98.06 98.01 98.01 3.8K
14:41 98.01 98.05 98.01 98.05 2.4K
14:42 98.05 98.06 98.03 98.06 1.4K
14:43 98.05 98.08 98.05 98.08 4.4K
14:44 98.02 98.02 97.99 98.01 6.1K
14:45 98.00 98.04 98.00 98.03 6.1K
14:46 98.03 98.07 98.03 98.04 1.6K
14:47 98.04 98.04 98.00 98.00 1.2K
14:48 98.00 98.00 97.93 97.96 5.0K
14:49 97.96 98.01 97.96 98.01 5.5K
14:50 98.05 98.12 98.04 98.12 3.2K
14:51 98.13 98.17 98.12 98.12 3.1K
14:52 98.12 98.14 98.12 98.14 2.9K
14:53 98.15 98.16 98.15 98.16 2.7K
14:54 98.16 98.16 98.12 98.12 0.9K
14:55 98.12 98.15 98.12 98.15 2.8K
14:56 98.14 98.15 98.13 98.13 3.5K
14:57 98.14 98.15 98.10 98.10 5.6K
14:58 98.09 98.09 98.05 98.06 2.0K
14:59 98.06 98.06 98.02 98.04 2.9K
15:00 98.07 98.07 98.05 98.07 3.2K
15:01 98.09 98.16 98.09 98.16 6.7K
15:02 98.18 98.18 98.10 98.10 4.3K
15:03 98.12 98.12 98.09 98.09 2.1K
15:04 98.10 98.12 98.08 98.08 3.7K
15:05 98.09 98.09 98.03 98.03 3.7K
15:06 98.03 98.09 98.03 98.09 2.9K
15:07 98.09 98.09 98.07 98.09 2.6K
15:08 98.09 98.18 98.09 98.17 4.6K
15:09 98.19 98.21 98.18 98.18 2.8K
15:10 98.18 98.21 98.18 98.19 2.4K
15:11 98.17 98.24 98.17 98.21 2.6K
15:12 98.21 98.28 98.21 98.28 3.2K
15:13 98.25 98.28 98.25 98.28 4.7K
15:14 98.28 98.28 98.28 98.28 0.9K
15:15 98.25 98.30 98.25 98.29 4.1K
15:16 98.29 98.30 98.24 98.25 7.6K
15:17 98.22 98.22 98.18 98.18 2.8K
15:18 98.22 98.22 98.22 98.22 1.7K
15:19 98.22 98.22 98.19 98.20 2.1K
15:20 98.20 98.20 98.16 98.16 2.3K
15:21 98.16 98.16 98.15 98.15 3.9K
15:22 98.16 98.16 98.13 98.16 4.6K
15:23 98.16 98.16 98.10 98.10 3.4K
15:24 98.10 98.10 98.09 98.09 2.4K
15:25 98.07 98.14 98.07 98.12 5.3K
15:26 98.12 98.15 98.12 98.15 2.4K
15:27 98.12 98.12 98.08 98.09 3.8K
15:28 98.06 98.09 98.02 98.08 10.6K
15:29 98.08 98.15 98.08 98.15 2.8K
15:30 98.15 98.18 98.15 98.17 2.9K
15:31 98.15 98.22 98.15 98.22 7.4K
15:32 98.22 98.23 98.19 98.23 2.8K
15:33 98.19 98.20 98.19 98.20 4.3K
15:34 98.19 98.26 98.19 98.26 7.0K
15:35 98.25 98.28 98.25 98.28 5.7K
15:36 98.28 98.29 98.27 98.27 5.0K
15:37 98.27 98.27 98.25 98.26 4.0K
15:38 98.28 98.38 98.28 98.38 6.2K
15:39 98.38 98.43 98.38 98.43 1.8K
15:40 98.43 98.43 98.40 98.42 7.9K
15:41 98.42 98.42 98.40 98.40 4.4K
15:42 98.38 98.47 98.38 98.47 7.1K
15:43 98.47 98.49 98.47 98.49 4.0K
15:44 98.45 98.45 98.40 98.40 7.0K
15:45 98.40 98.41 98.37 98.37 4.3K
15:46 98.37 98.41 98.37 98.37 7.6K
15:47 98.37 98.37 98.29 98.29 12.9K
15:48 98.29 98.30 98.27 98.29 7.0K
15:49 98.31 98.31 98.23 98.23 9.0K
15:50 98.23 98.27 98.23 98.23 6.8K
15:51 98.21 98.25 98.14 98.14 26.9K
15:52 98.13 98.16 98.08 98.12 13.9K
15:53 98.07 98.11 98.05 98.11 16.3K
15:54 98.15 98.17 98.08 98.08 21.3K
15:55 98.06 98.10 98.03 98.10 17.4K
15:56 97.98 98.03 97.94 97.94 25.7K
15:57 97.99 98.02 97.97 98.02 24.6K
15:58 97.97 98.01 97.97 98.01 29.4K
15:59 98.00 98.04 98.00 98.04 36.3K
16:00 98.01 98.01 97.94 98.00 600.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし