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 99.86 99.89 99.13 99.65 22.6K
09:32 99.65 99.88 99.65 99.69 3.4K
09:33 99.69 99.69 99.27 99.27 5.4K
09:34 99.27 99.47 99.27 99.47 0.8K
09:35 99.47 99.50 99.31 99.40 2.4K
09:36 99.40 99.47 99.39 99.40 2.5K
09:37 99.39 99.48 99.39 99.48 1.2K
09:38 99.48 99.56 99.39 99.55 4.7K
09:39 99.55 99.70 99.55 99.70 1.8K
09:40 99.64 99.64 99.39 99.39 5.2K
09:41 99.39 99.44 99.39 99.44 1.3K
09:42 99.44 99.48 99.44 99.48 0.8K
09:43 99.48 99.48 99.48 99.48 1.4K
09:44 99.33 99.53 99.32 99.48 7.4K
09:45 99.48 99.48 99.48 99.48 0.4K
09:46 99.57 99.62 99.57 99.62 3.5K
09:47 99.62 99.71 99.62 99.63 1.2K
09:48 99.55 99.61 99.49 99.61 7.9K
09:49 99.61 99.67 99.60 99.61 1.7K
09:50 99.55 99.55 99.34 99.38 8.1K
09:51 99.49 99.49 99.46 99.46 4.7K
09:52 99.53 99.53 99.43 99.43 4.1K
09:53 99.44 99.44 99.22 99.22 5.2K
09:54 99.22 99.22 99.16 99.19 1.9K
09:55 99.19 99.21 99.12 99.18 1.1K
09:56 99.16 99.25 99.15 99.25 3.3K
09:57 99.25 99.28 99.23 99.28 1.1K
09:58 99.28 99.32 99.28 99.29 2.2K
09:59 99.19 99.19 99.18 99.18 3.8K
10:00 99.18 99.20 99.15 99.18 14.0K
10:01 99.19 99.33 99.19 99.30 9.8K
10:02 99.35 99.35 99.31 99.33 4.8K
10:03 99.28 99.28 99.28 99.28 1.9K
10:04 99.28 99.37 99.28 99.37 5.8K
10:05 99.37 99.44 99.37 99.44 3.4K
10:06 99.40 99.43 99.33 99.33 8.2K
10:07 99.33 99.33 99.32 99.32 2.4K
10:08 99.32 99.32 99.26 99.27 3.8K
10:09 99.27 99.31 99.26 99.31 1.4K
10:10 99.37 99.38 99.36 99.36 3.7K
10:11 99.36 99.46 99.35 99.46 3.1K
10:12 99.47 99.49 99.46 99.48 2.3K
10:13 99.48 99.55 99.48 99.55 5.0K
10:14 99.55 99.57 99.54 99.54 0.9K
10:15 99.54 99.57 99.53 99.53 4.9K
10:16 99.55 99.57 99.55 99.57 2.2K
10:17 99.50 99.50 99.47 99.47 5.8K
10:18 99.42 99.45 99.42 99.45 3.0K
10:19 99.50 99.50 99.50 99.50 1.2K
10:20 99.49 99.53 99.49 99.53 1.3K
10:21 99.50 99.55 99.49 99.52 5.6K
10:22 99.54 99.60 99.54 99.60 2.1K
10:23 99.61 99.66 99.59 99.66 2.5K
10:24 99.66 99.66 99.65 99.65 1.1K
10:25 99.63 99.66 99.61 99.65 5.7K
10:26 99.63 99.63 99.61 99.62 3.0K
10:27 99.62 99.72 99.62 99.72 3.7K
10:28 99.72 99.73 99.64 99.64 5.4K
10:29 99.65 99.66 99.64 99.66 2.1K
10:30 99.59 99.59 99.51 99.51 5.8K
10:31 99.51 99.54 99.51 99.54 2.5K
10:32 99.54 99.54 99.50 99.50 1.6K
10:33 99.55 99.55 99.48 99.48 3.3K
10:34 99.53 99.53 99.49 99.49 1.5K
10:35 99.49 99.57 99.49 99.57 2.5K
10:36 99.55 99.57 99.55 99.57 2.2K
10:37 99.57 99.58 99.55 99.58 4.2K
10:38 99.58 99.66 99.58 99.66 6.1K
10:39 99.66 99.73 99.66 99.71 3.2K
10:40 99.71 99.78 99.71 99.78 2.4K
10:41 99.74 99.76 99.74 99.76 4.5K
10:42 99.76 99.76 99.67 99.67 3.5K
10:43 99.67 99.74 99.67 99.74 1.8K
10:44 99.78 99.80 99.78 99.80 0.9K
10:45 99.80 99.84 99.76 99.84 2.8K
10:46 99.84 99.84 99.79 99.83 2.6K
10:47 99.83 99.83 99.81 99.81 0.5K
10:48 99.86 99.89 99.86 99.89 2.4K
10:49 99.89 99.98 99.89 99.97 2.4K
10:50 99.99 99.99 99.92 99.92 5.2K
10:51 99.88 99.90 99.87 99.87 1.8K
10:52 99.87 99.89 99.87 99.88 2.7K
10:53 99.88 99.88 99.87 99.87 2.8K
10:54 99.87 99.87 99.84 99.84 3.4K
10:55 99.81 99.82 99.81 99.81 3.1K
10:56 99.78 99.81 99.78 99.79 2.7K
10:57 99.79 99.79 99.76 99.76 0.2K
10:58 99.76 99.80 99.76 99.77 2.5K
10:59 99.78 99.78 99.67 99.67 1.9K
11:00 99.67 99.67 99.67 99.67 0.8K
11:01 99.69 99.79 99.69 99.79 3.3K
11:02 99.79 99.79 99.75 99.78 1.1K
11:03 99.75 99.83 99.75 99.80 4.9K
11:04 99.83 99.83 99.79 99.79 2.2K
11:05 99.85 99.88 99.83 99.88 3.7K
11:06 99.86 99.87 99.85 99.85 4.6K
11:07 99.85 99.85 99.85 99.85 1.8K
11:08 99.89 99.94 99.89 99.94 5.5K
11:09 99.94 99.94 99.91 99.92 1.5K
11:10 99.92 99.92 99.90 99.91 1.7K
11:11 99.91 99.92 99.91 99.92 2.0K
11:12 99.93 99.97 99.93 99.94 3.6K
11:13 99.94 99.99 99.92 99.99 4.2K
11:14 99.99 99.99 99.95 99.96 2.0K
11:15 99.96 99.99 99.96 99.96 1.1K
11:16 99.98 100.04 99.98 100.04 4.4K
11:17 100.02 100.06 100.01 100.01 4.2K
11:18 100.01 100.01 99.98 100.00 1.6K
11:19 100.00 100.00 99.98 99.99 2.5K
11:20 99.98 99.98 99.96 99.98 1.5K
11:21 100.01 100.04 100.01 100.02 3.1K
11:22 100.02 100.02 99.98 99.98 2.2K
11:23 99.98 99.98 99.95 99.98 5.3K
11:24 99.94 99.96 99.93 99.96 3.5K
11:25 99.96 100.02 99.96 100.02 1.7K
11:26 100.02 100.02 100.02 100.02 0.3K
11:27 100.02 100.09 100.02 100.09 2.0K
11:28 100.05 100.05 100.01 100.01 1.6K
11:29 100.01 100.10 100.01 100.10 2.0K
11:30 100.10 100.10 100.05 100.05 3.7K
11:31 100.05 100.05 100.00 100.00 4.7K
11:32 100.00 100.04 100.00 100.02 2.2K
11:33 100.03 100.03 99.99 99.99 3.0K
11:34 99.99 100.00 99.93 99.95 2.5K
11:35 99.96 99.98 99.96 99.98 1.5K
11:36 99.98 99.98 99.96 99.96 1.0K
11:37 99.96 99.96 99.95 99.95 1.0K
11:38 99.94 99.94 99.89 99.89 5.3K
11:39 99.89 99.93 99.89 99.93 5.1K
11:40 99.93 99.93 99.93 99.93 0.5K
11:41 99.87 99.87 99.82 99.85 3.2K
11:42 99.85 99.88 99.85 99.88 1.9K
11:43 99.88 99.91 99.87 99.91 3.2K
11:44 99.92 99.94 99.91 99.93 1.4K
11:45 99.93 99.93 99.90 99.92 1.0K
11:46 99.93 99.93 99.93 99.93 0.8K
11:47 99.93 99.95 99.93 99.95 2.0K
11:48 99.95 99.95 99.91 99.92 0.8K
11:49 99.97 99.97 99.97 99.97 1.5K
11:50 99.97 99.98 99.97 99.97 1.9K
11:51 99.94 99.96 99.94 99.96 1.6K
11:52 99.95 99.97 99.95 99.97 1.4K
11:53 99.94 99.94 99.91 99.91 6.6K
11:54 99.91 99.91 99.88 99.90 1.5K
11:55 99.90 99.90 99.87 99.88 3.3K
11:56 99.88 99.88 99.88 99.88 0.6K
11:57 99.87 99.87 99.81 99.81 5.3K
11:58 99.81 99.81 99.76 99.76 1.8K
11:59 99.79 99.79 99.75 99.75 3.1K
12:00 99.77 99.78 99.77 99.77 2.3K
12:01 99.77 99.83 99.77 99.83 2.2K
12:02 99.83 99.83 99.82 99.82 0.9K
12:03 99.86 99.87 99.86 99.87 2.5K
12:04 99.90 99.92 99.89 99.92 2.7K
12:05 99.92 99.92 99.91 99.91 0.7K
12:06 99.89 99.89 99.89 99.89 0.8K
12:07 99.89 99.90 99.88 99.90 1.7K
12:08 99.90 99.90 99.86 99.86 2.9K
12:09 99.89 99.89 99.89 99.89 2.2K
12:10 99.89 99.89 99.89 99.89 1.5K
12:11 99.89 99.91 99.89 99.89 1.4K
12:12 99.89 99.89 99.89 99.89 0.4K
12:13 99.82 99.82 99.82 99.82 2.8K
12:14 99.79 99.79 99.72 99.72 5.2K
12:15 99.72 99.72 99.69 99.69 1.1K
12:16 99.69 99.76 99.69 99.76 2.8K
12:17 99.76 99.76 99.73 99.73 0.5K
12:18 99.73 99.75 99.73 99.75 1.0K
12:19 99.75 99.75 99.72 99.72 1.5K
12:20 99.72 99.80 99.72 99.80 3.3K
12:21 99.82 99.84 99.82 99.84 1.9K
12:22 99.84 99.84 99.84 99.84 1.0K
12:23 99.87 99.89 99.86 99.86 1.8K
12:24 99.86 99.86 99.82 99.83 3.6K
12:25 99.81 99.82 99.81 99.82 1.2K
12:26 99.85 99.85 99.84 99.85 1.0K
12:27 99.85 99.87 99.84 99.86 0.8K
12:28 99.86 99.86 99.84 99.84 0.8K
12:29 99.89 99.89 99.85 99.85 2.9K
12:30 99.85 99.88 99.85 99.88 1.2K
12:31 99.88 99.91 99.88 99.89 3.4K
12:32 99.89 99.89 99.86 99.86 1.7K
12:33 99.86 99.86 99.84 99.84 2.8K
12:34 99.84 99.86 99.83 99.86 3.1K
12:35 99.86 99.86 99.75 99.75 4.5K
12:36 99.75 99.77 99.75 99.76 0.6K
12:37 99.79 99.80 99.79 99.80 2.2K
12:38 99.76 99.76 99.75 99.75 1.6K
12:39 99.75 99.77 99.73 99.77 2.4K
12:40 99.85 99.91 99.85 99.91 2.9K
12:41 99.91 99.94 99.91 99.93 2.1K
12:42 99.94 99.96 99.87 99.87 3.4K
12:43 99.91 99.93 99.87 99.87 2.8K
12:44 99.87 99.87 99.83 99.83 0.8K
12:45 99.86 99.86 99.86 99.86 0.7K
12:46 99.86 99.86 99.82 99.82 1.0K
12:47 99.82 99.82 99.81 99.81 1.6K
12:48 99.81 99.82 99.79 99.82 1.4K
12:49 99.81 99.83 99.81 99.83 1.8K
12:50 99.84 99.84 99.81 99.83 3.1K
12:51 99.83 99.84 99.83 99.84 1.8K
12:52 99.84 99.84 99.76 99.76 2.7K
12:53 99.76 99.77 99.76 99.77 1.3K
12:54 99.77 99.84 99.77 99.84 0.8K
12:55 99.84 99.84 99.80 99.80 0.9K
12:56 99.80 99.80 99.79 99.79 2.1K
12:57 99.79 99.81 99.77 99.77 1.8K
12:58 99.75 99.75 99.73 99.73 2.7K
12:59 99.72 99.73 99.72 99.73 2.5K
13:00 99.73 99.73 99.68 99.68 2.7K
13:01 99.71 99.73 99.71 99.73 1.9K
13:02 99.73 99.73 99.67 99.71 7.2K
13:03 99.71 99.75 99.71 99.75 1.4K
13:04 99.75 99.83 99.75 99.83 0.9K
13:05 99.83 99.83 99.79 99.82 1.0K
13:06 99.82 99.85 99.82 99.85 2.8K
13:07 99.86 99.86 99.86 99.86 0.8K
13:08 99.90 99.90 99.89 99.89 1.2K
13:09 99.87 99.87 99.84 99.85 5.2K
13:10 99.82 99.82 99.76 99.76 3.9K
13:11 99.77 99.79 99.74 99.74 2.7K
13:12 99.74 99.76 99.74 99.76 1.4K
13:13 99.79 99.79 99.78 99.79 1.9K
13:14 99.79 99.80 99.79 99.79 4.9K
13:15 99.79 99.83 99.79 99.81 1.3K
13:16 99.81 99.81 99.79 99.79 0.5K
13:17 99.77 99.77 99.77 99.77 1.6K
13:18 99.76 99.80 99.76 99.80 2.2K
13:19 99.81 99.81 99.80 99.81 2.5K
13:20 99.82 99.88 99.82 99.88 2.9K
13:21 99.88 99.88 99.87 99.87 3.6K
13:22 99.87 99.90 99.85 99.90 3.3K
13:23 99.90 99.90 99.90 99.90 1.5K
13:24 99.89 99.89 99.85 99.85 3.1K
13:25 99.85 99.88 99.85 99.88 3.2K
13:26 99.88 99.88 99.86 99.86 0.6K
13:27 99.88 99.88 99.78 99.78 7.6K
13:28 99.78 99.79 99.77 99.77 2.4K
13:29 99.77 99.80 99.76 99.80 6.2K
13:30 99.80 99.80 99.77 99.77 1.6K
13:31 99.76 99.81 99.76 99.80 4.2K
13:32 99.79 99.79 99.77 99.77 1.6K
13:33 99.77 99.77 99.76 99.76 0.8K
13:34 99.72 99.72 99.69 99.72 4.8K
13:35 99.77 99.80 99.77 99.80 2.4K
13:36 99.80 99.85 99.80 99.85 1.0K
13:37 99.86 99.86 99.85 99.85 2.7K
13:38 99.83 99.83 99.80 99.80 3.7K
13:39 99.82 99.88 99.82 99.88 1.6K
13:40 99.88 99.90 99.88 99.90 1.5K
13:41 99.87 99.91 99.87 99.89 2.3K
13:42 99.89 99.93 99.89 99.93 0.9K
13:43 99.89 99.95 99.89 99.95 1.9K
13:44 99.93 99.94 99.88 99.89 10.1K
13:45 99.90 99.90 99.88 99.88 1.4K
13:46 99.85 99.90 99.85 99.87 1.6K
13:47 99.87 99.89 99.87 99.87 1.1K
13:48 99.87 99.91 99.87 99.91 1.6K
13:49 99.92 99.95 99.92 99.95 2.7K
13:50 99.95 99.95 99.91 99.91 2.2K
13:51 99.91 99.93 99.91 99.91 3.0K
13:52 99.88 99.88 99.87 99.88 2.9K
13:53 99.88 99.89 99.88 99.88 1.4K
13:54 99.88 99.88 99.85 99.85 1.5K
13:55 99.86 99.86 99.84 99.86 2.0K
13:56 99.88 99.88 99.88 99.88 1.3K
13:57 99.88 99.89 99.87 99.87 3.0K
13:58 99.88 99.92 99.87 99.89 2.6K
13:59 99.89 99.89 99.88 99.88 2.5K
14:00 99.88 99.90 99.87 99.88 55.7K
14:01 99.90 99.97 99.90 99.97 3.0K
14:02 99.98 99.98 99.94 99.94 6.6K
14:03 99.94 99.97 99.94 99.97 4.0K
14:04 99.97 99.97 99.91 99.93 1.0K
14:05 99.95 99.95 99.91 99.91 1.4K
14:06 99.93 99.96 99.93 99.96 4.1K
14:07 99.96 99.96 99.95 99.95 1.0K
14:08 99.95 100.01 99.95 100.01 3.2K
14:09 100.01 100.01 99.98 100.00 1.4K
14:10 100.00 100.01 99.98 100.01 4.9K
14:11 100.01 100.04 100.01 100.04 1.2K
14:12 100.04 100.04 100.00 100.00 3.0K
14:13 100.00 100.03 100.00 100.03 0.8K
14:14 100.03 100.06 100.02 100.05 5.5K
14:15 100.05 100.07 100.03 100.03 3.5K
14:16 100.02 100.02 99.98 99.98 2.3K
14:17 99.97 99.97 99.92 99.92 3.3K
14:18 99.92 99.92 99.92 99.92 0.8K
14:19 99.92 99.92 99.88 99.88 0.8K
14:20 99.88 99.91 99.88 99.89 3.9K
14:21 99.87 99.89 99.85 99.85 2.3K
14:22 99.85 99.86 99.84 99.84 1.6K
14:23 99.85 99.85 99.83 99.83 2.7K
14:24 99.85 99.87 99.84 99.85 2.7K
14:25 99.85 99.89 99.85 99.88 2.1K
14:26 99.88 99.94 99.88 99.94 1.9K
14:27 99.94 99.97 99.94 99.97 1.3K
14:28 99.98 99.99 99.96 99.99 3.7K
14:29 99.96 99.99 99.96 99.99 1.6K
14:30 99.97 100.01 99.97 100.01 4.2K
14:31 100.01 100.06 100.01 100.06 2.3K
14:32 100.06 100.06 100.05 100.05 1.1K
14:33 100.07 100.09 100.07 100.09 1.7K
14:34 100.09 100.10 100.03 100.03 6.3K
14:35 100.02 100.02 100.00 100.00 1.5K
14:36 100.01 100.02 100.01 100.02 2.3K
14:37 100.02 100.02 99.97 99.97 1.9K
14:38 99.97 100.00 99.97 100.00 1.0K
14:39 99.98 100.03 99.98 100.01 3.3K
14:40 100.01 100.03 100.01 100.03 1.8K
14:41 100.00 100.02 100.00 100.02 2.3K
14:42 100.02 100.04 100.00 100.01 1.5K
14:43 100.00 100.00 100.00 100.00 1.3K
14:44 100.00 100.00 99.97 99.97 5.4K
14:45 99.97 99.97 99.95 99.96 2.3K
14:46 99.98 99.99 99.97 99.99 5.0K
14:47 100.02 100.05 100.02 100.05 4.8K
14:48 100.05 100.05 100.03 100.03 0.5K
14:49 100.05 100.08 100.05 100.08 1.4K
14:50 100.08 100.17 100.08 100.17 3.2K
14:51 100.17 100.22 100.17 100.22 6.7K
14:52 100.22 100.24 100.19 100.24 3.9K
14:53 100.27 100.27 100.26 100.27 1.2K
14:54 100.28 100.28 100.23 100.24 14.2K
14:55 100.26 100.26 100.25 100.25 2.9K
14:56 100.25 100.32 100.25 100.31 9.0K
14:57 100.31 100.31 100.28 100.29 12.1K
14:58 100.29 100.38 100.29 100.38 5.4K
14:59 100.35 100.39 100.34 100.39 30.4K
15:00 100.39 100.40 100.39 100.39 10.6K
15:01 100.39 100.41 100.39 100.41 3.3K
15:02 100.38 100.39 100.37 100.39 6.5K
15:03 100.39 100.42 100.39 100.42 4.9K
15:04 100.42 100.46 100.41 100.41 15.2K
15:05 100.39 100.41 100.39 100.41 2.2K
15:06 100.41 100.41 100.38 100.40 5.3K
15:07 100.40 100.40 100.40 100.40 1.4K
15:08 100.42 100.45 100.42 100.42 4.1K
15:09 100.41 100.41 100.38 100.38 3.9K
15:10 100.38 100.44 100.38 100.42 3.7K
15:11 100.42 100.42 100.40 100.40 2.3K
15:12 100.39 100.39 100.37 100.37 3.8K
15:13 100.37 100.41 100.37 100.41 2.8K
15:14 100.40 100.40 100.38 100.38 3.3K
15:15 100.37 100.39 100.37 100.39 7.1K
15:16 100.39 100.42 100.39 100.40 6.7K
15:17 100.40 100.40 100.29 100.29 9.2K
15:18 100.29 100.30 100.27 100.27 5.1K
15:19 100.29 100.33 100.29 100.30 10.1K
15:20 100.30 100.33 100.30 100.32 4.1K
15:21 100.32 100.32 100.27 100.27 5.1K
15:22 100.28 100.31 100.26 100.31 9.0K
15:23 100.31 100.38 100.31 100.38 5.3K
15:24 100.39 100.41 100.38 100.40 6.2K
15:25 100.42 100.42 100.39 100.39 5.6K
15:26 100.40 100.40 100.38 100.40 6.0K
15:27 100.37 100.40 100.37 100.38 6.7K
15:28 100.36 100.36 100.34 100.34 4.3K
15:29 100.32 100.33 100.30 100.30 4.9K
15:30 100.29 100.31 100.29 100.29 5.6K
15:31 100.29 100.31 100.29 100.31 4.1K
15:32 100.29 100.29 100.21 100.21 6.6K
15:33 100.22 100.22 100.20 100.20 4.8K
15:34 100.19 100.23 100.19 100.23 6.5K
15:35 100.23 100.29 100.23 100.29 5.0K
15:36 100.29 100.29 100.24 100.24 4.3K
15:37 100.22 100.22 100.20 100.22 5.5K
15:38 100.23 100.23 100.20 100.20 5.3K
15:39 100.19 100.19 100.15 100.15 5.3K
15:40 100.15 100.22 100.15 100.22 4.1K
15:41 100.23 100.23 100.19 100.19 6.0K
15:42 100.19 100.25 100.19 100.25 6.0K
15:43 100.24 100.27 100.24 100.27 6.0K
15:44 100.27 100.27 100.24 100.24 6.7K
15:45 100.24 100.24 100.20 100.22 3.8K
15:46 100.21 100.21 100.19 100.19 3.2K
15:47 100.19 100.19 100.14 100.14 8.1K
15:48 100.11 100.19 100.11 100.18 6.4K
15:49 100.18 100.18 100.13 100.14 3.9K
15:50 100.14 100.14 100.08 100.08 6.5K
15:51 100.02 100.15 100.02 100.14 10.8K
15:52 100.17 100.19 100.06 100.06 10.9K
15:53 100.14 100.20 100.14 100.18 15.8K
15:54 100.13 100.20 100.13 100.19 8.0K
15:55 100.21 100.31 100.21 100.26 26.9K
15:56 100.18 100.25 100.18 100.25 25.3K
15:57 100.27 100.28 100.25 100.28 34.1K
15:58 100.31 100.35 100.30 100.30 29.3K
15:59 100.28 100.34 100.28 100.34 26.6K
16:00 100.35 100.41 100.35 100.37 654.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし