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
09:31 100.00 102.28 99.91 100.22 39.2K
09:32 100.22 100.22 100.22 100.22 2.1K
09:33 100.22 100.22 99.93 100.11 0.5K
09:34 100.11 100.11 99.90 99.90 1.7K
09:35 99.90 99.90 99.44 99.44 14.4K
09:36 99.44 99.63 99.44 99.63 7.9K
09:37 99.67 99.70 99.59 99.60 32.2K
09:38 99.61 99.69 99.61 99.68 2.5K
09:39 99.68 99.68 99.59 99.63 5.7K
09:40 99.58 99.65 99.58 99.64 2.3K
09:41 99.64 99.73 99.64 99.68 5.9K
09:42 99.72 99.78 99.62 99.62 10.1K
09:43 99.66 99.77 99.66 99.70 9.4K
09:44 99.70 99.91 99.70 99.83 24.7K
09:45 99.81 99.83 99.73 99.73 5.6K
09:46 99.77 99.89 99.77 99.89 6.7K
09:47 99.97 99.97 99.84 99.84 8.6K
09:48 99.85 99.91 99.74 99.74 10.7K
09:49 99.80 99.80 99.72 99.76 8.2K
09:50 99.72 99.80 99.60 99.60 6.0K
09:51 99.66 99.72 99.62 99.72 9.4K
09:52 99.66 99.69 99.66 99.69 2.2K
09:53 99.68 99.74 99.67 99.72 10.4K
09:54 99.72 99.84 99.71 99.84 4.7K
09:55 99.85 99.90 99.84 99.89 5.0K
09:56 99.89 99.94 99.89 99.93 2.7K
09:57 99.93 99.93 99.76 99.76 24.0K
09:58 99.76 99.76 99.62 99.66 4.1K
09:59 99.66 99.77 99.66 99.77 1.4K
10:00 99.71 99.82 99.65 99.65 23.5K
10:01 99.62 99.66 99.61 99.66 7.1K
10:02 99.61 99.76 99.61 99.74 5.3K
10:03 99.81 99.94 99.81 99.90 5.5K
10:04 99.90 99.94 99.77 99.77 4.1K
10:05 99.71 99.75 99.71 99.75 8.9K
10:06 99.75 99.75 99.52 99.52 14.9K
10:07 99.52 99.52 99.36 99.40 4.5K
10:08 99.32 99.32 99.08 99.11 15.3K
10:09 99.15 99.20 99.14 99.16 2.5K
10:10 99.17 99.17 99.07 99.15 5.5K
10:11 99.11 99.16 99.11 99.12 5.4K
10:12 99.15 99.15 98.94 98.94 7.1K
10:13 98.94 98.95 98.90 98.92 4.4K
10:14 98.84 98.91 98.80 98.91 4.7K
10:15 98.97 99.03 98.97 99.03 3.1K
10:16 99.00 99.06 99.00 99.03 3.5K
10:17 99.07 99.07 99.01 99.01 2.4K
10:18 98.97 98.97 98.87 98.87 6.5K
10:19 98.82 98.87 98.82 98.87 10.7K
10:20 98.84 98.85 98.81 98.85 10.0K
10:21 98.85 98.90 98.84 98.84 3.8K
10:22 98.86 98.88 98.81 98.88 4.3K
10:23 98.98 98.99 98.96 98.99 7.1K
10:24 98.99 99.05 98.98 99.05 5.3K
10:25 99.08 99.08 99.01 99.06 5.5K
10:26 99.06 99.17 99.06 99.12 6.0K
10:27 99.13 99.13 99.08 99.08 4.3K
10:28 99.10 99.10 99.05 99.05 2.5K
10:29 99.09 99.11 99.09 99.11 6.6K
10:30 99.14 99.16 99.12 99.12 6.8K
10:31 99.16 99.20 99.15 99.20 7.0K
10:32 99.21 99.24 99.21 99.24 3.1K
10:33 99.27 99.27 99.16 99.21 10.0K
10:34 99.20 99.20 99.12 99.12 8.0K
10:35 99.12 99.12 99.10 99.10 5.3K
10:36 99.12 99.17 99.12 99.13 4.5K
10:37 99.17 99.18 99.16 99.16 5.1K
10:38 99.12 99.16 99.11 99.11 3.4K
10:39 99.16 99.20 99.14 99.14 3.7K
10:40 99.15 99.15 99.10 99.13 6.2K
10:41 99.12 99.12 99.03 99.03 4.7K
10:42 99.03 99.03 99.00 99.01 6.4K
10:43 99.01 99.04 98.96 99.04 4.9K
10:44 99.00 99.07 99.00 99.07 5.3K
10:45 99.07 99.11 99.07 99.11 4.0K
10:46 99.10 99.20 99.10 99.20 3.1K
10:47 99.22 99.26 99.22 99.23 6.6K
10:48 99.23 99.25 99.22 99.25 3.1K
10:49 99.25 99.26 99.24 99.25 2.6K
10:50 99.25 99.25 99.23 99.25 2.6K
10:51 99.25 99.25 99.21 99.23 4.1K
10:52 99.22 99.22 99.17 99.20 9.4K
10:53 99.20 99.34 99.20 99.34 9.8K
10:54 99.29 99.32 99.27 99.31 3.1K
10:55 99.31 99.33 99.31 99.33 3.9K
10:56 99.33 99.41 99.33 99.41 3.8K
10:57 99.41 99.46 99.41 99.46 1.8K
10:58 99.46 99.51 99.46 99.51 1.9K
10:59 99.51 99.55 99.50 99.55 4.4K
11:00 99.56 99.56 99.55 99.55 3.3K
11:01 99.51 99.53 99.51 99.51 4.8K
11:02 99.53 99.53 99.45 99.45 6.3K
11:03 99.45 99.45 99.39 99.39 2.3K
11:04 99.40 99.41 99.26 99.26 4.1K
11:05 99.25 99.25 99.23 99.23 1.3K
11:06 99.25 99.28 99.24 99.28 3.8K
11:07 99.28 99.28 99.28 99.28 0.9K
11:08 99.25 99.25 99.21 99.24 6.4K
11:09 99.22 99.24 99.22 99.24 1.0K
11:10 99.24 99.30 99.23 99.29 4.0K
11:11 99.27 99.32 99.27 99.32 3.1K
11:12 99.32 99.36 99.32 99.36 1.1K
11:13 99.37 99.37 99.32 99.32 3.1K
11:14 99.32 99.32 99.29 99.29 2.2K
11:15 99.20 99.20 99.15 99.19 5.1K
11:16 99.19 99.21 99.19 99.21 3.8K
11:17 99.15 99.15 99.15 99.15 2.3K
11:18 99.19 99.19 99.16 99.18 3.7K
11:19 99.18 99.19 99.17 99.18 4.0K
11:20 99.21 99.21 99.13 99.13 5.1K
11:21 99.13 99.25 99.13 99.25 6.0K
11:22 99.25 99.25 99.25 99.25 0.5K
11:23 99.29 99.30 99.28 99.28 4.1K
11:24 99.28 99.30 99.27 99.27 5.9K
11:25 99.26 99.34 99.26 99.33 3.5K
11:26 99.33 99.34 99.32 99.32 1.2K
11:27 99.32 99.34 99.32 99.34 2.7K
11:28 99.36 99.36 99.34 99.34 2.9K
11:29 99.35 99.41 99.35 99.41 3.3K
11:30 99.40 99.40 99.33 99.33 4.1K
11:31 99.31 99.33 99.27 99.27 5.2K
11:32 99.27 99.27 99.15 99.15 2.8K
11:33 99.15 99.15 99.10 99.12 3.7K
11:34 99.12 99.12 99.11 99.11 3.4K
11:35 99.11 99.12 99.06 99.12 3.8K
11:36 99.13 99.19 99.13 99.19 2.4K
11:37 99.18 99.20 99.18 99.20 3.0K
11:38 99.20 99.20 99.16 99.17 7.8K
11:39 99.16 99.16 99.14 99.14 4.3K
11:40 99.14 99.14 99.14 99.14 3.0K
11:41 99.15 99.16 99.11 99.16 15.2K
11:42 99.21 99.21 99.20 99.20 3.0K
11:43 99.20 99.21 99.17 99.17 9.6K
11:44 99.17 99.17 99.14 99.17 2.4K
11:45 99.17 99.17 99.17 99.17 1.8K
11:46 99.17 99.19 99.12 99.12 3.8K
11:47 99.15 99.19 99.15 99.18 4.4K
11:48 99.21 99.23 99.21 99.21 3.3K
11:49 99.20 99.21 99.18 99.18 3.3K
11:50 99.20 99.22 99.20 99.22 2.8K
11:51 99.22 99.27 99.20 99.27 2.9K
11:52 99.29 99.29 99.26 99.26 3.0K
11:53 99.26 99.32 99.26 99.32 3.6K
11:54 99.32 99.32 99.21 99.21 2.6K
11:55 99.24 99.31 99.24 99.24 6.5K
11:56 99.24 99.24 99.24 99.24 0.8K
11:57 99.24 99.24 99.21 99.21 4.1K
11:58 99.15 99.19 98.99 98.99 17.1K
11:59 98.99 98.99 98.89 98.89 8.4K
12:00 98.88 98.89 98.88 98.89 3.2K
12:01 98.88 98.88 98.73 98.73 10.2K
12:02 98.73 98.84 98.73 98.78 7.9K
12:03 98.78 98.78 98.76 98.76 2.2K
12:04 98.76 98.81 98.76 98.80 3.5K
12:05 98.80 98.89 98.79 98.79 4.9K
12:06 98.84 98.84 98.80 98.84 5.1K
12:07 98.84 98.84 98.81 98.81 3.4K
12:08 98.88 98.88 98.83 98.83 2.6K
12:09 98.89 98.89 98.80 98.80 4.1K
12:10 98.82 98.82 98.82 98.82 1.7K
12:11 98.80 98.87 98.80 98.87 2.5K
12:12 98.86 98.91 98.86 98.91 2.0K
12:13 98.91 98.91 98.84 98.84 5.3K
12:14 98.85 98.85 98.84 98.85 1.9K
12:15 98.79 98.89 98.77 98.89 5.5K
12:16 98.88 98.92 98.88 98.92 2.7K
12:17 98.92 98.94 98.92 98.94 1.7K
12:18 99.01 99.01 98.98 99.00 2.0K
12:19 99.00 99.01 98.97 98.97 2.9K
12:20 98.97 99.01 98.97 99.01 2.0K
12:21 99.04 99.06 99.02 99.02 3.7K
12:22 99.02 99.04 99.00 99.00 2.3K
12:23 98.99 99.00 98.92 98.92 3.5K
12:24 99.02 99.04 99.02 99.04 12.6K
12:25 99.05 99.07 99.03 99.03 1.5K
12:26 99.03 99.06 99.02 99.06 6.7K
12:27 99.09 99.09 99.06 99.07 3.2K
12:28 99.06 99.09 99.06 99.08 4.2K
12:29 99.08 99.11 99.06 99.11 6.0K
12:30 99.11 99.11 99.08 99.08 1.9K
12:31 99.09 99.15 99.09 99.15 3.0K
12:32 99.19 99.19 99.15 99.15 2.4K
12:33 99.16 99.17 99.15 99.17 2.7K
12:34 99.13 99.14 99.12 99.14 8.8K
12:35 99.14 99.14 99.11 99.12 8.2K
12:36 99.12 99.12 99.10 99.11 3.3K
12:37 99.11 99.16 99.11 99.16 8.0K
12:38 99.16 99.16 99.09 99.10 4.6K
12:39 99.10 99.10 99.07 99.07 0.5K
12:40 99.07 99.10 99.07 99.09 2.0K
12:41 99.08 99.10 99.08 99.10 4.9K
12:42 99.10 99.10 99.10 99.10 1.2K
12:43 99.10 99.15 99.09 99.09 3.8K
12:44 99.08 99.09 99.06 99.09 5.1K
12:45 99.09 99.09 99.09 99.09 0.8K
12:46 99.08 99.08 99.05 99.05 5.7K
12:47 99.05 99.06 99.04 99.06 2.4K
12:48 99.04 99.06 99.03 99.03 3.3K
12:49 99.03 99.03 99.00 99.00 3.7K
12:50 99.01 99.01 98.97 98.97 1.3K
12:51 98.94 99.00 98.94 98.99 5.5K
12:52 98.98 98.98 98.94 98.94 1.9K
12:53 98.94 98.95 98.93 98.95 2.7K
12:54 98.97 98.99 98.97 98.99 3.9K
12:55 99.00 99.02 98.99 99.02 2.3K
12:56 99.02 99.04 99.02 99.04 1.7K
12:57 99.02 99.02 98.97 98.98 3.3K
12:58 98.98 99.11 98.98 99.09 5.9K
12:59 99.13 99.14 99.13 99.14 2.7K
13:00 99.15 99.15 99.14 99.14 1.5K
13:01 99.13 99.17 99.13 99.17 2.6K
13:02 99.21 99.21 99.20 99.20 2.4K
13:03 99.20 99.26 99.20 99.26 2.0K
13:04 99.26 99.26 99.26 99.26 0.8K
13:05 99.26 99.26 99.23 99.26 3.8K
13:06 99.24 99.24 99.24 99.24 1.3K
13:07 99.22 99.22 99.21 99.22 3.7K
13:08 99.18 99.18 99.14 99.18 6.5K
13:09 99.17 99.19 99.17 99.19 1.1K
13:10 99.19 99.19 99.15 99.15 1.8K
13:11 99.14 99.14 99.12 99.13 1.7K
13:12 99.12 99.16 99.12 99.15 4.1K
13:13 99.12 99.15 99.12 99.15 1.7K
13:14 99.15 99.15 99.11 99.11 3.9K
13:15 99.14 99.15 99.10 99.15 2.2K
13:16 99.14 99.14 99.08 99.08 5.3K
13:17 99.08 99.12 99.08 99.10 3.0K
13:18 99.08 99.08 99.03 99.03 3.6K
13:19 99.03 99.03 99.01 99.02 4.3K
13:20 99.02 99.02 98.97 98.97 2.7K
13:21 99.01 99.01 98.99 98.99 2.7K
13:22 98.97 99.00 98.97 99.00 3.7K
13:23 99.03 99.03 98.98 98.98 5.6K
13:24 98.97 98.98 98.97 98.98 4.5K
13:25 98.98 98.98 98.98 98.98 1.4K
13:26 98.98 98.98 98.84 98.84 6.7K
13:27 98.84 98.86 98.83 98.86 5.3K
13:28 98.89 98.89 98.85 98.85 6.9K
13:29 98.89 98.89 98.85 98.85 3.8K
13:30 98.83 98.89 98.83 98.89 3.6K
13:31 98.89 98.96 98.89 98.96 9.5K
13:32 98.97 99.01 98.97 99.01 3.2K
13:33 98.97 98.99 98.97 98.99 2.9K
13:34 98.99 98.99 98.99 98.99 0.8K
13:35 98.99 98.99 98.96 98.98 2.8K
13:36 98.98 99.08 98.98 99.08 8.8K
13:37 99.08 99.08 99.03 99.03 3.1K
13:38 99.03 99.04 99.01 99.01 5.1K
13:39 99.01 99.02 99.00 99.00 2.3K
13:40 99.00 99.11 99.00 99.11 6.1K
13:41 99.11 99.12 99.11 99.11 2.5K
13:42 99.14 99.20 99.13 99.20 4.2K
13:43 99.20 99.20 99.15 99.15 4.7K
13:44 99.15 99.15 99.15 99.15 3.5K
13:45 99.13 99.16 99.13 99.13 4.8K
13:46 99.12 99.14 99.08 99.14 5.5K
13:47 99.14 99.14 99.14 99.14 1.4K
13:48 99.14 99.14 99.14 99.14 0.9K
13:49 99.14 99.14 99.02 99.02 6.0K
13:50 99.02 99.02 98.97 98.97 2.2K
13:51 99.00 99.04 99.00 99.04 6.6K
13:52 99.05 99.07 99.05 99.07 2.5K
13:53 99.07 99.07 99.04 99.06 1.0K
13:54 99.06 99.06 99.04 99.05 3.7K
13:55 99.02 99.02 99.01 99.01 2.9K
13:56 99.01 99.02 98.95 99.02 6.3K
13:57 99.00 99.00 98.96 98.97 1.8K
13:58 98.97 98.97 98.92 98.92 2.9K
13:59 98.94 98.94 98.91 98.91 0.9K
14:00 98.91 98.93 98.90 98.90 3.5K
14:01 98.90 98.94 98.90 98.94 3.7K
14:02 98.94 98.94 98.93 98.93 3.2K
14:03 98.94 98.96 98.93 98.93 3.1K
14:04 98.93 98.93 98.91 98.93 1.5K
14:05 98.93 98.97 98.92 98.97 4.6K
14:06 99.00 99.02 98.99 99.02 6.8K
14:07 99.02 99.06 99.02 99.05 2.9K
14:08 99.05 99.05 99.03 99.03 2.9K
14:09 99.04 99.07 99.04 99.07 1.9K
14:10 99.03 99.03 99.02 99.02 3.5K
14:11 99.02 99.04 99.02 99.04 1.4K
14:12 98.99 99.00 98.97 98.97 3.1K
14:13 98.97 98.98 98.97 98.98 2.5K
14:14 98.92 98.95 98.91 98.95 6.3K
14:15 98.95 98.99 98.95 98.99 4.0K
14:16 98.99 99.00 98.98 99.00 3.8K
14:17 98.95 98.95 98.92 98.92 7.7K
14:18 98.94 98.94 98.88 98.88 7.3K
14:19 98.89 98.89 98.83 98.86 7.5K
14:20 98.86 98.86 98.80 98.84 1.1K
14:21 98.79 98.79 98.74 98.78 5.8K
14:22 98.76 98.76 98.71 98.71 1.8K
14:23 98.71 98.71 98.67 98.71 5.8K
14:24 98.73 98.79 98.73 98.79 6.4K
14:25 98.78 98.78 98.73 98.75 2.2K
14:26 98.75 98.76 98.75 98.76 1.8K
14:27 98.77 98.80 98.77 98.80 4.0K
14:28 98.80 98.80 98.66 98.66 4.4K
14:29 98.66 98.72 98.66 98.72 3.7K
14:30 98.72 98.72 98.69 98.71 2.0K
14:31 98.73 98.77 98.73 98.77 2.2K
14:32 98.78 98.81 98.76 98.81 4.8K
14:33 98.81 98.88 98.81 98.88 1.5K
14:34 98.88 98.89 98.88 98.89 1.8K
14:35 98.94 98.94 98.90 98.93 2.7K
14:36 98.93 98.96 98.93 98.96 3.3K
14:37 98.96 98.97 98.96 98.97 2.4K
14:38 99.01 99.06 99.01 99.06 4.7K
14:39 99.06 99.07 99.02 99.02 3.3K
14:40 99.02 99.08 99.02 99.08 2.7K
14:41 99.08 99.08 99.05 99.05 1.5K
14:42 99.05 99.10 99.05 99.10 4.5K
14:43 99.06 99.06 99.05 99.05 2.2K
14:44 99.05 99.07 99.05 99.07 2.5K
14:45 99.06 99.09 99.06 99.07 2.0K
14:46 99.08 99.14 99.08 99.13 7.0K
14:47 99.14 99.16 99.13 99.16 1.4K
14:48 99.14 99.18 99.13 99.18 6.2K
14:49 99.16 99.18 99.15 99.18 3.5K
14:50 99.16 99.16 99.16 99.16 1.5K
14:51 99.17 99.17 99.17 99.17 3.2K
14:52 99.16 99.18 99.16 99.18 2.0K
14:53 99.17 99.19 99.17 99.19 4.6K
14:54 99.20 99.20 99.18 99.18 5.0K
14:55 99.18 99.18 99.14 99.15 4.9K
14:56 99.16 99.16 99.16 99.16 3.2K
14:57 99.14 99.14 99.13 99.13 6.2K
14:58 99.12 99.12 99.07 99.07 2.8K
14:59 99.04 99.04 98.99 98.99 11.7K
15:00 98.97 98.99 98.95 98.99 3.8K
15:01 98.99 99.03 98.95 99.02 3.9K
15:02 99.02 99.04 98.99 98.99 5.2K
15:03 98.99 99.03 98.99 99.03 5.9K
15:04 99.03 99.07 99.03 99.04 4.5K
15:05 99.05 99.07 99.05 99.07 6.5K
15:06 99.05 99.07 99.05 99.07 5.6K
15:07 99.07 99.07 98.91 98.91 16.5K
15:08 98.92 98.95 98.85 98.90 6.0K
15:09 98.90 98.93 98.90 98.92 6.5K
15:10 98.92 99.00 98.92 98.96 9.3K
15:11 98.95 98.98 98.95 98.97 6.2K
15:12 98.95 98.97 98.93 98.93 5.9K
15:13 98.99 99.03 98.92 98.92 39.1K
15:14 98.92 98.95 98.90 98.91 59.5K
15:15 98.86 98.86 98.72 98.72 17.5K
15:16 98.72 98.72 98.56 98.56 76.9K
15:17 98.55 98.56 98.26 98.26 52.2K
15:18 98.27 98.35 98.27 98.33 48.0K
15:19 98.45 98.53 98.44 98.53 27.8K
15:20 98.53 98.62 98.53 98.59 17.0K
15:21 98.53 98.53 98.51 98.53 34.6K
15:22 98.53 98.55 98.47 98.47 98.1K
15:23 98.52 98.52 98.52 98.52 13.5K
15:24 98.50 98.68 98.50 98.68 11.7K
15:25 98.68 98.68 98.62 98.62 7.8K
15:26 98.60 98.65 98.60 98.65 9.1K
15:27 98.71 98.71 98.68 98.68 18.9K
15:28 98.73 98.78 98.73 98.77 26.0K
15:29 98.78 98.78 98.74 98.77 9.8K
15:30 98.78 98.80 98.75 98.78 11.0K
15:31 98.78 98.90 98.76 98.90 19.6K
15:32 98.90 98.91 98.88 98.91 20.8K
15:33 98.89 98.98 98.89 98.98 16.7K
15:34 99.00 99.00 98.92 98.92 12.2K
15:35 98.93 98.93 98.90 98.91 10.3K
15:36 98.97 98.97 98.91 98.91 34.5K
15:37 98.91 98.96 98.91 98.92 16.0K
15:38 98.93 98.93 98.88 98.93 14.6K
15:39 98.93 98.93 98.91 98.91 6.2K
15:40 98.91 98.92 98.89 98.90 21.1K
15:41 98.90 98.92 98.87 98.92 17.6K
15:42 98.91 98.92 98.86 98.86 21.0K
15:43 98.85 98.85 98.70 98.70 35.6K
15:44 98.69 98.82 98.68 98.81 47.6K
15:45 98.85 98.85 98.80 98.81 24.8K
15:46 98.82 98.88 98.79 98.88 31.9K
15:47 98.91 98.96 98.91 98.96 34.5K
15:48 99.00 99.00 98.89 98.89 20.2K
15:49 98.90 98.97 98.90 98.97 34.6K
15:50 98.96 99.00 98.95 98.97 12.0K
15:51 99.15 99.15 99.09 99.09 29.2K
15:52 99.10 99.16 99.00 99.16 31.0K
15:53 99.20 99.26 99.17 99.18 28.7K
15:54 99.16 99.16 99.07 99.07 14.0K
15:55 99.11 99.11 98.96 98.98 37.8K
15:56 99.10 99.14 99.04 99.14 50.7K
15:57 99.08 99.18 99.08 99.16 39.4K
15:58 99.18 99.25 99.17 99.25 54.6K
15:59 99.34 99.34 99.28 99.28 60.5K
16:00 99.28 101.01 92.19 99.21 962.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし