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 94.50 95.37 91.41 95.37 88.5K
09:32 96.08 96.48 96.08 96.09 8.4K
09:33 95.76 95.77 95.21 95.54 40.2K
09:34 95.59 95.82 95.56 95.60 15.3K
09:35 95.79 96.03 95.72 96.02 18.6K
09:36 96.04 96.89 96.04 96.89 22.7K
09:37 96.95 97.40 96.95 97.40 12.4K
09:38 97.26 97.72 97.26 97.72 11.6K
09:39 97.85 98.58 97.85 98.49 13.1K
09:40 98.73 98.86 98.73 98.80 30.7K
09:41 98.78 99.55 98.78 99.55 43.2K
09:42 99.49 99.49 99.05 99.15 111.0K
09:43 99.07 99.37 99.07 99.29 12.0K
09:44 99.18 99.18 98.76 98.90 18.3K
09:45 98.68 98.68 98.62 98.62 10.7K
09:46 98.50 98.83 98.47 98.75 28.6K
09:47 98.78 98.79 98.61 98.64 16.3K
09:48 98.47 98.60 98.47 98.60 65.1K
09:49 98.47 98.47 98.23 98.23 21.3K
09:50 98.27 98.46 98.25 98.46 28.1K
09:51 98.46 98.65 98.33 98.64 12.2K
09:52 98.61 98.84 98.61 98.82 11.6K
09:53 98.79 98.79 98.77 98.78 8.3K
09:54 98.61 98.82 98.61 98.82 11.7K
09:55 99.14 99.14 99.00 99.01 24.0K
09:56 99.02 99.16 99.02 99.16 11.9K
09:57 99.11 99.17 99.11 99.13 5.0K
09:58 99.13 99.33 99.07 99.33 9.6K
09:59 99.32 99.43 99.32 99.36 13.8K
10:00 99.37 99.39 99.15 99.15 12.8K
10:01 99.37 99.63 99.37 99.63 9.3K
10:02 99.88 100.02 99.78 99.97 26.1K
10:03 99.73 99.85 99.73 99.82 12.4K
10:04 99.81 99.82 99.67 99.72 20.5K
10:05 99.63 99.70 99.63 99.70 12.2K
10:06 99.66 99.66 99.42 99.55 16.8K
10:07 99.60 99.69 99.57 99.61 9.0K
10:08 99.73 99.73 99.69 99.69 10.7K
10:09 99.68 99.97 99.68 99.97 6.3K
10:10 100.17 100.32 100.17 100.29 23.5K
10:11 100.14 100.17 100.10 100.10 22.0K
10:12 100.26 100.42 100.26 100.32 9.0K
10:13 100.32 100.74 100.32 100.74 31.2K
10:14 100.82 100.83 100.67 100.67 20.2K
10:15 100.58 100.75 100.58 100.72 18.5K
10:16 100.44 100.59 100.39 100.39 23.1K
10:17 100.46 100.58 100.46 100.54 13.5K
10:18 100.54 100.64 100.54 100.58 24.8K
10:19 100.64 100.64 100.27 100.27 28.1K
10:20 100.39 100.39 100.09 100.10 20.7K
10:21 100.09 100.13 100.04 100.09 7.5K
10:22 100.09 100.09 99.87 99.95 7.3K
10:23 99.93 100.03 99.93 100.03 3.3K
10:24 100.05 100.14 100.05 100.14 10.2K
10:25 100.18 100.24 100.09 100.09 11.7K
10:26 100.16 100.25 100.13 100.25 5.9K
10:27 100.25 100.25 100.02 100.12 12.5K
10:28 100.13 100.13 100.02 100.03 11.5K
10:29 100.03 100.16 100.03 100.16 11.1K
10:30 100.09 100.14 100.09 100.14 11.1K
10:31 100.13 100.20 100.13 100.17 7.0K
10:32 100.19 100.25 100.14 100.18 12.2K
10:33 100.18 100.21 100.15 100.18 4.0K
10:34 100.20 100.20 100.03 100.03 8.6K
10:35 100.01 100.10 99.99 100.10 9.7K
10:36 100.10 100.46 100.10 100.46 8.6K
10:37 100.46 100.46 100.30 100.34 5.1K
10:38 100.34 100.53 100.34 100.53 5.1K
10:39 100.60 100.62 100.54 100.62 5.9K
10:40 100.58 100.74 100.58 100.74 7.6K
10:41 100.74 100.89 100.74 100.89 5.5K
10:42 100.89 100.89 100.82 100.84 2.7K
10:43 100.84 100.84 100.70 100.74 8.1K
10:44 100.74 100.80 100.74 100.78 3.6K
10:45 100.78 100.78 100.46 100.46 15.7K
10:46 100.46 100.51 100.46 100.48 2.0K
10:47 100.45 100.68 100.43 100.68 7.9K
10:48 100.68 100.74 100.67 100.68 3.2K
10:49 100.72 100.72 100.50 100.50 13.7K
10:50 100.42 100.50 100.42 100.42 3.2K
10:51 100.43 100.43 100.26 100.26 8.1K
10:52 100.26 100.40 100.26 100.40 2.2K
10:53 100.39 100.39 100.27 100.27 2.6K
10:54 100.19 100.24 100.19 100.24 6.8K
10:55 100.25 100.42 100.25 100.42 7.3K
10:56 100.41 100.57 100.41 100.57 12.3K
10:57 100.54 100.59 100.51 100.59 4.8K
10:58 100.61 100.61 100.35 100.43 8.1K
10:59 100.40 100.42 100.40 100.41 3.2K
11:00 100.46 100.74 100.46 100.72 17.2K
11:01 100.72 100.78 100.71 100.71 2.9K
11:02 100.71 100.71 100.61 100.61 10.5K
11:03 100.66 100.71 100.56 100.56 5.6K
11:04 100.64 100.65 100.57 100.57 1.8K
11:05 100.63 100.72 100.63 100.72 5.8K
11:06 100.70 100.77 100.70 100.77 3.7K
11:07 100.65 100.65 100.47 100.57 10.8K
11:08 100.57 100.57 100.52 100.52 2.1K
11:09 100.45 100.52 100.45 100.51 5.3K
11:10 100.52 100.55 100.52 100.55 2.5K
11:11 100.60 100.64 100.60 100.64 6.0K
11:12 100.65 100.70 100.56 100.56 11.3K
11:13 100.55 100.60 100.52 100.60 9.8K
11:14 100.60 100.71 100.60 100.66 5.7K
11:15 100.75 100.75 100.68 100.68 1.8K
11:16 100.75 100.75 100.62 100.73 4.6K
11:17 100.70 100.74 100.67 100.73 4.6K
11:18 100.75 100.75 100.58 100.66 9.2K
11:19 100.63 100.63 100.57 100.57 7.8K
11:20 100.55 100.61 100.55 100.61 3.1K
11:21 100.61 100.72 100.61 100.72 3.7K
11:22 100.72 100.76 100.70 100.76 2.8K
11:23 100.76 100.79 100.72 100.76 4.7K
11:24 100.80 100.86 100.79 100.86 4.8K
11:25 100.85 100.86 100.80 100.80 6.1K
11:26 100.83 100.86 100.83 100.86 6.2K
11:27 100.95 100.95 100.87 100.89 5.8K
11:28 100.99 100.99 100.88 100.99 2.8K
11:29 100.95 100.95 100.81 100.88 11.7K
11:30 100.88 100.88 100.82 100.82 3.7K
11:31 100.71 100.72 100.66 100.66 8.5K
11:32 100.66 100.72 100.66 100.69 4.6K
11:33 100.68 100.68 100.46 100.46 6.8K
11:34 100.52 100.53 100.44 100.47 19.3K
11:35 100.47 100.47 100.37 100.37 11.1K
11:36 100.42 100.42 100.29 100.29 14.5K
11:37 100.26 100.29 100.24 100.24 11.3K
11:38 100.22 100.22 100.11 100.20 4.4K
11:39 100.18 100.18 100.14 100.14 7.8K
11:40 100.15 100.15 100.08 100.08 2.9K
11:41 100.14 100.15 100.10 100.10 6.0K
11:42 100.15 100.42 100.15 100.42 15.3K
11:43 100.41 100.50 100.41 100.47 2.9K
11:44 100.47 100.61 100.45 100.47 5.5K
11:45 100.50 100.50 100.30 100.35 13.5K
11:46 100.35 100.35 100.23 100.32 4.8K
11:47 100.27 100.33 100.24 100.33 5.4K
11:48 100.33 100.33 100.00 100.14 14.5K
11:49 100.20 100.20 100.20 100.20 0.9K
11:50 100.20 100.20 100.03 100.12 6.8K
11:51 100.13 100.21 100.05 100.05 3.9K
11:52 99.95 100.01 99.92 100.01 10.6K
11:53 100.03 100.09 100.03 100.09 17.2K
11:54 100.09 100.09 99.94 99.95 5.7K
11:55 100.03 100.08 100.03 100.03 3.2K
11:56 100.03 100.03 99.74 99.77 6.5K
11:57 99.79 99.94 99.79 99.92 8.0K
11:58 99.88 99.94 99.74 99.74 5.0K
11:59 99.79 99.83 99.74 99.74 2.4K
12:00 99.87 99.87 99.72 99.72 5.8K
12:01 99.72 99.77 99.68 99.68 1.2K
12:02 99.68 99.77 99.68 99.77 1.5K
12:03 99.77 99.77 99.69 99.69 8.4K
12:04 99.73 99.78 99.73 99.73 3.2K
12:05 99.73 99.73 99.62 99.62 6.5K
12:06 99.67 99.67 99.59 99.59 2.7K
12:07 99.57 99.68 99.57 99.57 5.5K
12:08 99.66 99.76 99.59 99.59 4.9K
12:09 99.59 99.74 99.59 99.74 2.3K
12:10 99.73 99.73 99.55 99.64 6.1K
12:11 99.61 99.61 99.61 99.61 2.1K
12:12 99.61 99.61 99.54 99.61 15.5K
12:13 99.62 99.62 99.56 99.56 8.7K
12:14 99.55 99.57 99.55 99.55 2.9K
12:15 99.55 99.59 99.55 99.59 2.7K
12:16 99.50 99.52 99.49 99.52 7.3K
12:17 99.52 99.53 99.52 99.53 0.9K
12:18 99.52 99.55 99.48 99.55 3.7K
12:19 99.50 99.58 99.50 99.58 7.0K
12:20 99.52 99.61 99.52 99.61 3.9K
12:21 99.57 99.58 99.47 99.58 6.2K
12:22 99.58 99.58 99.43 99.43 5.0K
12:23 99.43 99.49 99.22 99.24 6.5K
12:24 99.27 99.27 99.27 99.27 3.4K
12:25 99.21 99.21 99.20 99.20 6.4K
12:26 99.20 99.22 99.17 99.17 5.5K
12:27 99.19 99.24 99.12 99.12 5.4K
12:28 99.06 99.11 99.04 99.04 5.7K
12:29 99.10 99.10 98.90 98.90 10.6K
12:30 98.96 98.99 98.82 98.82 9.7K
12:31 98.88 98.89 98.79 98.89 10.8K
12:32 98.79 98.88 98.79 98.88 5.9K
12:33 98.68 98.70 98.67 98.70 7.6K
12:34 98.58 98.58 98.46 98.46 23.8K
12:35 98.51 98.51 98.39 98.51 27.9K
12:36 98.50 98.50 98.37 98.40 6.0K
12:37 98.47 98.47 98.27 98.43 10.1K
12:38 98.53 98.69 98.51 98.52 5.7K
12:39 98.62 98.69 98.58 98.69 5.7K
12:40 98.69 98.78 98.64 98.73 7.6K
12:41 98.73 98.73 98.64 98.64 5.2K
12:42 98.71 98.78 98.71 98.78 5.1K
12:43 98.78 98.87 98.74 98.87 1.8K
12:44 98.75 98.75 98.68 98.68 4.0K
12:45 98.68 98.68 98.49 98.56 4.3K
12:46 98.53 98.59 98.53 98.53 4.3K
12:47 98.57 98.57 98.53 98.56 4.4K
12:48 98.69 98.69 98.64 98.64 5.0K
12:49 98.64 98.64 98.54 98.62 0.6K
12:50 98.62 98.62 98.49 98.55 3.9K
12:51 98.54 98.54 98.47 98.50 4.8K
12:52 98.50 98.50 98.50 98.50 1.1K
12:53 98.47 98.50 98.38 98.38 41.2K
12:54 98.38 98.38 98.18 98.18 5.5K
12:55 98.18 98.22 98.16 98.16 2.8K
12:56 98.06 98.19 98.06 98.19 1.5K
12:57 98.11 98.19 98.11 98.11 2.7K
12:58 98.11 98.21 98.11 98.17 8.1K
12:59 98.17 98.17 98.17 98.17 0.9K
13:00 98.18 98.27 98.18 98.27 4.4K
13:01 98.27 98.32 98.15 98.32 5.3K
13:02 98.37 98.45 98.37 98.45 5.8K
13:03 98.49 98.53 98.49 98.50 2.8K
13:04 98.50 98.61 98.50 98.60 3.9K
13:05 98.60 98.60 98.54 98.55 2.4K
13:06 98.59 98.59 98.56 98.59 6.9K
13:07 98.63 98.69 98.63 98.67 4.2K
13:08 98.77 98.77 98.73 98.75 6.0K
13:09 98.75 98.75 98.66 98.66 2.2K
13:10 98.74 98.78 98.73 98.73 4.8K
13:11 98.76 98.76 98.70 98.70 5.2K
13:12 98.70 98.72 98.69 98.72 2.6K
13:13 98.72 98.72 98.70 98.70 3.3K
13:14 98.73 98.74 98.63 98.64 9.6K
13:15 98.69 98.69 98.69 98.69 2.0K
13:16 98.66 98.66 98.62 98.64 3.0K
13:17 98.64 98.64 98.57 98.57 1.5K
13:18 98.52 98.56 98.52 98.56 4.8K
13:19 98.56 98.62 98.53 98.62 4.8K
13:20 98.62 98.63 98.62 98.63 3.0K
13:21 98.66 98.67 98.60 98.60 5.9K
13:22 98.60 98.60 98.60 98.60 0.5K
13:23 98.59 98.74 98.59 98.74 11.2K
13:24 98.78 98.78 98.71 98.71 7.0K
13:25 98.70 98.70 98.58 98.58 6.6K
13:26 98.58 98.58 98.42 98.46 6.3K
13:27 98.46 98.46 98.37 98.37 2.1K
13:28 98.38 98.40 98.36 98.36 3.8K
13:29 98.39 98.39 98.36 98.37 2.4K
13:30 98.37 98.37 98.37 98.37 1.9K
13:31 98.37 98.37 98.22 98.30 7.4K
13:32 98.30 98.30 98.30 98.30 0.2K
13:33 98.30 98.32 98.23 98.32 6.3K
13:34 98.17 98.19 98.16 98.16 9.5K
13:35 98.08 98.08 97.97 97.97 12.0K
13:36 97.88 97.93 97.88 97.93 6.0K
13:37 97.93 97.96 97.93 97.96 1.4K
13:38 97.96 97.96 97.75 97.75 5.7K
13:39 97.93 97.93 97.87 97.91 15.1K
13:40 97.81 97.95 97.81 97.95 15.6K
13:41 98.11 98.14 98.11 98.13 6.4K
13:42 98.17 98.22 98.13 98.13 11.0K
13:43 98.12 98.18 98.07 98.07 12.9K
13:44 98.07 98.07 98.01 98.01 5.3K
13:45 98.01 98.03 97.78 97.78 5.2K
13:46 97.78 97.84 97.78 97.84 6.2K
13:47 97.84 97.84 97.73 97.77 8.0K
13:48 97.77 97.83 97.73 97.83 4.5K
13:49 97.89 97.89 97.73 97.73 10.0K
13:50 97.73 97.79 97.73 97.79 4.1K
13:51 97.81 97.89 97.81 97.86 4.1K
13:52 97.92 97.92 97.88 97.88 5.6K
13:53 97.95 97.95 97.92 97.92 7.0K
13:54 97.92 98.00 97.92 98.00 3.8K
13:55 97.98 97.98 97.87 97.89 4.8K
13:56 97.90 97.99 97.90 97.92 13.3K
13:57 97.92 97.92 97.82 97.82 2.1K
13:58 97.84 97.90 97.82 97.90 7.3K
13:59 97.90 97.96 97.90 97.91 2.5K
14:00 97.91 97.91 97.77 97.77 4.1K
14:01 97.80 97.97 97.80 97.97 4.9K
14:02 97.97 98.01 97.93 98.00 4.9K
14:03 98.01 98.01 97.97 97.99 2.0K
14:04 97.99 98.00 97.95 97.99 2.0K
14:05 97.99 98.00 97.93 97.94 2.5K
14:06 97.99 97.99 97.93 97.99 5.8K
14:07 97.99 98.04 97.99 98.04 9.2K
14:08 98.07 98.16 98.03 98.16 5.7K
14:09 98.17 98.22 98.10 98.10 9.3K
14:10 98.10 98.16 98.10 98.16 4.1K
14:11 98.16 98.22 98.16 98.22 2.3K
14:12 98.22 98.22 98.20 98.20 3.4K
14:13 98.27 98.29 98.24 98.24 8.2K
14:14 98.27 98.28 98.22 98.22 2.7K
14:15 98.25 98.31 98.25 98.30 4.7K
14:16 98.28 98.48 98.28 98.48 4.5K
14:17 98.43 98.50 98.37 98.50 6.8K
14:18 98.50 98.50 98.41 98.41 3.8K
14:19 98.42 98.57 98.38 98.57 8.9K
14:20 98.63 98.75 98.62 98.75 3.6K
14:21 98.75 98.75 98.70 98.75 3.0K
14:22 98.75 98.81 98.68 98.81 5.1K
14:23 98.81 98.81 98.65 98.68 10.0K
14:24 98.68 98.68 98.62 98.62 3.5K
14:25 98.62 98.63 98.62 98.63 3.2K
14:26 98.65 98.65 98.62 98.62 1.7K
14:27 98.62 98.63 98.62 98.62 0.8K
14:28 98.75 98.75 98.75 98.75 5.1K
14:29 98.75 98.76 98.75 98.75 8.1K
14:30 98.73 98.73 98.73 98.73 1.5K
14:31 98.73 98.73 98.67 98.67 6.2K
14:32 98.67 98.73 98.67 98.72 6.0K
14:33 98.72 98.75 98.67 98.72 1.3K
14:34 98.72 98.72 98.60 98.60 7.2K
14:35 98.59 98.64 98.43 98.43 6.3K
14:36 98.44 98.48 98.43 98.43 3.9K
14:37 98.43 98.44 98.42 98.42 3.8K
14:38 98.53 98.56 98.53 98.53 8.2K
14:39 98.52 98.55 98.47 98.55 2.7K
14:40 98.60 98.68 98.60 98.61 11.2K
14:41 98.62 98.62 98.62 98.62 2.0K
14:42 98.53 98.56 98.51 98.56 6.1K
14:43 98.56 98.61 98.56 98.60 3.1K
14:44 98.60 98.67 98.60 98.67 1.8K
14:45 98.69 98.69 98.63 98.68 4.1K
14:46 98.67 98.78 98.67 98.70 7.8K
14:47 98.69 98.76 98.67 98.76 4.5K
14:48 98.78 98.78 98.69 98.69 5.1K
14:49 98.69 98.72 98.69 98.71 2.1K
14:50 98.70 98.75 98.67 98.75 7.3K
14:51 98.75 98.75 98.73 98.74 2.1K
14:52 98.75 98.75 98.71 98.72 2.2K
14:53 98.76 98.76 98.70 98.70 3.3K
14:54 98.70 98.73 98.70 98.73 3.1K
14:55 98.79 98.79 98.67 98.67 10.0K
14:56 98.67 98.67 98.59 98.59 5.4K
14:57 98.60 98.60 98.49 98.56 6.1K
14:58 98.55 98.60 98.55 98.60 4.2K
14:59 98.57 98.62 98.54 98.62 9.1K
15:00 98.57 98.59 98.56 98.58 4.3K
15:01 98.56 98.74 98.56 98.74 5.9K
15:02 98.76 98.77 98.74 98.77 4.9K
15:03 98.82 98.83 98.74 98.74 6.8K
15:04 98.77 98.77 98.77 98.77 1.6K
15:05 98.77 98.87 98.72 98.84 7.5K
15:06 98.87 98.87 98.85 98.85 2.5K
15:07 98.85 98.86 98.85 98.86 5.2K
15:08 98.86 98.87 98.86 98.87 9.6K
15:09 98.91 98.91 98.81 98.81 9.0K
15:10 98.85 98.91 98.79 98.79 9.5K
15:11 98.79 98.82 98.77 98.77 3.3K
15:12 98.73 98.76 98.72 98.72 6.1K
15:13 98.69 98.70 98.65 98.65 8.4K
15:14 98.65 98.67 98.65 98.67 2.1K
15:15 98.68 98.72 98.63 98.63 6.3K
15:16 98.63 98.68 98.63 98.68 8.8K
15:17 98.68 98.78 98.68 98.77 5.7K
15:18 98.78 98.82 98.71 98.82 7.1K
15:19 98.82 98.87 98.82 98.83 4.1K
15:20 98.96 98.97 98.93 98.93 8.4K
15:21 98.93 98.93 98.89 98.89 2.5K
15:22 98.87 98.90 98.87 98.87 7.7K
15:23 98.87 98.87 98.83 98.83 6.4K
15:24 98.88 98.93 98.87 98.93 6.9K
15:25 98.90 98.94 98.90 98.91 3.3K
15:26 98.91 98.97 98.91 98.97 7.5K
15:27 98.91 99.03 98.91 99.03 9.4K
15:28 99.06 99.06 99.01 99.01 4.1K
15:29 99.02 99.19 99.02 99.19 9.4K
15:30 99.22 99.22 99.18 99.18 16.1K
15:31 99.12 99.12 99.02 99.04 8.5K
15:32 99.00 99.05 98.98 98.99 10.5K
15:33 98.97 99.07 98.97 99.07 13.0K
15:34 99.10 99.18 99.08 99.08 9.5K
15:35 99.10 99.15 99.10 99.15 12.9K
15:36 99.16 99.27 99.14 99.27 6.2K
15:37 99.33 99.40 99.33 99.40 10.1K
15:38 99.39 99.45 99.38 99.45 11.0K
15:39 99.47 99.47 99.35 99.35 18.1K
15:40 99.31 99.31 99.26 99.26 12.2K
15:41 99.28 99.28 99.12 99.12 12.7K
15:42 99.11 99.20 99.06 99.06 14.5K
15:43 99.10 99.10 99.01 99.01 11.7K
15:44 99.02 99.13 99.02 99.09 13.6K
15:45 99.11 99.19 99.11 99.18 26.2K
15:46 99.17 99.22 99.14 99.14 11.2K
15:47 99.10 99.10 99.01 99.06 11.6K
15:48 99.08 99.16 99.08 99.16 11.5K
15:49 99.15 99.19 99.06 99.17 23.9K
15:50 99.14 99.20 99.14 99.17 13.6K
15:51 99.08 99.22 99.08 99.22 34.5K
15:52 99.27 99.27 99.06 99.09 37.0K
15:53 99.04 99.04 98.96 98.96 46.7K
15:54 98.92 98.92 98.82 98.88 60.5K
15:55 98.88 99.03 98.81 99.03 42.1K
15:56 99.00 99.09 98.98 99.09 31.4K
15:57 99.17 99.17 99.10 99.10 54.4K
15:58 99.16 99.20 99.15 99.18 63.2K
15:59 99.16 99.18 99.14 99.16 55.6K
16:00 99.15 99.29 99.04 99.16 3,314.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし