ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
120.07
最終更新: 2025-10-02
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 98.77 98.79 98.00 98.79 28.0K
09:32 98.79 98.96 98.76 98.76 2.5K
09:33 98.76 98.87 98.68 98.68 3.7K
09:34 98.60 98.68 98.52 98.62 14.8K
09:35 98.62 98.62 98.60 98.60 4.8K
09:36 98.49 98.59 98.49 98.59 3.6K
09:37 98.59 98.63 98.59 98.59 5.4K
09:38 98.72 99.19 98.72 99.19 21.5K
09:39 99.19 99.43 99.19 99.34 134.6K
09:40 99.27 99.27 99.27 99.27 3.6K
09:41 99.26 99.30 99.19 99.24 7.2K
09:42 99.21 99.61 99.21 99.61 17.0K
09:43 99.53 99.81 99.53 99.81 3.7K
09:44 99.70 99.76 99.69 99.73 15.2K
09:45 99.73 99.82 99.64 99.82 2.4K
09:46 99.82 99.94 99.82 99.94 3.1K
09:47 99.94 100.00 99.91 100.00 28.3K
09:48 100.00 100.08 99.95 100.08 7.0K
09:49 100.09 100.13 100.01 100.13 2.4K
09:50 100.09 100.13 100.09 100.13 6.0K
09:51 100.13 100.13 99.98 99.98 3.2K
09:52 99.98 100.12 99.98 100.12 2.7K
09:53 100.12 100.40 100.12 100.40 3.0K
09:54 100.39 100.40 100.32 100.40 1.4K
09:55 100.40 100.41 100.35 100.41 5.9K
09:56 100.37 100.54 100.37 100.52 4.1K
09:57 100.40 100.43 100.35 100.43 4.2K
09:58 100.43 100.57 100.43 100.43 3.9K
09:59 100.43 100.46 100.36 100.36 3.6K
10:00 100.38 100.42 100.35 100.42 2.7K
10:01 100.50 100.50 100.47 100.47 8.5K
10:02 100.47 100.50 100.47 100.47 2.0K
10:03 100.46 100.56 100.46 100.46 1.6K
10:04 100.51 100.55 100.49 100.49 2.3K
10:05 100.48 100.49 100.48 100.49 3.6K
10:06 100.51 100.59 100.47 100.59 5.6K
10:07 100.65 100.74 100.65 100.74 4.3K
10:08 100.72 100.72 100.58 100.59 4.9K
10:09 100.47 100.51 100.43 100.50 9.7K
10:10 100.56 100.66 100.56 100.66 6.1K
10:11 100.62 100.62 100.55 100.55 3.0K
10:12 100.62 100.66 100.56 100.66 2.7K
10:13 100.73 100.77 100.72 100.77 3.5K
10:14 100.76 100.78 100.71 100.72 3.9K
10:15 100.67 100.72 100.67 100.67 1.7K
10:16 100.61 100.72 100.61 100.69 1.9K
10:17 100.73 100.87 100.73 100.87 3.9K
10:18 100.80 100.80 100.79 100.79 3.9K
10:19 100.78 100.78 100.70 100.70 5.6K
10:20 100.72 100.75 100.66 100.75 3.7K
10:21 100.75 100.78 100.71 100.71 3.8K
10:22 100.82 100.92 100.82 100.92 3.9K
10:23 100.89 100.94 100.89 100.94 2.0K
10:24 100.94 100.95 100.92 100.93 2.2K
10:25 100.93 101.06 100.93 101.06 14.6K
10:26 101.05 101.18 101.04 101.18 6.5K
10:27 101.18 101.18 101.14 101.14 3.6K
10:28 101.13 101.13 101.12 101.12 1.0K
10:29 101.12 101.12 101.08 101.08 7.1K
10:30 101.12 101.12 101.07 101.10 2.8K
10:31 101.03 101.05 100.98 101.00 8.8K
10:32 101.09 101.09 100.97 100.97 2.7K
10:33 100.97 101.00 100.97 100.97 1.1K
10:34 100.90 100.90 100.88 100.88 3.6K
10:35 100.88 100.93 100.78 100.78 5.7K
10:36 100.78 100.82 100.72 100.72 2.1K
10:37 100.74 100.80 100.74 100.76 2.7K
10:38 100.76 100.80 100.76 100.80 2.9K
10:39 100.76 100.85 100.76 100.84 6.4K
10:40 100.90 100.90 100.89 100.90 3.1K
10:41 100.90 100.92 100.90 100.92 3.0K
10:42 100.95 100.99 100.95 100.98 5.6K
10:43 100.98 101.01 100.96 100.96 1.3K
10:44 100.96 101.00 100.96 101.00 2.7K
10:45 100.96 100.99 100.96 100.98 6.1K
10:46 100.98 101.02 100.96 101.02 2.4K
10:47 101.02 101.16 101.02 101.16 3.2K
10:48 101.16 101.17 101.12 101.15 3.8K
10:49 101.15 101.16 101.13 101.16 2.9K
10:50 101.16 101.25 101.16 101.20 3.1K
10:51 101.25 101.25 101.23 101.23 1.7K
10:52 101.23 101.24 101.20 101.22 5.2K
10:53 101.25 101.32 101.25 101.31 2.6K
10:54 101.35 101.42 101.35 101.39 1.3K
10:55 101.38 101.39 101.24 101.30 2.4K
10:56 101.30 101.35 101.30 101.33 1.2K
10:57 101.32 101.34 101.29 101.32 5.9K
10:58 101.24 101.35 101.24 101.35 3.2K
10:59 101.35 101.43 101.35 101.43 1.1K
11:00 101.43 101.46 101.43 101.46 1.1K
11:01 101.45 101.45 101.36 101.42 6.8K
11:02 101.42 101.50 101.42 101.50 2.4K
11:03 101.50 101.53 101.50 101.53 1.6K
11:04 101.55 101.60 101.55 101.57 2.3K
11:05 101.57 101.58 101.51 101.57 1.6K
11:06 101.57 101.57 101.55 101.57 4.8K
11:07 101.57 101.61 101.57 101.61 0.6K
11:08 101.56 101.56 101.56 101.56 1.5K
11:09 101.56 101.62 101.56 101.62 0.8K
11:10 101.62 101.69 101.55 101.69 2.9K
11:11 101.69 101.76 101.69 101.76 1.6K
11:12 101.74 101.76 101.72 101.72 3.0K
11:13 101.72 101.72 101.67 101.68 5.0K
11:14 101.74 101.77 101.74 101.77 2.2K
11:15 101.76 101.92 101.76 101.92 7.6K
11:16 101.92 101.97 101.92 101.96 11.1K
11:17 101.96 102.04 101.93 101.93 54.8K
11:18 101.93 101.95 101.85 101.95 4.1K
11:19 101.95 102.09 101.93 102.09 3.0K
11:20 102.07 102.07 102.06 102.06 0.8K
11:21 102.08 102.25 102.08 102.25 2.2K
11:22 102.22 102.22 102.22 102.22 0.8K
11:23 102.21 102.21 102.21 102.21 1.6K
11:24 102.21 102.24 102.21 102.21 1.9K
11:25 102.20 102.27 102.18 102.27 4.5K
11:26 102.39 102.43 102.35 102.39 4.9K
11:27 102.26 102.37 102.26 102.33 5.6K
11:28 102.33 102.33 102.27 102.31 6.2K
11:29 102.31 102.34 102.25 102.28 6.5K
11:30 102.28 102.28 102.19 102.19 2.1K
11:31 102.19 102.28 102.16 102.28 5.3K
11:32 102.30 102.36 102.30 102.36 3.5K
11:33 102.36 102.36 102.35 102.35 2.3K
11:34 102.35 102.37 102.35 102.37 1.9K
11:35 102.36 102.40 102.36 102.39 1.8K
11:36 102.39 102.40 102.38 102.38 1.7K
11:37 102.39 102.45 102.36 102.45 1.7K
11:38 102.44 102.45 102.41 102.41 5.1K
11:39 102.41 102.41 102.38 102.38 1.8K
11:40 102.43 102.52 102.39 102.52 6.8K
11:41 102.49 102.52 102.43 102.43 4.0K
11:42 102.43 102.43 102.43 102.43 2.4K
11:43 102.43 102.43 102.38 102.38 2.2K
11:44 102.38 102.38 102.31 102.31 1.5K
11:45 102.32 102.37 102.32 102.37 2.3K
11:46 102.37 102.37 102.36 102.36 1.3K
11:47 102.36 102.45 102.36 102.41 3.5K
11:48 102.41 102.45 102.41 102.45 5.4K
11:49 102.45 102.45 102.45 102.45 0.6K
11:50 102.45 102.45 102.32 102.32 5.3K
11:51 102.30 102.30 102.23 102.23 3.3K
11:52 102.23 102.23 102.16 102.18 2.9K
11:53 102.23 102.25 102.22 102.25 3.6K
11:54 102.29 102.33 102.25 102.33 1.7K
11:55 102.33 102.35 102.33 102.35 1.5K
11:56 102.35 102.35 102.30 102.30 3.7K
11:57 102.30 102.33 102.30 102.33 0.8K
11:58 102.31 102.36 102.31 102.36 2.8K
11:59 102.36 102.37 102.36 102.37 2.6K
12:00 102.32 102.50 102.32 102.49 9.9K
12:01 102.49 102.59 102.49 102.52 1.7K
12:02 102.56 102.66 102.56 102.59 5.0K
12:03 102.61 102.61 102.58 102.58 0.9K
12:04 102.57 102.65 102.57 102.65 5.7K
12:05 102.65 102.65 102.56 102.58 1.5K
12:06 102.57 102.59 102.57 102.59 3.6K
12:07 102.59 102.62 102.59 102.62 0.7K
12:08 102.62 102.65 102.62 102.65 1.4K
12:09 102.65 102.65 102.52 102.53 4.4K
12:10 102.53 102.54 102.50 102.53 5.3K
12:11 102.53 102.53 102.46 102.48 19.0K
12:12 102.48 102.49 102.45 102.45 1.3K
12:13 102.49 102.49 102.49 102.49 0.9K
12:14 102.50 102.52 102.50 102.51 2.9K
12:15 102.51 102.55 102.50 102.55 3.5K
12:16 102.55 102.55 102.55 102.55 0.8K
12:17 102.55 102.70 102.55 102.69 2.8K
12:18 102.68 102.74 102.68 102.74 5.1K
12:19 102.73 102.77 102.73 102.77 5.3K
12:20 102.77 102.80 102.77 102.80 3.0K
12:21 102.77 102.77 102.75 102.75 2.8K
12:22 102.75 102.87 102.75 102.85 7.5K
12:23 102.90 102.91 102.89 102.91 2.3K
12:24 102.91 102.92 102.89 102.89 7.5K
12:25 102.81 102.89 102.81 102.89 7.2K
12:26 102.89 102.91 102.89 102.91 4.7K
12:27 102.91 102.91 102.91 102.91 0.7K
12:28 102.91 102.91 102.87 102.87 3.2K
12:29 102.86 102.89 102.85 102.85 2.5K
12:30 102.82 102.88 102.82 102.88 1.1K
12:31 102.84 102.92 102.84 102.91 10.6K
12:32 102.86 102.86 102.83 102.86 38.9K
12:33 102.87 102.94 102.82 102.94 4.6K
12:34 102.94 102.94 102.86 102.86 2.7K
12:35 102.86 102.86 102.80 102.80 6.3K
12:36 102.77 103.00 102.77 103.00 9.3K
12:37 102.94 103.06 102.94 103.06 7.2K
12:38 103.06 103.06 103.00 103.00 1.1K
12:39 103.00 103.07 103.00 103.04 2.0K
12:40 103.04 103.05 103.03 103.03 4.7K
12:41 103.03 103.03 103.02 103.02 3.1K
12:42 103.02 103.09 102.98 103.09 3.5K
12:43 103.09 103.11 103.08 103.11 1.3K
12:44 103.03 103.09 103.03 103.08 3.3K
12:45 103.09 103.13 103.09 103.13 2.2K
12:46 103.13 103.14 103.13 103.14 2.3K
12:47 103.13 103.15 103.11 103.11 2.1K
12:48 103.11 103.15 103.11 103.15 2.5K
12:49 103.15 103.18 103.14 103.15 2.4K
12:50 103.11 103.11 103.00 103.00 8.3K
12:51 103.00 103.01 103.00 103.01 0.9K
12:52 103.03 103.08 103.00 103.00 2.1K
12:53 103.05 103.19 103.05 103.19 3.7K
12:54 103.20 103.20 103.11 103.11 5.7K
12:55 103.12 103.12 102.95 102.95 10.7K
12:56 102.95 102.95 102.92 102.92 1.9K
12:57 103.01 103.07 103.01 103.07 8.7K
12:58 103.10 103.12 103.10 103.12 1.9K
12:59 103.14 103.22 103.14 103.22 3.8K
13:00 103.22 103.23 103.22 103.23 0.7K
13:01 103.24 103.24 103.22 103.22 2.3K
13:02 103.22 103.23 103.22 103.22 1.7K
13:03 103.21 103.27 103.17 103.24 12.1K
13:04 103.23 103.26 103.23 103.25 2.8K
13:05 103.25 103.25 103.24 103.24 1.8K
13:06 103.25 103.32 103.25 103.26 4.3K
13:07 103.26 103.26 103.17 103.24 9.5K
13:08 103.24 103.24 103.17 103.17 3.0K
13:09 103.16 103.18 103.16 103.18 8.6K
13:10 103.17 103.20 103.16 103.20 3.9K
13:11 103.20 103.24 103.20 103.24 1.2K
13:12 103.24 103.24 103.20 103.21 1.6K
13:13 103.24 103.24 103.24 103.24 0.5K
13:14 103.22 103.25 103.22 103.25 3.0K
13:15 103.25 103.31 103.25 103.25 10.0K
13:16 103.25 103.26 103.25 103.25 1.4K
13:17 103.25 103.27 103.25 103.27 1.8K
13:18 103.28 103.31 103.25 103.31 2.8K
13:19 103.31 103.31 103.31 103.31 1.3K
13:20 103.34 103.34 103.34 103.34 2.0K
13:21 103.34 103.37 103.32 103.32 5.9K
13:22 103.32 103.36 103.32 103.36 0.5K
13:23 103.36 103.36 103.29 103.29 3.3K
13:24 103.29 103.29 103.28 103.28 1.3K
13:25 103.28 103.28 103.27 103.27 1.6K
13:26 103.29 103.29 103.23 103.25 13.6K
13:27 103.24 103.25 103.21 103.25 4.6K
13:28 103.25 103.25 103.17 103.17 4.5K
13:29 103.17 103.19 103.17 103.19 1.2K
13:30 103.19 103.19 103.18 103.18 0.3K
13:31 103.18 103.28 103.18 103.25 11.4K
13:32 103.25 103.40 103.25 103.40 2.4K
13:33 103.40 103.40 103.35 103.35 1.9K
13:34 103.38 103.42 103.38 103.42 1.9K
13:35 103.42 103.44 103.34 103.34 10.3K
13:36 103.34 103.34 103.31 103.32 1.8K
13:37 103.32 103.32 103.29 103.31 4.7K
13:38 103.31 103.36 103.31 103.36 2.8K
13:39 103.35 103.35 103.34 103.35 3.2K
13:40 103.34 103.38 103.34 103.38 2.1K
13:41 103.38 103.41 103.36 103.36 1.8K
13:42 103.36 103.36 103.35 103.35 2.1K
13:43 103.40 103.40 103.40 103.40 3.7K
13:44 103.40 103.40 103.31 103.31 2.1K
13:45 103.36 103.36 103.34 103.34 2.4K
13:46 103.33 103.35 103.33 103.35 1.2K
13:47 103.35 103.41 103.35 103.41 2.0K
13:48 103.41 103.41 103.33 103.33 0.9K
13:49 103.38 103.43 103.38 103.43 2.5K
13:50 103.47 103.48 103.47 103.48 1.8K
13:51 103.54 103.54 103.51 103.54 10.7K
13:52 103.54 103.60 103.54 103.60 12.9K
13:53 103.58 103.58 103.50 103.50 5.0K
13:54 103.41 103.42 103.40 103.40 3.0K
13:55 103.41 103.41 103.36 103.36 6.2K
13:56 103.36 103.38 103.33 103.33 1.6K
13:57 103.24 103.33 103.24 103.33 4.9K
13:58 103.27 103.27 103.19 103.19 2.0K
13:59 103.06 103.09 103.00 103.00 4.6K
14:00 103.00 103.09 102.98 102.98 2.3K
14:01 102.98 103.05 102.96 102.96 5.9K
14:02 103.02 103.02 102.90 102.90 1.9K
14:03 102.90 102.90 102.73 102.73 2.0K
14:04 102.77 102.86 102.75 102.86 7.5K
14:05 102.87 102.93 102.86 102.92 18.1K
14:06 103.07 103.07 103.05 103.05 6.5K
14:07 103.02 103.09 102.97 103.09 5.3K
14:08 103.09 103.14 103.09 103.14 1.2K
14:09 103.14 103.15 103.14 103.14 1.1K
14:10 103.12 103.12 103.09 103.10 8.9K
14:11 103.08 103.09 102.98 102.98 9.5K
14:12 102.98 103.05 102.98 103.05 1.8K
14:13 103.05 103.05 102.96 102.96 4.4K
14:14 102.96 102.96 102.96 102.96 1.4K
14:15 102.96 102.96 102.94 102.94 2.4K
14:16 102.96 103.03 102.96 103.03 8.4K
14:17 103.03 103.03 102.97 103.00 1.7K
14:18 103.00 103.02 102.99 102.99 3.8K
14:19 102.99 103.08 102.99 103.06 4.0K
14:20 103.08 103.12 103.08 103.12 1.7K
14:21 103.12 103.19 103.12 103.19 2.6K
14:22 103.19 103.22 103.18 103.18 3.9K
14:23 103.18 103.21 103.18 103.20 1.2K
14:24 103.19 103.21 103.19 103.21 2.7K
14:25 103.24 103.25 103.21 103.21 7.5K
14:26 103.21 103.21 103.16 103.20 1.4K
14:27 103.20 103.20 103.20 103.20 1.0K
14:28 103.19 103.21 103.17 103.21 6.9K
14:29 103.21 103.21 103.18 103.18 0.6K
14:30 103.18 103.20 103.18 103.20 3.1K
14:31 103.23 103.27 103.23 103.27 2.9K
14:32 103.36 103.37 103.36 103.37 10.4K
14:33 103.37 103.39 103.37 103.38 2.5K
14:34 103.39 103.43 103.36 103.36 4.4K
14:35 103.36 103.40 103.36 103.39 2.5K
14:36 103.39 103.42 103.39 103.42 2.4K
14:37 103.40 103.40 103.34 103.35 4.3K
14:38 103.35 103.37 103.35 103.35 1.4K
14:39 103.35 103.39 103.35 103.36 2.7K
14:40 103.36 103.38 103.36 103.38 1.3K
14:41 103.40 103.40 103.33 103.34 7.9K
14:42 103.33 103.35 103.31 103.31 4.0K
14:43 103.29 103.42 103.29 103.42 4.4K
14:44 103.38 103.41 103.38 103.40 12.2K
14:45 103.40 103.50 103.40 103.47 12.7K
14:46 103.43 103.51 103.43 103.51 2.9K
14:47 103.48 103.48 103.44 103.44 3.7K
14:48 103.44 103.50 103.44 103.48 2.3K
14:49 103.47 103.47 103.39 103.39 13.5K
14:50 103.39 103.39 103.34 103.34 1.5K
14:51 103.34 103.34 103.32 103.33 4.8K
14:52 103.31 103.31 103.16 103.16 7.9K
14:53 103.07 103.07 103.06 103.06 5.1K
14:54 103.15 103.16 103.15 103.16 7.5K
14:55 103.16 103.21 103.16 103.21 5.1K
14:56 103.21 103.24 103.16 103.16 8.9K
14:57 103.16 103.21 103.15 103.19 10.8K
14:58 103.19 103.21 103.19 103.21 1.4K
14:59 103.21 103.21 103.20 103.20 3.1K
15:00 103.20 103.25 103.20 103.25 7.7K
15:01 103.25 103.25 103.14 103.20 11.3K
15:02 103.20 103.20 103.16 103.16 1.7K
15:03 103.19 103.19 103.17 103.17 1.9K
15:04 103.17 103.20 103.17 103.20 3.3K
15:05 103.20 103.36 103.20 103.36 10.5K
15:06 103.36 103.45 103.36 103.45 3.1K
15:07 103.41 103.44 103.39 103.39 3.2K
15:08 103.39 103.43 103.38 103.40 2.4K
15:09 103.42 103.42 103.38 103.38 3.9K
15:10 103.38 103.48 103.37 103.48 4.7K
15:11 103.48 103.48 103.40 103.40 2.5K
15:12 103.38 103.39 103.36 103.39 5.6K
15:13 103.39 103.46 103.39 103.46 4.2K
15:14 103.44 103.44 103.37 103.37 2.2K
15:15 103.39 103.43 103.39 103.42 3.5K
15:16 103.49 103.49 103.42 103.42 10.5K
15:17 103.43 103.45 103.43 103.43 4.3K
15:18 103.43 103.47 103.43 103.45 4.7K
15:19 103.45 103.46 103.45 103.46 1.7K
15:20 103.44 103.45 103.41 103.41 7.4K
15:21 103.44 103.46 103.43 103.46 3.4K
15:22 103.49 103.49 103.47 103.49 2.0K
15:23 103.47 103.47 103.43 103.43 6.6K
15:24 103.43 103.43 103.40 103.40 4.0K
15:25 103.41 103.42 103.41 103.42 2.3K
15:26 103.43 103.43 103.36 103.36 7.0K
15:27 103.37 103.40 103.36 103.39 11.7K
15:28 103.39 103.48 103.39 103.44 11.3K
15:29 103.55 103.55 103.52 103.52 11.4K
15:30 103.52 103.53 103.52 103.52 3.1K
15:31 103.56 103.62 103.54 103.62 14.2K
15:32 103.58 103.60 103.55 103.55 12.4K
15:33 103.55 103.55 103.52 103.52 11.8K
15:34 103.52 103.54 103.52 103.52 6.1K
15:35 103.51 103.51 103.48 103.48 7.4K
15:36 103.51 103.54 103.50 103.54 6.1K
15:37 103.55 103.56 103.54 103.56 8.5K
15:38 103.55 103.55 103.52 103.53 7.9K
15:39 103.53 103.57 103.53 103.56 8.3K
15:40 103.55 103.55 103.54 103.54 4.2K
15:41 103.56 103.56 103.49 103.49 10.9K
15:42 103.48 103.54 103.48 103.50 8.1K
15:43 103.50 103.50 103.47 103.48 9.1K
15:44 103.45 103.45 103.43 103.44 15.8K
15:45 103.43 103.46 103.43 103.46 4.1K
15:46 103.46 103.50 103.45 103.46 15.6K
15:47 103.47 103.47 103.46 103.46 3.7K
15:48 103.48 103.48 103.43 103.44 8.9K
15:49 103.44 103.44 103.37 103.37 13.3K
15:50 103.29 103.29 103.20 103.20 15.5K
15:51 103.10 103.21 103.10 103.21 26.2K
15:52 103.27 103.35 103.27 103.35 18.2K
15:53 103.36 103.38 103.36 103.38 11.0K
15:54 103.53 103.55 103.52 103.55 14.3K
15:55 103.55 103.55 103.50 103.50 26.3K
15:56 103.51 103.53 103.47 103.53 33.0K
15:57 103.56 103.56 103.51 103.56 33.8K
15:58 103.63 103.66 103.63 103.66 34.2K
15:59 103.64 103.70 103.64 103.70 43.3K
16:00 103.67 103.70 103.66 103.66 497.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし