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
09:31 104.00 104.00 103.74 104.00 39.9K
09:32 103.86 104.04 103.86 104.04 2.8K
09:33 104.24 104.26 104.24 104.26 4.6K
09:34 104.48 104.49 104.48 104.49 6.1K
09:35 104.62 104.67 104.62 104.62 3.7K
09:36 104.62 104.79 104.62 104.79 11.8K
09:37 104.77 104.85 104.77 104.83 6.1K
09:38 104.89 104.89 104.82 104.86 13.3K
09:39 104.86 104.88 104.78 104.83 11.4K
09:40 104.78 104.84 104.78 104.82 3.9K
09:41 104.80 104.80 104.67 104.67 5.9K
09:42 104.73 104.92 104.73 104.82 4.7K
09:43 104.81 104.81 104.68 104.68 2.8K
09:44 104.49 104.50 104.45 104.45 4.0K
09:45 104.45 104.45 104.38 104.41 2.1K
09:46 104.36 104.64 104.36 104.64 6.2K
09:47 104.62 104.82 104.62 104.82 5.5K
09:48 104.95 104.95 104.88 104.88 14.4K
09:49 104.95 105.00 104.95 105.00 4.1K
09:50 105.00 105.00 104.94 104.94 5.8K
09:51 104.86 104.86 104.80 104.80 7.0K
09:52 104.58 104.58 104.45 104.45 4.5K
09:53 104.41 104.53 104.40 104.53 3.6K
09:54 104.53 104.58 104.49 104.58 6.4K
09:55 104.49 104.49 104.40 104.40 1.0K
09:56 104.44 104.44 104.21 104.21 21.4K
09:57 104.03 104.04 103.83 103.83 3.3K
09:58 103.82 103.99 103.82 103.89 4.0K
09:59 103.89 104.05 103.89 104.05 0.7K
10:00 103.92 103.92 103.90 103.90 4.4K
10:01 103.90 103.90 103.65 103.88 5.9K
10:02 103.88 103.97 103.86 103.97 3.7K
10:03 103.93 104.07 103.92 104.07 5.5K
10:04 104.07 104.07 103.97 103.99 6.4K
10:05 104.02 104.02 103.87 103.87 3.2K
10:06 103.92 103.96 103.85 103.85 3.2K
10:07 103.89 103.89 103.73 103.73 3.6K
10:08 103.82 103.84 103.77 103.77 2.9K
10:09 103.78 103.83 103.74 103.83 2.4K
10:10 103.81 104.02 103.81 104.02 3.4K
10:11 104.09 104.25 104.09 104.25 2.2K
10:12 104.31 104.31 104.25 104.25 4.4K
10:13 104.24 104.24 104.24 104.24 1.6K
10:14 104.24 104.39 104.24 104.33 3.2K
10:15 104.34 104.34 104.31 104.31 2.3K
10:16 104.30 104.59 104.30 104.59 4.4K
10:17 104.59 104.59 104.59 104.59 0.8K
10:18 104.59 104.61 104.43 104.43 15.0K
10:19 104.49 104.58 104.47 104.58 9.3K
10:20 104.58 104.59 104.58 104.59 2.9K
10:21 104.59 104.59 104.53 104.53 3.7K
10:22 104.55 104.62 104.55 104.61 4.8K
10:23 104.61 104.61 104.57 104.59 2.6K
10:24 104.55 104.61 104.53 104.61 6.2K
10:25 104.61 104.61 104.50 104.56 1.7K
10:26 104.56 104.63 104.56 104.63 2.1K
10:27 104.65 104.65 104.62 104.62 2.9K
10:28 104.67 104.72 104.67 104.70 3.0K
10:29 104.66 104.66 104.64 104.66 2.8K
10:30 104.66 104.70 104.62 104.68 1.2K
10:31 104.71 104.71 104.64 104.64 6.7K
10:32 104.64 104.78 104.64 104.70 17.9K
10:33 104.70 104.70 104.68 104.68 1.6K
10:34 104.66 104.66 104.60 104.60 4.9K
10:35 104.60 104.60 104.56 104.56 1.8K
10:36 104.56 104.58 104.56 104.58 0.7K
10:37 104.58 104.58 104.53 104.53 1.3K
10:38 104.53 104.58 104.53 104.54 2.4K
10:39 104.48 104.48 104.43 104.43 7.2K
10:40 104.39 104.43 104.39 104.42 1.0K
10:41 104.42 104.42 104.31 104.35 3.3K
10:42 104.35 104.35 104.23 104.29 3.7K
10:43 104.29 104.33 104.29 104.30 2.3K
10:44 104.25 104.25 104.21 104.24 4.5K
10:45 104.28 104.28 104.28 104.28 2.4K
10:46 104.28 104.31 104.27 104.31 1.2K
10:47 104.45 104.45 104.31 104.31 31.2K
10:48 104.31 104.35 104.31 104.33 1.3K
10:49 104.44 104.55 104.44 104.55 2.4K
10:50 104.55 104.55 104.52 104.52 0.9K
10:51 104.46 104.50 104.44 104.50 3.4K
10:52 104.50 104.54 104.50 104.50 2.2K
10:53 104.52 104.52 104.43 104.49 2.5K
10:54 104.41 104.44 104.40 104.40 7.5K
10:55 104.40 104.49 104.38 104.49 2.5K
10:56 104.49 104.49 104.44 104.45 2.5K
10:57 104.45 104.49 104.45 104.49 2.2K
10:58 104.39 104.39 104.39 104.39 5.7K
10:59 104.39 104.39 104.38 104.38 2.8K
11:00 104.39 104.44 104.39 104.39 4.4K
11:01 104.49 104.49 104.33 104.33 4.3K
11:02 104.29 104.41 104.29 104.41 2.9K
11:03 104.41 104.46 104.40 104.46 2.2K
11:04 104.46 104.57 104.46 104.57 2.3K
11:05 104.57 104.59 104.56 104.59 2.1K
11:06 104.59 104.59 104.57 104.57 3.1K
11:07 104.57 104.58 104.57 104.58 0.7K
11:08 104.58 104.73 104.56 104.73 6.8K
11:09 104.70 104.70 104.58 104.58 2.4K
11:10 104.58 104.60 104.58 104.60 0.4K
11:11 104.64 104.64 104.60 104.63 13.4K
11:12 104.63 104.73 104.63 104.73 1.7K
11:13 104.63 104.63 104.58 104.58 4.6K
11:14 104.58 104.58 104.58 104.58 0.4K
11:15 104.60 104.65 104.60 104.65 9.2K
11:16 104.80 104.80 104.78 104.78 4.5K
11:17 104.78 104.82 104.78 104.82 2.8K
11:18 104.82 104.82 104.79 104.79 6.2K
11:19 104.78 104.86 104.78 104.82 3.9K
11:20 104.86 104.88 104.86 104.88 0.6K
11:21 104.88 104.88 104.79 104.79 3.2K
11:22 104.74 104.74 104.67 104.67 3.0K
11:23 104.62 104.62 104.62 104.62 1.7K
11:24 104.62 104.64 104.60 104.60 0.9K
11:25 104.61 104.70 104.58 104.68 4.1K
11:26 104.68 104.68 104.67 104.67 0.9K
11:27 104.69 104.69 104.64 104.67 2.7K
11:28 104.62 104.74 104.62 104.74 3.3K
11:29 104.74 104.74 104.68 104.68 2.1K
11:30 104.65 104.69 104.62 104.62 2.6K
11:31 104.60 104.60 104.54 104.59 4.4K
11:32 104.59 104.59 104.58 104.59 1.1K
11:33 104.59 104.62 104.59 104.62 0.6K
11:34 104.62 104.64 104.59 104.59 0.7K
11:35 104.60 104.60 104.56 104.56 2.9K
11:36 104.54 104.56 104.47 104.47 2.5K
11:37 104.49 104.49 104.47 104.47 1.2K
11:38 104.53 104.56 104.53 104.56 3.0K
11:39 104.56 104.56 104.56 104.56 1.9K
11:40 104.56 104.56 104.51 104.51 1.2K
11:41 104.51 104.51 104.48 104.48 0.6K
11:42 104.46 104.50 104.46 104.50 1.9K
11:43 104.50 104.54 104.41 104.41 9.5K
11:44 104.41 104.48 104.41 104.48 1.3K
11:45 104.47 104.47 104.32 104.32 8.0K
11:46 104.32 104.38 104.32 104.35 3.1K
11:47 104.35 104.40 104.35 104.40 2.3K
11:48 104.40 104.43 104.38 104.38 2.7K
11:49 104.38 104.39 104.38 104.38 0.9K
11:50 104.38 104.38 104.35 104.36 2.1K
11:51 104.41 104.48 104.41 104.48 6.0K
11:52 104.48 104.48 104.45 104.46 1.0K
11:53 104.46 104.50 104.46 104.48 3.3K
11:54 104.48 104.48 104.47 104.47 1.2K
11:55 104.47 104.47 104.44 104.44 1.0K
11:56 104.47 104.47 104.47 104.47 0.9K
11:57 104.43 104.43 104.38 104.38 2.6K
11:58 104.36 104.37 104.36 104.37 1.4K
11:59 104.39 104.39 104.36 104.36 1.0K
12:00 104.33 104.34 104.33 104.34 2.6K
12:01 104.34 104.35 104.28 104.28 2.9K
12:02 104.28 104.28 104.21 104.21 2.8K
12:03 104.21 104.25 104.21 104.25 0.9K
12:04 104.25 104.25 104.16 104.16 6.7K
12:05 104.16 104.16 104.15 104.15 1.1K
12:06 104.15 104.15 104.12 104.15 1.8K
12:07 104.15 104.17 104.15 104.17 2.6K
12:08 104.16 104.16 104.10 104.10 3.8K
12:09 104.10 104.10 104.08 104.08 0.5K
12:10 104.08 104.13 104.08 104.13 0.8K
12:11 104.13 104.13 104.06 104.08 1.1K
12:12 104.08 104.08 104.04 104.04 2.4K
12:13 104.04 104.04 103.99 103.99 1.3K
12:14 103.99 103.99 103.99 103.99 1.0K
12:15 103.96 104.01 103.95 104.01 2.9K
12:16 104.01 104.08 103.99 104.08 6.8K
12:17 104.04 104.04 104.03 104.03 1.2K
12:18 104.03 104.03 104.01 104.01 0.8K
12:19 104.01 104.07 104.01 104.07 1.1K
12:20 104.07 104.08 104.07 104.08 1.2K
12:21 104.08 104.08 104.06 104.06 0.7K
12:22 104.04 104.04 104.04 104.04 0.6K
12:23 103.98 104.00 103.98 104.00 9.4K
12:24 104.00 104.00 103.97 103.97 0.6K
12:25 103.97 104.12 103.97 104.12 8.4K
12:26 104.12 104.18 104.12 104.12 2.2K
12:27 104.12 104.15 104.12 104.15 0.6K
12:28 104.15 104.15 104.15 104.15 0.1K
12:29 104.14 104.19 104.14 104.17 6.0K
12:30 104.26 104.26 104.26 104.26 3.1K
12:31 104.26 104.26 104.26 104.26 2.8K
12:32 104.26 104.30 104.26 104.29 2.5K
12:33 104.29 104.29 104.25 104.25 1.0K
12:34 104.25 104.29 104.25 104.29 3.8K
12:35 104.29 104.32 104.29 104.32 1.4K
12:36 104.32 104.32 104.29 104.32 1.5K
12:37 104.31 104.31 104.31 104.31 6.6K
12:38 104.31 104.31 104.24 104.24 12.2K
12:39 104.24 104.27 104.24 104.27 0.7K
12:40 104.27 104.27 104.23 104.24 3.2K
12:41 104.24 104.24 104.11 104.14 30.1K
12:42 104.14 104.17 104.14 104.17 1.1K
12:43 104.17 104.17 104.16 104.16 0.6K
12:44 104.12 104.12 104.05 104.05 2.7K
12:45 104.05 104.15 104.05 104.15 3.5K
12:46 104.15 104.18 104.15 104.16 11.6K
12:47 104.16 104.16 104.11 104.11 1.1K
12:48 104.12 104.12 104.12 104.12 1.0K
12:49 104.12 104.12 104.12 104.12 1.3K
12:50 104.15 104.17 104.15 104.17 2.6K
12:51 104.17 104.17 104.17 104.17 2.9K
12:52 104.11 104.11 104.07 104.07 6.2K
12:53 104.10 104.23 104.10 104.23 5.6K
12:54 104.21 104.21 104.17 104.17 1.4K
12:55 104.17 104.18 104.17 104.17 1.8K
12:56 104.15 104.17 104.12 104.12 4.8K
12:57 104.12 104.12 104.07 104.08 3.1K
12:58 104.08 104.08 104.04 104.07 2.4K
12:59 104.07 104.08 104.06 104.06 5.4K
13:00 104.06 104.06 104.01 104.03 1.7K
13:01 104.04 104.06 104.03 104.06 3.4K
13:02 104.06 104.08 104.06 104.08 3.0K
13:03 104.08 104.16 104.08 104.16 1.8K
13:04 104.16 104.18 104.15 104.16 0.6K
13:05 104.16 104.17 104.15 104.17 2.9K
13:06 104.15 104.19 104.13 104.19 2.8K
13:07 104.17 104.17 104.17 104.17 2.3K
13:08 104.14 104.14 104.09 104.09 3.7K
13:09 104.09 104.12 104.09 104.12 1.4K
13:10 104.12 104.12 104.10 104.12 1.5K
13:11 104.12 104.20 104.12 104.20 3.0K
13:12 104.19 104.20 104.11 104.11 4.5K
13:13 104.11 104.13 104.07 104.07 2.6K
13:14 104.06 104.10 104.04 104.04 3.3K
13:15 104.11 104.11 104.11 104.11 1.2K
13:16 104.11 104.11 104.08 104.09 3.6K
13:17 104.09 104.09 104.06 104.06 1.5K
13:18 104.06 104.07 104.06 104.07 1.8K
13:19 104.06 104.06 104.06 104.06 0.8K
13:20 104.06 104.09 104.06 104.06 1.5K
13:21 104.06 104.15 104.06 104.11 6.4K
13:22 104.09 104.12 104.09 104.12 0.8K
13:23 104.12 104.13 104.12 104.13 1.9K
13:24 104.13 104.13 104.10 104.11 1.6K
13:25 104.11 104.11 104.11 104.11 0.8K
13:26 104.09 104.11 104.09 104.10 3.3K
13:27 104.10 104.10 104.10 104.10 2.3K
13:28 104.10 104.16 104.10 104.16 2.5K
13:29 104.16 104.20 104.16 104.18 5.8K
13:30 104.18 104.18 104.18 104.18 0.6K
13:31 104.18 104.18 104.12 104.13 0.6K
13:32 104.14 104.14 104.10 104.10 2.6K
13:33 104.10 104.10 104.08 104.10 1.2K
13:34 104.10 104.11 104.08 104.08 2.8K
13:35 104.07 104.11 104.05 104.11 4.7K
13:36 104.11 104.16 104.11 104.16 2.6K
13:37 104.13 104.15 104.13 104.14 2.4K
13:38 104.14 104.14 104.14 104.14 1.5K
13:39 104.14 104.14 104.14 104.14 1.2K
13:40 104.14 104.14 104.09 104.09 2.3K
13:41 104.09 104.09 104.04 104.04 2.5K
13:42 104.06 104.12 104.06 104.12 4.9K
13:43 104.09 104.13 104.09 104.13 2.5K
13:44 104.13 104.13 104.13 104.13 0.5K
13:45 104.11 104.11 104.10 104.10 1.8K
13:46 104.10 104.10 104.10 104.10 1.0K
13:47 104.10 104.15 104.10 104.14 3.4K
13:48 104.09 104.11 104.07 104.11 3.4K
13:49 104.12 104.12 104.11 104.11 3.5K
13:50 104.13 104.19 104.13 104.19 3.8K
13:51 104.17 104.17 104.13 104.13 2.3K
13:52 104.13 104.13 104.11 104.12 1.2K
13:53 104.12 104.18 104.12 104.16 4.7K
13:54 104.19 104.20 104.19 104.20 1.5K
13:55 104.19 104.19 104.19 104.19 1.5K
13:56 104.19 104.19 104.19 104.19 0.9K
13:57 104.19 104.20 104.19 104.20 1.0K
13:58 104.20 104.21 104.20 104.21 1.0K
13:59 104.21 104.21 104.18 104.18 1.8K
14:00 104.20 104.20 104.17 104.17 2.7K
14:01 104.17 104.20 104.17 104.20 3.2K
14:02 104.21 104.21 104.21 104.21 5.0K
14:03 104.21 104.21 104.21 104.21 0.6K
14:04 104.21 104.21 104.19 104.21 1.7K
14:05 104.21 104.21 104.19 104.19 2.5K
14:06 104.19 104.20 104.19 104.19 1.1K
14:07 104.19 104.27 104.19 104.27 5.3K
14:08 104.29 104.29 104.21 104.21 3.7K
14:09 104.20 104.20 104.09 104.10 2.2K
14:10 104.10 104.10 104.10 104.10 0.4K
14:11 104.09 104.13 104.09 104.13 2.9K
14:12 104.10 104.10 104.10 104.10 1.7K
14:13 104.10 104.10 104.10 104.10 0.5K
14:14 104.10 104.11 104.10 104.10 8.3K
14:15 104.10 104.10 104.02 104.08 6.8K
14:16 104.08 104.09 104.05 104.09 6.4K
14:17 104.09 104.13 104.09 104.13 2.4K
14:18 104.13 104.15 104.13 104.15 2.0K
14:19 104.15 104.15 104.13 104.13 9.8K
14:20 104.13 104.13 104.11 104.11 3.1K
14:21 104.11 104.17 104.11 104.17 5.4K
14:22 104.18 104.18 104.18 104.18 2.4K
14:23 104.21 104.21 104.21 104.21 4.3K
14:24 104.21 104.22 104.19 104.22 1.3K
14:25 104.26 104.27 104.25 104.27 5.1K
14:26 104.25 104.28 104.15 104.16 18.9K
14:27 104.16 104.18 104.16 104.17 5.1K
14:28 104.17 104.17 104.17 104.17 0.5K
14:29 104.17 104.24 104.17 104.20 4.0K
14:30 104.20 104.21 104.20 104.21 2.3K
14:31 104.23 104.26 104.23 104.23 2.2K
14:32 104.23 104.23 104.22 104.23 2.2K
14:33 104.23 104.23 104.23 104.23 0.7K
14:34 104.23 104.23 104.23 104.23 3.1K
14:35 104.23 104.24 104.23 104.24 3.1K
14:36 104.24 104.31 104.24 104.30 9.6K
14:37 104.30 104.30 104.29 104.29 0.8K
14:38 104.29 104.29 104.26 104.26 3.7K
14:39 104.26 104.29 104.25 104.27 10.5K
14:40 104.25 104.30 104.25 104.30 1.5K
14:41 104.28 104.28 104.25 104.26 6.7K
14:42 104.26 104.28 104.26 104.28 4.1K
14:43 104.28 104.29 104.28 104.29 5.3K
14:44 104.28 104.38 104.28 104.38 4.2K
14:45 104.38 104.39 104.37 104.39 1.7K
14:46 104.39 104.40 104.38 104.40 2.8K
14:47 104.40 104.41 104.40 104.41 0.8K
14:48 104.41 104.41 104.31 104.31 12.6K
14:49 104.30 104.30 104.30 104.30 1.7K
14:50 104.30 104.32 104.30 104.32 4.6K
14:51 104.34 104.34 104.30 104.30 7.2K
14:52 104.30 104.32 104.30 104.32 1.1K
14:53 104.31 104.33 104.31 104.33 12.3K
14:54 104.33 104.35 104.33 104.34 2.5K
14:55 104.36 104.36 104.36 104.36 3.4K
14:56 104.36 104.36 104.34 104.34 4.1K
14:57 104.34 104.34 104.31 104.31 20.5K
14:58 104.31 104.33 104.31 104.33 3.3K
14:59 104.32 104.34 104.32 104.33 6.9K
15:00 104.31 104.32 104.31 104.32 3.8K
15:01 104.31 104.33 104.31 104.33 2.3K
15:02 104.35 104.38 104.35 104.38 5.8K
15:03 104.38 104.38 104.38 104.38 1.7K
15:04 104.38 104.38 104.38 104.38 4.8K
15:05 104.38 104.44 104.38 104.43 7.1K
15:06 104.43 104.44 104.43 104.44 2.4K
15:07 104.42 104.48 104.42 104.48 4.9K
15:08 104.48 104.48 104.48 104.48 1.5K
15:09 104.47 104.47 104.47 104.47 4.2K
15:10 104.46 104.46 104.43 104.43 5.2K
15:11 104.45 104.47 104.45 104.46 6.2K
15:12 104.46 104.46 104.46 104.46 1.6K
15:13 104.46 104.48 104.45 104.45 6.1K
15:14 104.45 104.46 104.45 104.46 4.7K
15:15 104.46 104.46 104.42 104.42 4.1K
15:16 104.37 104.38 104.37 104.38 4.8K
15:17 104.35 104.35 104.28 104.30 6.6K
15:18 104.30 104.30 104.27 104.27 4.6K
15:19 104.27 104.27 104.25 104.27 3.1K
15:20 104.27 104.27 104.27 104.27 3.7K
15:21 104.27 104.28 104.22 104.22 9.7K
15:22 104.22 104.26 104.22 104.25 7.5K
15:23 104.25 104.25 104.24 104.24 1.7K
15:24 104.29 104.32 104.24 104.26 7.9K
15:25 104.26 104.26 104.21 104.21 2.2K
15:26 104.21 104.26 104.21 104.24 3.4K
15:27 104.22 104.22 104.22 104.22 3.1K
15:28 104.22 104.23 104.20 104.20 4.3K
15:29 104.21 104.21 104.20 104.20 6.5K
15:30 104.20 104.21 104.20 104.21 1.7K
15:31 104.21 104.21 104.15 104.16 5.3K
15:32 104.15 104.16 104.14 104.14 3.8K
15:33 104.12 104.14 104.12 104.13 3.8K
15:34 104.13 104.13 104.12 104.12 4.5K
15:35 104.08 104.09 104.08 104.09 3.1K
15:36 104.09 104.11 104.09 104.11 6.0K
15:37 104.11 104.11 104.07 104.07 4.0K
15:38 104.06 104.12 104.06 104.12 10.3K
15:39 104.12 104.12 104.12 104.12 1.4K
15:40 104.12 104.18 104.11 104.18 18.4K
15:41 104.19 104.19 104.15 104.17 5.5K
15:42 104.17 104.27 104.17 104.27 7.7K
15:43 104.24 104.24 104.19 104.20 14.7K
15:44 104.16 104.23 104.16 104.23 9.4K
15:45 104.25 104.28 104.25 104.28 2.5K
15:46 104.28 104.30 104.23 104.23 16.4K
15:47 104.20 104.20 104.18 104.19 10.5K
15:48 104.20 104.20 104.16 104.16 6.9K
15:49 104.16 104.20 104.16 104.19 3.7K
15:50 104.19 104.19 104.17 104.17 16.0K
15:51 104.04 104.09 104.00 104.00 23.1K
15:52 103.99 104.02 103.95 103.95 20.7K
15:53 103.91 103.96 103.89 103.89 17.8K
15:54 103.89 103.93 103.86 103.92 12.4K
15:55 103.90 103.90 103.60 103.60 47.8K
15:56 103.62 103.65 103.62 103.63 41.4K
15:57 103.67 103.68 103.66 103.68 32.8K
15:58 103.67 103.67 103.59 103.59 43.3K
15:59 103.68 103.78 103.68 103.76 103.9K
16:00 103.75 105.00 100.35 103.76 866.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし