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
09:31 103.91 104.80 103.31 103.72 30.4K
09:32 103.73 103.73 103.73 103.73 3.9K
09:33 103.73 103.73 103.61 103.61 3.1K
09:34 103.97 103.97 103.97 103.97 0.4K
09:35 103.99 104.00 103.99 104.00 1.5K
09:36 104.13 104.13 104.04 104.04 0.8K
09:37 104.04 104.15 104.03 104.03 4.8K
09:38 104.03 104.03 104.02 104.02 7.2K
09:39 104.02 104.02 103.91 103.91 3.8K
09:40 103.91 103.91 103.91 103.91 3.6K
09:41 103.91 103.91 103.78 103.78 1.2K
09:42 103.95 103.95 103.84 103.90 3.7K
09:43 103.90 103.90 103.84 103.84 1.5K
09:44 103.83 103.83 103.74 103.81 3.0K
09:45 103.81 103.99 103.81 103.97 17.0K
09:46 103.97 104.03 103.97 104.00 6.5K
09:47 104.00 104.00 103.71 103.71 6.5K
09:48 103.69 103.69 103.65 103.65 1.7K
09:49 103.67 103.77 103.51 103.77 12.8K
09:50 103.77 103.77 103.65 103.73 1.1K
09:51 103.74 103.86 103.74 103.77 4.4K
09:52 103.77 103.77 103.66 103.66 5.1K
09:53 103.66 103.66 103.60 103.60 4.8K
09:54 103.60 103.65 103.60 103.65 3.5K
09:55 103.67 103.67 103.58 103.65 3.6K
09:56 103.65 103.65 103.56 103.60 21.5K
09:57 103.46 103.49 103.36 103.49 9.9K
09:58 103.45 103.45 103.34 103.34 3.2K
09:59 103.31 103.35 103.29 103.31 1.6K
10:00 103.31 103.32 103.27 103.32 3.2K
10:01 103.43 103.56 103.43 103.54 3.7K
10:02 103.56 103.62 103.56 103.59 11.2K
10:03 103.59 103.59 103.58 103.59 4.9K
10:04 103.59 103.87 103.59 103.70 8.0K
10:05 103.79 103.85 103.78 103.82 2.3K
10:06 103.87 103.92 103.87 103.92 3.0K
10:07 104.06 104.09 104.06 104.09 1.0K
10:08 104.09 104.16 104.09 104.16 3.4K
10:09 104.11 104.15 104.06 104.06 7.0K
10:10 103.90 103.90 103.78 103.78 3.3K
10:11 103.78 103.78 103.77 103.77 2.8K
10:12 103.77 103.81 103.77 103.78 2.7K
10:13 103.76 103.76 103.75 103.75 1.9K
10:14 103.75 103.75 103.74 103.74 5.1K
10:15 103.74 103.74 103.60 103.60 1.6K
10:16 103.60 103.73 103.60 103.73 3.7K
10:17 103.69 103.73 103.69 103.73 1.9K
10:18 103.69 103.69 103.56 103.56 4.5K
10:19 103.55 103.56 103.53 103.56 2.5K
10:20 103.60 103.69 103.60 103.69 5.8K
10:21 103.69 103.69 103.65 103.65 5.5K
10:22 103.66 103.95 103.66 103.86 5.8K
10:23 103.98 104.04 103.98 104.04 2.8K
10:24 104.04 104.09 104.04 104.04 3.2K
10:25 104.09 104.15 104.09 104.15 1.8K
10:26 104.15 104.23 104.15 104.19 2.5K
10:27 104.19 104.24 104.19 104.24 1.0K
10:28 104.26 104.30 104.26 104.30 5.4K
10:29 104.30 104.41 104.30 104.41 9.1K
10:30 104.43 104.43 104.42 104.42 1.3K
10:31 104.45 104.45 104.41 104.44 4.0K
10:32 104.41 104.41 104.34 104.34 9.4K
10:33 104.34 104.34 104.13 104.13 10.0K
10:34 104.08 104.08 104.04 104.08 6.6K
10:35 104.13 104.16 104.13 104.16 2.6K
10:36 104.10 104.15 103.93 103.93 10.7K
10:37 104.02 104.30 104.02 104.30 18.0K
10:38 104.31 104.43 104.26 104.43 8.5K
10:39 104.43 104.59 104.43 104.59 3.7K
10:40 104.57 104.62 104.57 104.62 3.2K
10:41 104.60 104.60 104.46 104.46 7.1K
10:42 104.47 104.86 104.47 104.86 4.9K
10:43 104.84 104.89 104.79 104.79 8.3K
10:44 104.77 104.77 104.66 104.69 3.2K
10:45 104.66 104.66 104.56 104.64 4.3K
10:46 104.64 104.64 104.59 104.64 1.6K
10:47 104.62 104.89 104.62 104.89 7.1K
10:48 104.77 104.77 104.63 104.63 7.1K
10:49 104.64 104.64 104.62 104.62 1.7K
10:50 104.52 104.59 104.45 104.45 4.1K
10:51 104.46 104.46 104.45 104.45 1.6K
10:52 104.45 104.46 104.40 104.45 2.9K
10:53 104.45 104.45 104.17 104.19 7.6K
10:54 104.19 104.19 104.19 104.19 0.3K
10:55 104.19 104.20 104.19 104.20 1.3K
10:56 104.17 104.19 104.10 104.10 2.5K
10:57 104.06 104.12 104.06 104.12 1.9K
10:58 104.12 104.17 104.12 104.17 1.8K
10:59 104.17 104.17 104.17 104.17 1.6K
11:00 104.21 104.22 104.21 104.22 1.8K
11:01 104.22 104.25 104.22 104.24 2.1K
11:02 104.24 104.28 104.24 104.28 2.4K
11:03 104.28 104.33 104.28 104.33 1.3K
11:04 104.33 104.45 104.33 104.33 3.4K
11:05 104.39 104.39 104.39 104.39 1.3K
11:06 104.39 104.39 104.28 104.28 4.2K
11:07 104.32 104.32 104.27 104.27 1.3K
11:08 104.27 104.31 104.27 104.31 0.8K
11:09 104.31 104.31 104.29 104.29 0.6K
11:10 104.30 104.36 104.30 104.36 1.5K
11:11 104.36 104.38 104.36 104.38 1.9K
11:12 104.34 104.35 104.34 104.35 4.4K
11:13 104.35 104.35 104.35 104.35 1.7K
11:14 104.29 104.40 104.29 104.34 11.9K
11:15 104.36 104.36 104.32 104.32 2.9K
11:16 104.38 104.39 104.37 104.39 3.5K
11:17 104.39 104.49 104.39 104.49 3.8K
11:18 104.51 104.53 104.51 104.53 4.0K
11:19 104.49 104.55 104.49 104.55 1.4K
11:20 104.55 104.55 104.55 104.55 0.6K
11:21 104.52 104.53 104.52 104.52 3.7K
11:22 104.52 104.55 104.52 104.55 1.3K
11:23 104.54 104.57 104.54 104.57 1.8K
11:24 104.54 104.59 104.54 104.59 1.7K
11:25 104.59 104.59 104.51 104.51 3.1K
11:26 104.51 104.52 104.48 104.52 3.3K
11:27 104.52 104.52 104.49 104.49 0.5K
11:28 104.54 104.54 104.54 104.54 1.2K
11:29 104.54 104.57 104.54 104.57 1.8K
11:30 104.57 104.59 104.55 104.56 3.6K
11:31 104.56 104.60 104.56 104.60 0.7K
11:32 104.60 104.62 104.57 104.57 1.4K
11:33 104.65 104.65 104.65 104.65 1.3K
11:34 104.65 104.68 104.65 104.68 0.8K
11:35 104.68 104.69 104.63 104.63 5.9K
11:36 104.63 104.65 104.61 104.61 1.0K
11:37 104.61 104.63 104.61 104.63 0.4K
11:38 104.63 104.70 104.63 104.70 2.8K
11:39 104.70 104.70 104.70 104.70 0.9K
11:40 104.70 104.70 104.70 104.70 0.1K
11:41 104.73 104.74 104.73 104.74 6.4K
11:42 104.70 104.70 104.68 104.68 3.6K
11:43 104.68 104.71 104.68 104.69 2.6K
11:44 104.69 104.69 104.69 104.69 0.4K
11:45 104.69 104.73 104.69 104.72 3.2K
11:46 104.72 104.91 104.72 104.83 64.0K
11:47 104.83 104.83 104.77 104.79 1.8K
11:48 104.79 104.79 104.79 104.79 0.7K
11:49 104.77 104.77 104.77 104.77 0.3K
11:50 104.77 104.81 104.77 104.80 0.8K
11:51 104.79 104.83 104.79 104.83 5.1K
11:52 104.83 104.83 104.78 104.78 2.3K
11:53 104.78 104.78 104.76 104.76 0.7K
11:54 104.79 104.79 104.76 104.76 0.4K
11:55 104.76 104.79 104.76 104.77 3.4K
11:56 104.77 104.77 104.76 104.76 0.4K
11:57 104.76 104.83 104.76 104.83 2.6K
11:58 104.83 104.86 104.83 104.86 6.3K
11:59 104.86 104.92 104.85 104.92 1.2K
12:00 104.92 104.92 104.90 104.90 1.8K
12:01 104.89 104.89 104.85 104.85 1.3K
12:02 104.85 104.88 104.85 104.88 4.6K
12:03 104.88 104.90 104.88 104.90 0.7K
12:04 104.90 104.93 104.90 104.93 1.7K
12:05 104.97 105.00 104.97 105.00 4.0K
12:06 105.00 105.00 104.99 104.99 0.5K
12:07 104.99 104.99 104.98 104.98 0.6K
12:08 104.98 104.98 104.79 104.79 5.1K
12:09 104.83 104.83 104.79 104.79 2.4K
12:10 104.83 104.83 104.74 104.74 1.2K
12:11 104.77 104.77 104.68 104.68 0.9K
12:12 104.68 104.69 104.67 104.67 1.0K
12:13 104.67 104.67 104.66 104.66 1.3K
12:14 104.66 104.66 104.66 104.66 1.0K
12:15 104.67 104.72 104.60 104.60 4.8K
12:16 104.60 104.60 104.48 104.48 0.7K
12:17 104.48 104.55 104.48 104.55 1.5K
12:18 104.43 104.43 104.37 104.37 2.5K
12:19 104.37 104.37 104.36 104.36 0.5K
12:20 104.42 104.42 104.42 104.42 1.8K
12:21 104.49 104.51 104.45 104.51 2.8K
12:22 104.53 104.53 104.46 104.46 3.0K
12:23 104.46 104.46 104.41 104.41 0.3K
12:24 104.41 104.48 104.41 104.48 1.3K
12:25 104.48 104.48 104.48 104.48 0.2K
12:26 104.47 104.47 104.47 104.47 0.7K
12:27 104.47 104.53 104.47 104.53 2.9K
12:28 104.53 104.56 104.53 104.56 2.3K
12:29 104.58 104.65 104.58 104.65 2.2K
12:30 104.65 104.65 104.65 104.65 0.1K
12:31 104.65 104.65 104.65 104.65 0.6K
12:32 104.65 104.72 104.65 104.70 3.1K
12:33 104.70 104.70 104.70 104.70 1.8K
12:34 104.67 104.67 104.67 104.67 0.5K
12:35 104.70 104.70 104.70 104.70 0.7K
12:36 104.70 104.70 104.69 104.69 1.2K
12:37 104.69 104.69 104.68 104.69 1.1K
12:38 104.69 104.69 104.59 104.59 3.7K
12:39 104.56 104.57 104.56 104.57 2.6K
12:40 104.57 104.57 104.55 104.55 0.9K
12:41 104.55 104.55 104.51 104.51 2.0K
12:42 104.51 104.53 104.51 104.52 1.7K
12:43 104.52 104.52 104.51 104.51 2.2K
12:44 104.50 104.50 104.44 104.44 4.5K
12:45 104.44 104.44 104.44 104.44 0.6K
12:46 104.33 104.33 104.23 104.23 3.6K
12:47 104.23 104.23 104.20 104.22 2.9K
12:48 104.07 104.12 104.07 104.09 3.7K
12:49 104.09 104.09 103.97 104.00 3.5K
12:50 104.00 104.02 103.97 104.02 1.2K
12:51 104.02 104.14 103.99 104.14 6.0K
12:52 104.14 104.15 104.14 104.15 1.2K
12:53 104.14 104.14 104.00 104.01 5.9K
12:54 104.05 104.10 104.05 104.10 3.4K
12:55 104.18 104.20 104.17 104.20 2.1K
12:56 104.24 104.30 104.21 104.30 4.5K
12:57 104.30 104.30 104.24 104.24 0.8K
12:58 104.24 104.24 104.22 104.22 2.8K
12:59 104.22 104.41 104.22 104.41 206.6K
13:00 104.41 104.42 104.34 104.40 4.5K
13:01 104.36 104.36 104.27 104.27 4.1K
13:02 104.35 104.35 104.35 104.35 3.8K
13:03 104.35 104.35 104.34 104.34 1.4K
13:04 104.37 104.38 104.36 104.36 3.5K
13:05 104.36 104.46 104.36 104.46 1.9K
13:06 104.42 104.42 104.42 104.42 4.0K
13:07 104.42 104.50 104.42 104.43 1.7K
13:08 104.39 104.52 104.39 104.52 1.6K
13:09 104.52 104.65 104.52 104.65 2.0K
13:10 104.65 104.66 104.65 104.66 1.0K
13:11 104.80 104.80 104.75 104.75 8.0K
13:12 104.75 104.81 104.75 104.79 1.2K
13:13 104.79 104.85 104.79 104.85 2.1K
13:14 104.85 104.85 104.83 104.83 0.3K
13:15 104.83 104.88 104.83 104.88 0.5K
13:16 104.88 104.89 104.86 104.88 1.7K
13:17 104.88 104.88 104.81 104.81 4.0K
13:18 104.78 104.86 104.78 104.83 1.9K
13:19 104.83 104.83 104.83 104.83 0.6K
13:20 104.83 104.84 104.83 104.83 0.3K
13:21 104.83 104.86 104.82 104.82 1.8K
13:22 104.82 104.93 104.82 104.93 2.6K
13:23 104.93 104.95 104.93 104.95 0.9K
13:24 104.95 104.95 104.95 104.95 0.2K
13:25 104.95 104.98 104.95 104.98 1.4K
13:26 104.98 104.98 104.97 104.97 0.4K
13:27 104.97 104.97 104.94 104.94 2.2K
13:28 104.94 104.94 104.89 104.89 4.2K
13:29 104.92 104.95 104.92 104.94 2.2K
13:30 104.94 104.94 104.92 104.92 5.3K
13:31 104.90 104.93 104.90 104.93 2.3K
13:32 104.93 104.93 104.88 104.90 0.9K
13:33 104.90 104.90 104.90 104.90 0.7K
13:34 104.88 104.88 104.85 104.85 1.2K
13:35 104.87 104.87 104.84 104.85 0.6K
13:36 104.82 104.86 104.82 104.86 2.3K
13:37 104.90 104.94 104.90 104.94 6.3K
13:38 104.94 104.94 104.94 104.94 0.4K
13:39 104.94 104.98 104.94 104.98 0.7K
13:40 104.95 104.95 104.95 104.95 0.7K
13:41 104.95 104.95 104.87 104.87 5.4K
13:42 104.87 104.87 104.87 104.87 0.4K
13:43 104.85 104.85 104.85 104.85 1.0K
13:44 104.87 104.87 104.87 104.87 1.7K
13:45 104.89 104.89 104.84 104.84 1.7K
13:46 104.84 104.84 104.82 104.82 1.8K
13:47 104.82 104.82 104.81 104.81 1.7K
13:48 104.81 104.90 104.81 104.90 2.9K
13:49 104.90 104.92 104.90 104.92 1.4K
13:50 104.92 104.92 104.90 104.90 0.9K
13:51 104.90 104.92 104.90 104.90 1.7K
13:52 104.86 104.86 104.86 104.86 1.7K
13:53 104.86 104.89 104.86 104.89 1.2K
13:54 104.89 104.93 104.89 104.93 3.6K
13:55 104.93 104.93 104.91 104.91 0.7K
13:56 104.91 104.91 104.87 104.87 2.7K
13:57 104.82 104.85 104.82 104.85 1.5K
13:58 104.85 104.85 104.83 104.83 0.3K
13:59 104.78 104.78 104.76 104.76 2.5K
14:00 104.77 104.77 104.76 104.76 0.7K
14:01 104.76 104.81 104.76 104.81 1.7K
14:02 104.83 104.83 104.77 104.78 2.5K
14:03 104.78 104.78 104.72 104.72 1.1K
14:04 104.72 104.72 104.72 104.72 0.7K
14:05 104.72 104.72 104.72 104.72 0.4K
14:06 104.72 104.72 104.67 104.67 2.5K
14:07 104.67 104.67 104.67 104.67 2.9K
14:08 104.54 104.57 104.54 104.57 1.5K
14:09 104.58 104.58 104.58 104.58 2.8K
14:10 104.58 104.62 104.57 104.62 3.4K
14:11 104.62 104.62 104.56 104.57 2.6K
14:12 104.49 104.49 104.44 104.44 2.5K
14:13 104.51 104.51 104.51 104.51 2.4K
14:14 104.51 104.51 104.47 104.47 1.4K
14:15 104.51 104.51 104.51 104.51 0.9K
14:16 104.51 104.51 104.43 104.47 5.4K
14:17 104.45 104.45 104.44 104.44 1.8K
14:18 104.27 104.36 104.25 104.36 5.9K
14:19 104.36 104.36 104.36 104.36 0.6K
14:20 104.36 104.40 104.36 104.40 3.1K
14:21 104.40 104.46 104.40 104.43 1.9K
14:22 104.43 104.43 104.41 104.41 6.7K
14:23 104.37 104.43 104.37 104.41 2.4K
14:24 104.41 104.41 104.41 104.41 0.6K
14:25 104.49 104.53 104.46 104.53 3.0K
14:26 104.53 104.53 104.53 104.53 0.7K
14:27 104.53 104.53 104.53 104.53 0.7K
14:28 104.58 104.61 104.57 104.61 4.7K
14:29 104.59 104.59 104.59 104.59 2.0K
14:30 104.59 104.65 104.59 104.64 2.1K
14:31 104.64 104.64 104.60 104.63 2.6K
14:32 104.63 104.63 104.60 104.60 2.1K
14:33 104.63 104.63 104.63 104.63 1.3K
14:34 104.66 104.66 104.66 104.66 1.1K
14:35 104.66 104.70 104.64 104.70 5.1K
14:36 104.70 104.70 104.70 104.70 0.5K
14:37 104.72 104.72 104.72 104.72 2.2K
14:38 104.72 104.73 104.62 104.67 14.1K
14:39 104.67 104.67 104.64 104.64 0.8K
14:40 104.64 104.64 104.64 104.64 1.0K
14:41 104.64 104.64 104.64 104.64 1.2K
14:42 104.64 104.68 104.62 104.62 2.7K
14:43 104.62 104.62 104.55 104.55 1.4K
14:44 104.55 104.55 104.51 104.51 0.9K
14:45 104.51 104.56 104.44 104.48 4.3K
14:46 104.51 104.64 104.51 104.57 3.9K
14:47 104.57 104.63 104.57 104.63 1.5K
14:48 104.63 104.63 104.63 104.63 0.4K
14:49 104.63 104.63 104.63 104.63 0.3K
14:50 104.65 104.65 104.56 104.56 2.0K
14:51 104.58 104.58 104.55 104.55 1.5K
14:52 104.55 104.56 104.55 104.56 0.9K
14:53 104.59 104.63 104.59 104.63 1.9K
14:54 104.63 104.63 104.52 104.52 6.6K
14:55 104.52 104.52 104.49 104.51 1.9K
14:56 104.50 104.52 104.50 104.52 0.9K
14:57 104.55 104.55 104.52 104.52 4.0K
14:58 104.49 104.49 104.46 104.47 3.5K
14:59 104.46 104.46 104.43 104.43 1.5K
15:00 104.38 104.44 104.38 104.40 5.3K
15:01 104.40 104.45 104.40 104.45 1.6K
15:02 104.43 104.43 104.42 104.42 1.4K
15:03 104.42 104.48 104.42 104.47 2.4K
15:04 104.44 104.45 104.44 104.45 3.2K
15:05 104.45 104.45 104.41 104.45 2.4K
15:06 104.48 104.48 104.48 104.48 2.4K
15:07 104.48 104.48 104.45 104.45 3.7K
15:08 104.45 104.45 104.36 104.36 0.4K
15:09 104.36 104.40 104.36 104.40 1.5K
15:10 104.40 104.41 104.40 104.41 3.6K
15:11 104.37 104.38 104.36 104.36 4.1K
15:12 104.29 104.29 104.23 104.24 10.4K
15:13 104.21 104.21 104.20 104.20 1.0K
15:14 104.20 104.20 104.12 104.12 3.3K
15:15 104.08 104.08 104.00 104.00 3.3K
15:16 104.02 104.08 103.97 103.97 10.9K
15:17 104.00 104.00 103.91 103.93 12.2K
15:18 103.91 103.91 103.85 103.86 12.9K
15:19 103.88 103.88 103.79 103.79 15.1K
15:20 103.78 103.78 103.67 103.76 6.2K
15:21 103.76 103.80 103.66 103.69 15.3K
15:22 103.74 103.79 103.71 103.71 13.7K
15:23 103.71 103.77 103.71 103.73 5.3K
15:24 103.80 103.80 103.75 103.75 17.5K
15:25 103.74 103.77 103.67 103.77 24.9K
15:26 103.78 103.84 103.77 103.84 20.8K
15:27 103.94 104.06 103.94 104.06 10.6K
15:28 104.05 104.12 104.05 104.12 5.5K
15:29 104.12 104.12 103.97 103.97 8.9K
15:30 103.98 104.09 103.98 104.03 6.0K
15:31 104.19 104.30 104.19 104.29 5.1K
15:32 104.26 104.30 104.26 104.27 5.6K
15:33 104.23 104.26 104.18 104.23 4.9K
15:34 104.28 104.35 104.28 104.35 7.0K
15:35 104.27 104.29 104.27 104.29 8.4K
15:36 104.28 104.32 104.28 104.32 3.9K
15:37 104.41 104.41 104.39 104.39 12.8K
15:38 104.38 104.50 104.38 104.49 6.0K
15:39 104.49 104.56 104.49 104.54 1.9K
15:40 104.54 104.56 104.49 104.49 13.3K
15:41 104.49 104.49 104.39 104.39 16.0K
15:42 104.43 104.47 104.42 104.47 4.4K
15:43 104.47 104.47 104.41 104.41 10.7K
15:44 104.41 104.41 104.32 104.32 6.0K
15:45 104.37 104.44 104.37 104.40 7.2K
15:46 104.40 104.50 104.40 104.50 8.3K
15:47 104.47 104.49 104.41 104.41 14.4K
15:48 104.43 104.54 104.43 104.51 8.8K
15:49 104.51 104.52 104.49 104.50 12.5K
15:50 104.50 104.50 104.47 104.47 12.7K
15:51 104.52 104.52 104.31 104.31 13.0K
15:52 104.26 104.34 104.26 104.33 8.7K
15:53 104.30 104.31 104.23 104.31 15.3K
15:54 104.29 104.30 104.15 104.30 12.4K
15:55 104.27 104.35 104.21 104.35 26.7K
15:56 104.41 104.58 104.41 104.53 70.5K
15:57 104.60 104.66 104.57 104.57 59.3K
15:58 104.59 104.61 104.57 104.57 72.7K
15:59 104.57 104.60 104.56 104.58 60.7K
16:00 104.59 104.63 104.48 104.60 690.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし