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
09:31 106.92 106.92 106.25 106.64 18.5K
09:32 106.64 106.64 106.64 106.64 0.1K
09:33 106.33 106.65 106.33 106.65 1.1K
09:34 106.65 106.65 106.65 106.65 0.1K
09:35 106.65 106.90 106.65 106.65 3.8K
09:36 106.65 106.65 106.62 106.62 0.5K
09:37 106.62 106.71 106.62 106.71 0.5K
09:38 106.84 106.84 106.71 106.71 0.7K
09:39 106.85 106.85 106.67 106.67 1.0K
09:40 106.73 106.78 106.71 106.78 5.6K
09:41 106.78 106.78 106.78 106.78 0.2K
09:42 106.78 106.87 106.78 106.87 0.4K
09:43 106.87 106.99 106.87 106.99 2.7K
09:44 106.97 107.01 106.97 107.00 1.4K
09:45 107.00 107.00 107.00 107.00 0.9K
09:46 107.00 107.09 107.00 107.09 1.7K
09:47 107.08 107.08 106.96 106.99 2.4K
09:48 106.99 106.99 106.99 106.99 0.5K
09:49 106.99 107.08 106.98 107.01 1.8K
09:50 107.01 107.01 106.96 106.96 1.0K
09:51 106.96 106.96 106.85 106.87 4.9K
09:52 106.87 106.92 106.87 106.92 0.7K
09:53 106.92 106.94 106.92 106.93 2.5K
09:54 106.93 106.93 106.69 106.69 3.1K
09:55 106.69 106.69 106.66 106.66 1.0K
09:56 106.66 106.66 106.65 106.65 0.7K
09:57 106.65 106.69 106.65 106.69 0.6K
09:58 106.69 106.71 106.54 106.54 7.4K
09:59 106.46 106.48 106.40 106.48 1.4K
10:00 106.48 106.48 106.31 106.33 2.7K
10:01 106.45 106.58 106.45 106.58 6.8K
10:02 106.53 106.59 106.38 106.38 9.6K
10:03 106.38 106.53 106.38 106.53 4.6K
10:04 106.53 106.53 106.53 106.53 1.0K
10:05 106.53 106.55 106.53 106.54 2.6K
10:06 106.56 106.59 106.53 106.53 1.9K
10:07 106.59 106.59 106.53 106.54 3.0K
10:08 106.53 106.62 106.50 106.62 5.6K
10:09 106.61 106.63 106.61 106.63 1.4K
10:10 106.63 106.64 106.61 106.61 2.8K
10:11 106.65 106.65 106.60 106.60 3.5K
10:12 106.57 106.58 106.56 106.56 4.2K
10:13 106.62 106.62 106.60 106.60 3.0K
10:14 106.58 106.61 106.58 106.59 5.8K
10:15 106.59 106.59 106.54 106.54 2.1K
10:16 106.54 106.54 106.54 106.54 0.8K
10:17 106.54 106.54 106.54 106.54 1.7K
10:18 106.54 106.67 106.54 106.67 3.6K
10:19 106.67 106.71 106.67 106.69 3.6K
10:20 106.69 106.69 106.44 106.44 4.1K
10:21 106.45 106.45 106.41 106.43 5.9K
10:22 106.47 106.49 106.47 106.47 2.0K
10:23 106.47 106.51 106.43 106.51 4.7K
10:24 106.51 106.58 106.51 106.58 1.8K
10:25 106.58 106.58 106.49 106.50 2.9K
10:26 106.54 106.62 106.54 106.56 2.5K
10:27 106.58 106.62 106.58 106.61 6.9K
10:28 106.59 106.59 106.45 106.45 9.0K
10:29 106.43 106.43 106.18 106.18 15.2K
10:30 106.18 106.18 105.97 105.97 9.3K
10:31 106.01 106.04 105.96 106.04 34.1K
10:32 106.04 106.04 105.99 105.99 10.9K
10:33 105.95 105.95 105.89 105.89 7.3K
10:34 105.96 105.96 105.92 105.94 1.3K
10:35 105.94 105.94 105.91 105.91 0.8K
10:36 105.96 106.02 105.96 106.02 11.6K
10:37 106.02 106.02 106.01 106.01 1.0K
10:38 105.95 105.96 105.95 105.96 3.8K
10:39 105.89 105.89 105.80 105.80 2.9K
10:40 105.70 105.70 105.69 105.70 2.8K
10:41 105.75 105.81 105.75 105.76 3.3K
10:42 105.76 105.76 105.75 105.75 2.2K
10:43 105.75 105.87 105.75 105.87 8.0K
10:44 105.91 105.91 105.88 105.88 3.8K
10:45 105.81 105.89 105.81 105.89 3.3K
10:46 105.84 105.84 105.82 105.82 8.0K
10:47 105.82 105.82 105.82 105.82 3.2K
10:48 105.82 105.86 105.75 105.75 6.3K
10:49 105.75 105.88 105.75 105.88 6.6K
10:50 105.85 105.85 105.79 105.79 7.6K
10:51 105.72 105.75 105.72 105.75 3.4K
10:52 105.80 105.80 105.80 105.80 1.8K
10:53 105.80 105.83 105.79 105.83 1.0K
10:54 105.83 105.83 105.80 105.80 2.6K
10:55 105.77 105.77 105.65 105.66 9.6K
10:56 105.66 105.68 105.66 105.68 2.0K
10:57 105.60 105.60 105.53 105.60 2.0K
10:58 105.51 105.56 105.49 105.56 4.4K
10:59 105.56 105.58 105.56 105.58 2.3K
11:00 105.56 105.64 105.56 105.64 5.4K
11:01 105.64 105.64 105.51 105.51 6.7K
11:02 105.51 105.51 105.46 105.48 5.4K
11:03 105.48 105.50 105.47 105.47 2.7K
11:04 105.45 105.49 105.45 105.46 4.1K
11:05 105.42 105.42 105.41 105.41 4.5K
11:06 105.43 105.53 105.43 105.53 3.4K
11:07 105.50 105.56 105.43 105.56 18.4K
11:08 105.56 105.73 105.56 105.73 35.8K
11:09 105.73 105.77 105.73 105.77 7.7K
11:10 105.73 105.79 105.72 105.79 4.0K
11:11 105.79 105.79 105.66 105.66 2.9K
11:12 105.49 105.49 105.42 105.46 20.7K
11:13 105.51 105.51 105.46 105.48 30.5K
11:14 105.48 105.48 105.29 105.29 9.2K
11:15 105.31 105.35 105.24 105.24 7.0K
11:16 105.22 105.22 105.20 105.22 7.8K
11:17 105.22 105.33 105.22 105.25 9.8K
11:18 105.25 105.25 105.18 105.18 4.0K
11:19 105.18 105.18 105.10 105.10 4.4K
11:20 105.10 105.10 105.02 105.05 4.4K
11:21 105.05 105.05 105.05 105.05 1.6K
11:22 105.05 105.05 105.04 105.04 1.5K
11:23 104.97 104.97 104.75 104.77 11.0K
11:24 104.77 104.77 104.68 104.68 1.9K
11:25 104.68 104.68 104.66 104.66 2.1K
11:26 104.67 104.71 104.67 104.71 1.8K
11:27 104.59 104.62 104.58 104.62 2.7K
11:28 104.62 104.62 104.51 104.51 9.6K
11:29 104.45 104.45 104.34 104.34 7.1K
11:30 104.32 104.32 104.29 104.29 5.0K
11:31 104.33 104.37 104.32 104.37 6.8K
11:32 104.29 104.40 104.29 104.40 3.6K
11:33 104.36 104.36 104.29 104.29 2.8K
11:34 104.29 104.29 104.24 104.24 8.3K
11:35 104.19 104.19 104.11 104.11 3.6K
11:36 104.13 104.13 104.09 104.10 4.8K
11:37 104.10 104.13 104.09 104.13 6.1K
11:38 104.13 104.30 104.11 104.30 10.8K
11:39 104.36 104.39 104.36 104.39 2.2K
11:40 104.41 104.42 104.41 104.42 1.9K
11:41 104.42 104.42 104.42 104.42 0.5K
11:42 104.33 104.38 104.31 104.31 9.7K
11:43 104.27 104.27 104.17 104.17 6.6K
11:44 104.17 104.17 104.10 104.10 2.8K
11:45 104.10 104.10 104.10 104.10 1.6K
11:46 104.10 104.11 104.10 104.11 0.7K
11:47 104.11 104.11 103.97 104.02 4.2K
11:48 104.02 104.10 104.02 104.10 2.3K
11:49 104.10 104.11 104.05 104.11 2.1K
11:50 104.02 104.06 104.02 104.04 2.1K
11:51 104.17 104.21 104.16 104.16 6.3K
11:52 104.16 104.16 104.09 104.09 3.1K
11:53 104.09 104.09 104.09 104.09 0.6K
11:54 104.09 104.09 104.01 104.01 2.9K
11:55 104.01 104.01 103.94 103.95 1.8K
11:56 103.95 103.97 103.95 103.97 1.6K
11:57 103.97 103.98 103.97 103.98 0.8K
11:58 103.96 103.96 103.86 103.87 2.5K
11:59 103.87 103.87 103.84 103.84 0.4K
12:00 103.84 103.86 103.84 103.84 3.5K
12:01 103.81 103.86 103.78 103.82 5.6K
12:02 103.82 103.82 103.73 103.73 9.2K
12:03 103.77 103.86 103.73 103.86 6.7K
12:04 103.85 103.85 103.85 103.85 0.6K
12:05 103.85 103.85 103.74 103.81 3.6K
12:06 103.87 104.00 103.87 103.94 10.3K
12:07 103.94 103.94 103.83 103.83 1.5K
12:08 103.83 103.83 103.74 103.81 2.2K
12:09 103.83 103.94 103.83 103.94 2.7K
12:10 103.92 103.92 103.83 103.83 7.0K
12:11 103.83 103.83 103.83 103.83 0.3K
12:12 103.83 103.94 103.83 103.94 2.3K
12:13 103.94 104.01 103.94 104.01 2.9K
12:14 103.99 103.99 103.95 103.96 1.2K
12:15 104.03 104.10 104.03 104.10 1.8K
12:16 104.10 104.10 104.07 104.07 1.6K
12:17 104.02 104.02 104.01 104.01 1.2K
12:18 104.01 104.03 103.95 103.95 3.4K
12:19 103.95 103.95 103.78 103.78 4.4K
12:20 103.78 103.78 103.71 103.71 1.6K
12:21 103.71 103.72 103.71 103.72 1.3K
12:22 103.72 103.78 103.72 103.78 2.8K
12:23 103.82 103.82 103.80 103.80 2.8K
12:24 103.80 103.82 103.75 103.82 0.9K
12:25 103.76 103.84 103.76 103.84 1.0K
12:26 103.84 103.84 103.81 103.81 2.9K
12:27 103.81 103.81 103.69 103.69 3.9K
12:28 103.69 103.70 103.69 103.70 3.5K
12:29 103.68 103.73 103.68 103.73 2.4K
12:30 103.74 103.77 103.74 103.75 2.4K
12:31 103.75 103.83 103.75 103.80 1.3K
12:32 103.80 103.81 103.80 103.81 1.8K
12:33 103.81 103.81 103.74 103.74 1.3K
12:34 103.73 103.81 103.73 103.78 2.6K
12:35 103.85 103.93 103.85 103.91 3.3K
12:36 103.91 103.91 103.91 103.91 0.3K
12:37 103.87 103.92 103.87 103.92 1.0K
12:38 103.92 103.95 103.92 103.95 1.8K
12:39 103.95 103.95 103.91 103.95 7.9K
12:40 103.98 103.98 103.94 103.94 2.5K
12:41 103.94 103.94 103.94 103.94 0.6K
12:42 103.94 103.95 103.90 103.90 0.6K
12:43 103.90 103.95 103.90 103.94 4.3K
12:44 103.93 103.93 103.93 103.93 0.3K
12:45 103.92 103.92 103.90 103.90 1.5K
12:46 103.90 103.96 103.90 103.96 1.8K
12:47 103.96 104.02 103.93 104.02 4.0K
12:48 104.02 104.02 103.96 103.96 1.3K
12:49 103.96 103.97 103.93 103.97 0.8K
12:50 103.97 104.00 103.97 103.97 1.2K
12:51 104.06 104.16 104.06 104.16 5.2K
12:52 104.12 104.27 104.12 104.27 2.6K
12:53 104.27 104.30 104.27 104.30 1.0K
12:54 104.39 104.39 104.28 104.28 1.1K
12:55 104.28 104.30 104.28 104.30 0.4K
12:56 104.30 104.30 104.20 104.20 3.2K
12:57 104.20 104.20 104.18 104.18 0.7K
12:58 104.18 104.23 104.18 104.23 0.8K
12:59 104.23 104.23 104.18 104.18 0.7K
13:00 104.18 104.19 104.18 104.19 1.3K
13:01 104.19 104.24 104.19 104.24 1.1K
13:02 104.24 104.24 104.21 104.21 0.6K
13:03 104.21 104.23 104.21 104.23 1.1K
13:04 104.23 104.23 104.19 104.23 6.7K
13:05 104.21 104.27 104.19 104.27 2.3K
13:06 104.23 104.23 104.23 104.23 1.2K
13:07 104.14 104.14 104.14 104.14 3.7K
13:08 104.14 104.16 104.14 104.16 0.4K
13:09 104.19 104.20 104.19 104.20 2.4K
13:10 104.18 104.18 104.17 104.17 1.4K
13:11 104.17 104.21 104.17 104.21 0.9K
13:12 104.22 104.22 104.02 104.02 3.2K
13:13 104.02 104.02 103.99 103.99 0.3K
13:14 103.99 103.99 103.99 103.99 0.4K
13:15 103.99 104.00 103.99 104.00 2.1K
13:16 104.00 104.02 103.97 104.02 1.3K
13:17 104.02 104.02 103.97 103.99 2.6K
13:18 103.99 103.99 103.91 103.91 1.1K
13:19 103.91 103.94 103.91 103.94 1.2K
13:20 103.94 104.00 103.94 104.00 1.7K
13:21 104.00 104.00 103.93 103.93 0.8K
13:22 103.93 104.01 103.93 104.01 1.1K
13:23 104.01 104.02 104.01 104.02 1.2K
13:24 104.06 104.06 104.02 104.02 0.8K
13:25 104.02 104.09 104.02 104.09 2.8K
13:26 104.13 104.19 104.13 104.19 2.8K
13:27 104.19 104.25 104.19 104.22 4.0K
13:28 104.20 104.23 104.18 104.18 2.0K
13:29 104.18 104.18 104.18 104.18 0.2K
13:30 104.18 104.18 104.16 104.17 2.4K
13:31 104.17 104.17 104.12 104.12 2.5K
13:32 104.12 104.13 104.12 104.13 0.7K
13:33 104.13 104.13 104.13 104.13 0.6K
13:34 104.13 104.13 104.09 104.09 0.5K
13:35 104.09 104.09 104.08 104.08 1.7K
13:36 104.08 104.10 104.08 104.10 0.7K
13:37 104.10 104.17 104.10 104.17 1.7K
13:38 104.17 104.20 104.17 104.20 1.0K
13:39 104.20 104.23 104.18 104.18 4.1K
13:40 104.19 104.19 104.15 104.15 1.1K
13:41 104.16 104.16 104.14 104.14 1.5K
13:42 104.14 104.14 104.10 104.10 3.6K
13:43 104.10 104.10 104.08 104.08 0.6K
13:44 104.07 104.07 104.07 104.07 1.8K
13:45 104.12 104.14 104.12 104.12 2.9K
13:46 104.11 104.14 104.11 104.14 1.2K
13:47 104.14 104.14 104.09 104.11 3.0K
13:48 104.11 104.14 104.11 104.12 3.4K
13:49 104.12 104.12 104.09 104.09 2.0K
13:50 104.06 104.08 104.06 104.07 3.7K
13:51 104.07 104.08 104.07 104.07 0.8K
13:52 104.07 104.07 103.97 103.97 4.1K
13:53 103.96 103.96 103.95 103.95 2.1K
13:54 104.01 104.02 103.98 103.99 2.2K
13:55 103.99 103.99 103.96 103.96 1.2K
13:56 103.96 103.96 103.89 103.90 4.5K
13:57 103.90 103.90 103.87 103.89 1.3K
13:58 103.89 103.89 103.83 103.83 1.7K
13:59 103.83 103.84 103.83 103.84 3.7K
14:00 103.83 103.87 103.83 103.87 2.6K
14:01 103.85 103.89 103.85 103.87 1.9K
14:02 103.87 103.91 103.87 103.91 1.7K
14:03 103.90 103.94 103.90 103.90 3.8K
14:04 103.90 103.90 103.84 103.84 2.7K
14:05 103.84 103.84 103.77 103.77 2.5K
14:06 103.77 103.77 103.77 103.77 0.8K
14:07 103.76 103.78 103.72 103.72 2.9K
14:08 103.72 103.72 103.69 103.69 1.1K
14:09 103.70 103.70 103.70 103.70 1.4K
14:10 103.70 103.70 103.66 103.66 2.3K
14:11 103.70 103.73 103.70 103.73 2.8K
14:12 103.73 103.73 103.69 103.73 1.1K
14:13 103.64 103.68 103.63 103.63 7.3K
14:14 103.63 103.63 103.57 103.57 1.3K
14:15 103.57 103.64 103.57 103.64 2.3K
14:16 103.64 103.64 103.59 103.59 1.8K
14:17 103.56 103.56 103.51 103.51 0.8K
14:18 103.51 103.51 103.51 103.51 0.7K
14:19 103.51 103.56 103.51 103.56 1.2K
14:20 103.56 103.57 103.53 103.53 0.7K
14:21 103.53 103.60 103.53 103.60 4.2K
14:22 103.60 103.60 103.56 103.56 1.8K
14:23 103.56 103.56 103.56 103.56 1.3K
14:24 103.56 103.57 103.56 103.56 1.7K
14:25 103.56 103.61 103.52 103.61 5.4K
14:26 103.62 103.62 103.61 103.62 0.9K
14:27 103.65 103.65 103.65 103.65 3.0K
14:28 103.65 103.66 103.65 103.66 2.2K
14:29 103.66 103.67 103.66 103.67 1.0K
14:30 103.63 103.63 103.63 103.63 2.8K
14:31 103.63 103.63 103.58 103.62 3.5K
14:32 103.62 103.62 103.60 103.60 1.6K
14:33 103.60 103.60 103.60 103.60 3.8K
14:34 103.59 103.67 103.59 103.67 4.0K
14:35 103.66 103.66 103.63 103.63 2.0K
14:36 103.63 103.65 103.60 103.65 9.6K
14:37 103.61 103.71 103.61 103.71 3.0K
14:38 103.71 103.71 103.63 103.63 19.9K
14:39 103.63 103.63 103.62 103.62 1.2K
14:40 103.62 103.62 103.60 103.62 8.8K
14:41 103.62 103.63 103.60 103.63 9.9K
14:42 103.63 103.63 103.61 103.61 1.0K
14:43 103.61 103.65 103.61 103.65 3.1K
14:44 103.65 103.68 103.65 103.68 1.2K
14:45 103.68 103.69 103.66 103.66 19.3K
14:46 103.66 103.73 103.66 103.73 6.6K
14:47 103.73 103.78 103.73 103.78 2.5K
14:48 103.77 103.82 103.77 103.82 3.2K
14:49 103.86 103.86 103.82 103.82 8.8K
14:50 103.82 103.84 103.79 103.79 3.3K
14:51 103.79 103.79 103.79 103.79 1.7K
14:52 103.79 103.79 103.79 103.79 2.4K
14:53 103.82 103.82 103.80 103.80 2.7K
14:54 103.80 103.89 103.80 103.89 4.6K
14:55 103.92 103.95 103.92 103.95 5.8K
14:56 103.98 103.98 103.95 103.95 3.3K
14:57 103.95 103.95 103.92 103.95 3.3K
14:58 103.98 103.98 103.97 103.97 1.8K
14:59 103.97 104.00 103.97 104.00 1.1K
15:00 104.00 104.03 103.96 104.03 5.1K
15:01 104.03 104.06 104.01 104.06 6.7K
15:02 104.07 104.11 104.05 104.11 10.2K
15:03 104.11 104.12 104.08 104.11 3.6K
15:04 104.07 104.07 104.07 104.07 0.9K
15:05 104.09 104.11 104.09 104.11 3.2K
15:06 104.14 104.15 104.11 104.12 5.4K
15:07 104.12 104.12 104.11 104.11 1.1K
15:08 104.07 104.07 104.07 104.07 1.6K
15:09 104.07 104.07 104.04 104.04 1.3K
15:10 104.00 104.01 103.99 104.01 5.2K
15:11 104.01 104.03 104.01 104.03 2.0K
15:12 104.03 104.03 104.03 104.03 0.5K
15:13 104.05 104.05 104.04 104.04 1.7K
15:14 103.97 103.97 103.91 103.91 4.1K
15:15 103.91 103.91 103.91 103.91 1.2K
15:16 103.91 103.91 103.89 103.89 2.6K
15:17 103.89 103.89 103.86 103.86 1.2K
15:18 103.86 103.89 103.86 103.87 2.0K
15:19 103.87 103.90 103.87 103.90 1.6K
15:20 103.89 103.94 103.89 103.94 5.3K
15:21 103.94 103.97 103.93 103.93 2.1K
15:22 103.93 104.01 103.92 104.01 2.0K
15:23 104.02 104.05 104.02 104.05 2.4K
15:24 104.05 104.06 103.94 103.94 6.2K
15:25 103.98 103.99 103.98 103.99 1.7K
15:26 103.99 103.99 103.78 103.78 17.8K
15:27 103.78 103.78 103.58 103.60 13.0K
15:28 103.59 103.63 103.55 103.61 6.1K
15:29 103.60 103.60 103.51 103.53 11.9K
15:30 103.53 103.60 103.53 103.60 13.0K
15:31 103.59 103.72 103.59 103.72 17.3K
15:32 103.73 103.74 103.69 103.69 5.6K
15:33 103.70 103.72 103.69 103.72 12.6K
15:34 103.71 103.71 103.47 103.47 15.2K
15:35 103.48 103.48 103.40 103.46 6.8K
15:36 103.44 103.44 103.36 103.38 7.8K
15:37 103.45 103.50 103.45 103.50 6.6K
15:38 103.50 103.50 103.40 103.40 7.8K
15:39 103.33 103.33 103.26 103.28 10.8K
15:40 103.28 103.29 103.17 103.17 8.5K
15:41 103.11 103.12 103.06 103.12 7.3K
15:42 103.10 103.10 102.98 102.99 13.1K
15:43 103.00 103.03 103.00 103.03 28.0K
15:44 102.98 102.98 102.96 102.96 6.5K
15:45 103.10 103.10 103.02 103.02 11.2K
15:46 102.96 103.05 102.96 103.05 7.0K
15:47 103.05 103.11 103.03 103.09 8.4K
15:48 103.05 103.05 103.01 103.01 6.6K
15:49 103.01 103.01 102.91 102.92 11.9K
15:50 102.92 103.01 102.92 102.97 16.3K
15:51 102.98 103.00 102.96 102.96 22.3K
15:52 102.97 103.06 102.95 103.06 15.2K
15:53 103.05 103.05 103.03 103.05 9.0K
15:54 103.01 103.03 102.92 102.95 10.3K
15:55 102.89 103.10 102.89 103.10 23.6K
15:56 103.08 103.12 103.07 103.07 21.3K
15:57 103.06 103.06 102.99 102.99 45.9K
15:58 102.98 103.09 102.98 103.09 39.8K
15:59 103.08 103.10 103.06 103.08 29.8K
16:00 103.08 104.23 103.02 103.06 556.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし