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
09:31 102.99 102.99 102.70 102.70 18.5K
09:32 102.73 102.73 102.68 102.68 2.2K
09:33 102.68 102.68 102.67 102.67 1.0K
09:34 102.67 102.67 102.62 102.62 0.5K
09:35 102.62 102.62 102.61 102.61 0.5K
09:36 102.61 102.61 102.52 102.52 2.2K
09:37 102.45 102.55 102.45 102.55 2.1K
09:38 102.44 102.44 102.34 102.44 0.7K
09:39 102.44 102.44 102.44 102.44 0.4K
09:40 102.47 102.47 102.44 102.46 10.5K
09:41 102.49 102.49 102.45 102.45 2.5K
09:42 102.52 102.66 102.52 102.63 4.0K
09:43 102.63 102.63 102.63 102.63 2.8K
09:44 102.63 102.67 102.62 102.67 1.1K
09:45 102.67 102.75 102.67 102.75 1.3K
09:46 102.87 102.87 102.79 102.79 2.7K
09:47 102.79 102.79 102.53 102.53 3.9K
09:48 102.30 102.36 102.21 102.36 7.2K
09:49 102.36 102.36 102.26 102.26 2.4K
09:50 102.26 102.26 102.26 102.26 0.2K
09:51 102.26 102.26 102.26 102.26 0.9K
09:52 102.26 102.26 102.26 102.26 0.0K
09:53 102.28 102.33 102.28 102.33 0.7K
09:54 102.33 102.33 102.27 102.29 1.5K
09:55 102.32 102.32 101.97 102.03 10.9K
09:56 102.03 102.03 101.98 101.98 6.3K
09:57 101.98 101.98 101.98 101.98 0.3K
09:58 101.97 101.97 101.89 101.89 2.2K
09:59 101.89 101.91 101.89 101.91 0.8K
10:00 101.91 101.95 101.91 101.91 4.3K
10:01 101.95 102.23 101.95 102.23 8.9K
10:02 102.22 102.22 102.20 102.20 3.2K
10:03 102.20 102.20 102.16 102.16 2.2K
10:04 102.16 102.16 102.15 102.16 4.9K
10:05 102.16 102.24 102.16 102.24 2.0K
10:06 102.24 102.43 102.24 102.29 6.3K
10:07 102.29 102.33 102.29 102.33 1.7K
10:08 102.33 102.33 102.32 102.32 0.7K
10:09 102.17 102.21 102.17 102.21 2.3K
10:10 102.33 102.33 102.33 102.33 2.1K
10:11 102.33 102.33 102.33 102.33 4.9K
10:12 102.48 102.49 102.48 102.49 1.6K
10:13 102.49 102.49 102.36 102.36 5.2K
10:14 102.36 102.42 102.36 102.40 1.0K
10:15 102.40 102.42 102.30 102.30 3.1K
10:16 102.30 102.30 102.20 102.23 4.1K
10:17 102.24 102.33 102.24 102.30 2.4K
10:18 102.31 102.31 102.22 102.22 1.4K
10:19 102.22 102.28 102.21 102.28 2.2K
10:20 102.32 102.32 102.32 102.32 1.5K
10:21 102.32 102.32 102.27 102.28 2.0K
10:22 102.28 102.30 102.28 102.28 2.0K
10:23 102.28 102.34 102.28 102.34 2.7K
10:24 102.34 102.34 102.32 102.32 0.7K
10:25 102.31 102.31 102.27 102.27 3.0K
10:26 102.20 102.25 102.20 102.24 5.5K
10:27 102.24 102.33 102.24 102.27 3.7K
10:28 102.24 102.25 102.22 102.22 4.1K
10:29 102.21 102.21 102.20 102.20 2.6K
10:30 102.20 102.28 102.20 102.28 1.8K
10:31 102.24 102.24 102.24 102.24 1.4K
10:32 102.24 102.24 102.24 102.24 5.2K
10:33 102.22 102.24 102.20 102.24 3.5K
10:34 102.24 102.24 102.24 102.24 0.9K
10:35 102.11 102.14 102.11 102.14 3.1K
10:36 102.13 102.17 102.13 102.17 4.0K
10:37 102.25 102.30 102.23 102.23 5.3K
10:38 102.23 102.23 102.23 102.23 0.9K
10:39 102.23 102.23 102.23 102.23 2.2K
10:40 102.23 102.27 102.23 102.27 3.0K
10:41 102.27 102.30 102.27 102.30 1.8K
10:42 102.30 102.30 102.30 102.30 0.7K
10:43 102.30 102.30 102.29 102.29 3.8K
10:44 102.28 102.28 102.28 102.28 0.6K
10:45 102.36 102.44 102.36 102.44 2.8K
10:46 102.42 102.47 102.42 102.47 1.7K
10:47 102.45 102.45 102.37 102.37 3.1K
10:48 102.37 102.37 102.37 102.37 1.0K
10:49 102.37 102.37 102.35 102.35 1.4K
10:50 102.37 102.37 102.37 102.37 1.9K
10:51 102.30 102.37 102.30 102.37 2.5K
10:52 102.37 102.42 102.37 102.42 4.6K
10:53 102.44 102.53 102.44 102.53 3.6K
10:54 102.55 102.57 102.55 102.57 1.5K
10:55 102.57 102.58 102.57 102.58 2.9K
10:56 102.58 102.59 102.58 102.59 0.8K
10:57 102.59 102.59 102.57 102.57 3.2K
10:58 102.58 102.58 102.55 102.55 3.0K
10:59 102.55 102.57 102.55 102.57 1.2K
11:00 102.54 102.54 102.54 102.54 2.8K
11:01 102.54 102.66 102.54 102.66 0.8K
11:02 102.66 102.71 102.66 102.71 1.1K
11:03 102.64 102.64 102.64 102.64 5.5K
11:04 102.64 102.69 102.64 102.69 2.2K
11:05 102.69 102.69 102.67 102.67 1.7K
11:06 102.67 102.67 102.60 102.60 2.1K
11:07 102.60 102.60 102.58 102.58 1.3K
11:08 102.60 102.60 102.60 102.60 1.3K
11:09 102.63 102.63 102.46 102.46 10.0K
11:10 102.46 102.46 102.37 102.37 2.5K
11:11 102.37 102.43 102.30 102.43 4.0K
11:12 102.39 102.40 102.39 102.40 2.3K
11:13 102.45 102.45 102.45 102.45 1.5K
11:14 102.48 102.48 102.36 102.38 3.1K
11:15 102.38 102.41 102.38 102.41 0.9K
11:16 102.41 102.50 102.41 102.50 2.2K
11:17 102.50 102.50 102.50 102.50 0.7K
11:18 102.53 102.53 102.51 102.51 2.5K
11:19 102.51 102.51 102.50 102.50 1.1K
11:20 102.46 102.46 102.41 102.43 1.4K
11:21 102.43 102.43 102.42 102.42 1.6K
11:22 102.42 102.42 102.42 102.42 0.9K
11:23 102.42 102.43 102.42 102.43 1.7K
11:24 102.42 102.42 102.39 102.39 1.5K
11:25 102.39 102.39 102.33 102.33 1.5K
11:26 102.31 102.31 102.18 102.18 4.0K
11:27 102.18 102.18 102.13 102.13 1.0K
11:28 102.14 102.17 102.14 102.17 0.7K
11:29 102.17 102.17 102.17 102.17 0.4K
11:30 102.17 102.17 102.17 102.17 0.7K
11:31 102.11 102.13 102.11 102.13 1.6K
11:32 102.13 102.13 102.13 102.13 1.3K
11:33 102.17 102.18 102.17 102.18 2.0K
11:34 102.18 102.21 102.14 102.14 1.8K
11:35 102.14 102.17 102.14 102.17 1.6K
11:36 102.17 102.20 102.17 102.19 2.7K
11:37 102.19 102.25 102.19 102.21 2.3K
11:38 102.21 102.23 102.21 102.23 1.6K
11:39 102.26 102.26 102.22 102.22 3.0K
11:40 102.22 102.22 102.14 102.14 0.6K
11:41 102.14 102.14 102.11 102.11 1.4K
11:42 102.11 102.13 102.11 102.13 0.6K
11:43 102.12 102.12 102.11 102.11 2.0K
11:44 102.11 102.11 102.08 102.08 2.2K
11:45 102.08 102.08 102.05 102.05 3.2K
11:46 102.05 102.05 102.05 102.05 0.1K
11:47 102.05 102.07 102.05 102.07 3.4K
11:48 102.10 102.10 102.10 102.10 2.8K
11:49 102.00 102.00 101.91 101.91 3.8K
11:50 101.91 101.91 101.86 101.89 4.4K
11:51 101.89 101.91 101.88 101.91 0.6K
11:52 101.91 101.99 101.91 101.99 3.1K
11:53 101.99 101.99 101.99 101.99 1.6K
11:54 101.99 102.04 101.99 102.04 0.9K
11:55 102.03 102.04 102.03 102.04 1.0K
11:56 102.04 102.04 102.04 102.04 1.3K
11:57 102.04 102.04 102.01 102.04 1.0K
11:58 102.04 102.04 102.00 102.01 5.1K
11:59 102.01 102.01 101.97 101.97 3.5K
12:00 101.93 101.94 101.93 101.94 1.1K
12:01 101.94 102.02 101.94 102.02 1.5K
12:02 102.02 102.02 101.94 101.95 2.9K
12:03 101.96 101.96 101.91 101.91 1.2K
12:04 101.91 101.91 101.89 101.89 3.4K
12:05 101.89 101.89 101.86 101.89 2.3K
12:06 101.89 101.89 101.88 101.89 1.2K
12:07 101.89 101.89 101.81 101.81 2.6K
12:08 101.71 101.76 101.71 101.76 4.0K
12:09 101.76 101.84 101.76 101.81 2.0K
12:10 101.81 101.84 101.81 101.84 2.0K
12:11 101.84 101.84 101.75 101.75 2.2K
12:12 101.66 101.69 101.64 101.69 2.2K
12:13 101.69 101.77 101.69 101.77 2.0K
12:14 101.79 101.79 101.77 101.77 1.4K
12:15 101.77 101.77 101.68 101.69 3.3K
12:16 101.69 101.70 101.68 101.68 2.2K
12:17 101.68 101.68 101.63 101.65 2.1K
12:18 101.65 101.68 101.54 101.54 2.9K
12:19 101.58 101.58 101.49 101.49 3.0K
12:20 101.49 101.49 101.43 101.43 2.1K
12:21 101.43 101.45 101.36 101.36 3.2K
12:22 101.37 101.42 101.34 101.42 4.0K
12:23 101.47 101.53 101.46 101.53 3.2K
12:24 101.53 101.56 101.53 101.56 0.8K
12:25 101.59 101.59 101.59 101.59 1.0K
12:26 101.59 101.59 101.55 101.57 1.2K
12:27 101.57 101.60 101.54 101.59 3.4K
12:28 101.59 101.59 101.59 101.59 0.5K
12:29 101.61 101.64 101.61 101.64 1.1K
12:30 101.63 101.64 101.63 101.64 0.9K
12:31 101.61 101.66 101.61 101.63 1.9K
12:32 101.63 101.69 101.63 101.69 3.9K
12:33 101.69 101.69 101.61 101.62 3.3K
12:34 101.62 101.64 101.61 101.64 0.9K
12:35 101.65 101.65 101.62 101.62 2.1K
12:36 101.62 101.62 101.58 101.58 2.5K
12:37 101.58 101.59 101.56 101.57 2.9K
12:38 101.57 101.57 101.52 101.52 0.8K
12:39 101.50 101.54 101.50 101.54 2.9K
12:40 101.57 101.57 101.47 101.47 1.9K
12:41 101.47 101.51 101.47 101.51 1.0K
12:42 101.52 101.52 101.49 101.49 1.4K
12:43 101.49 101.51 101.49 101.51 1.4K
12:44 101.51 101.51 101.51 101.51 0.6K
12:45 101.51 101.51 101.51 101.51 0.2K
12:46 101.48 101.53 101.48 101.53 1.3K
12:47 101.65 101.67 101.65 101.67 9.9K
12:48 101.67 101.73 101.67 101.73 4.2K
12:49 101.77 101.77 101.77 101.77 1.7K
12:50 101.77 101.79 101.77 101.79 0.8K
12:51 101.79 101.79 101.77 101.77 0.9K
12:52 101.77 101.77 101.70 101.70 5.6K
12:53 101.70 101.70 101.65 101.65 2.1K
12:54 101.61 101.63 101.61 101.63 3.3K
12:55 101.62 101.69 101.62 101.69 2.6K
12:56 101.69 101.69 101.69 101.69 0.7K
12:57 101.69 101.72 101.69 101.72 2.6K
12:58 101.72 101.91 101.72 101.91 121.0K
12:59 101.95 102.01 101.94 101.94 13.9K
13:00 101.96 101.96 101.90 101.90 5.6K
13:01 101.89 101.92 101.86 101.88 4.2K
13:02 101.88 101.95 101.88 101.95 0.8K
13:03 101.95 102.06 101.95 102.06 1.8K
13:04 102.06 102.06 102.04 102.04 0.6K
13:05 102.04 102.07 102.04 102.07 1.0K
13:06 102.09 102.09 101.96 101.96 15.1K
13:07 101.97 101.99 101.90 101.91 4.6K
13:08 101.91 101.95 101.91 101.95 2.9K
13:09 101.95 101.95 101.95 101.95 0.9K
13:10 101.95 101.95 101.95 101.95 4.5K
13:11 101.95 102.03 101.95 102.03 4.1K
13:12 102.10 102.10 102.06 102.06 2.4K
13:13 102.06 102.06 102.06 102.06 1.0K
13:14 102.06 102.06 101.99 101.99 4.1K
13:15 101.99 102.07 101.99 102.07 5.1K
13:16 102.07 102.07 102.00 102.00 6.5K
13:17 102.00 102.03 102.00 102.03 0.8K
13:18 102.03 102.10 102.03 102.10 1.9K
13:19 102.11 102.11 102.11 102.11 1.6K
13:20 102.11 102.11 102.10 102.10 1.3K
13:21 102.10 102.10 102.04 102.06 0.8K
13:22 102.06 102.11 102.06 102.11 2.2K
13:23 102.11 102.11 102.09 102.09 0.9K
13:24 102.09 102.09 102.04 102.07 3.0K
13:25 102.07 102.07 102.07 102.07 0.5K
13:26 102.07 102.09 102.07 102.09 1.1K
13:27 102.09 102.09 102.02 102.02 2.2K
13:28 102.05 102.05 102.05 102.05 1.8K
13:29 102.05 102.05 102.05 102.05 0.6K
13:30 102.04 102.04 102.04 102.04 0.9K
13:31 102.04 102.04 101.98 102.00 2.7K
13:32 102.00 102.02 102.00 102.01 1.6K
13:33 102.01 102.01 101.94 101.94 1.3K
13:34 101.94 101.95 101.92 101.92 2.2K
13:35 101.89 101.90 101.89 101.90 1.8K
13:36 101.82 101.82 101.81 101.81 3.6K
13:37 101.82 101.82 101.74 101.76 3.5K
13:38 101.76 101.80 101.76 101.80 1.7K
13:39 101.80 101.80 101.79 101.79 0.7K
13:40 101.79 101.81 101.79 101.81 1.8K
13:41 101.81 101.81 101.77 101.77 1.3K
13:42 101.80 101.81 101.78 101.78 4.5K
13:43 101.79 101.79 101.77 101.77 0.8K
13:44 101.77 101.77 101.60 101.60 10.5K
13:45 101.50 101.50 101.38 101.39 17.6K
13:46 101.39 101.39 101.35 101.35 2.9K
13:47 101.38 101.43 101.38 101.43 20.2K
13:48 101.48 101.48 101.44 101.44 3.6K
13:49 101.44 101.54 101.40 101.54 4.9K
13:50 101.54 101.57 101.54 101.57 7.8K
13:51 101.60 101.70 101.60 101.66 7.4K
13:52 101.66 101.75 101.66 101.75 4.7K
13:53 101.75 101.81 101.74 101.74 3.2K
13:54 101.74 101.77 101.74 101.77 1.2K
13:55 101.77 101.89 101.77 101.87 3.7K
13:56 101.90 101.90 101.82 101.82 6.5K
13:57 101.80 101.80 101.80 101.80 0.6K
13:58 101.78 101.80 101.78 101.79 2.1K
13:59 101.78 101.78 101.73 101.73 1.1K
14:00 101.72 101.72 101.67 101.70 11.8K
14:01 101.75 101.83 101.75 101.83 1.6K
14:02 101.79 101.79 101.73 101.73 1.7K
14:03 101.63 101.63 101.57 101.57 2.9K
14:04 101.57 101.62 101.40 101.40 2.7K
14:05 101.37 101.37 101.31 101.31 32.7K
14:06 101.31 101.48 101.31 101.48 14.0K
14:07 101.48 101.63 101.48 101.62 3.4K
14:08 101.59 101.59 101.51 101.56 14.1K
14:09 101.58 101.63 101.58 101.62 2.8K
14:10 101.62 101.66 101.62 101.66 10.5K
14:11 101.62 101.62 101.53 101.53 3.5K
14:12 101.53 101.53 101.53 101.53 0.2K
14:13 101.59 101.59 101.58 101.58 1.3K
14:14 101.58 101.58 101.49 101.49 3.2K
14:15 101.53 101.53 101.50 101.50 3.6K
14:16 101.41 101.41 101.33 101.33 15.2K
14:17 101.33 101.36 101.27 101.29 4.5K
14:18 101.29 101.29 101.19 101.27 4.9K
14:19 101.28 101.35 101.23 101.23 6.3K
14:20 101.28 101.31 101.27 101.31 1.7K
14:21 101.31 101.35 101.31 101.34 1.4K
14:22 101.37 101.38 101.37 101.37 1.4K
14:23 101.46 101.46 101.44 101.44 11.2K
14:24 101.44 101.44 101.35 101.42 3.4K
14:25 101.42 101.53 101.42 101.53 2.0K
14:26 101.54 101.54 101.54 101.54 1.2K
14:27 101.59 101.62 101.52 101.52 5.9K
14:28 101.52 101.52 101.41 101.41 2.4K
14:29 101.40 101.40 101.39 101.40 1.2K
14:30 101.40 101.41 101.40 101.41 1.9K
14:31 101.36 101.36 101.36 101.36 4.0K
14:32 101.32 101.46 101.31 101.46 10.7K
14:33 101.51 101.62 101.50 101.51 8.5K
14:34 101.51 101.58 101.51 101.57 1.8K
14:35 101.56 101.57 101.56 101.57 0.9K
14:36 101.50 101.50 101.49 101.49 2.6K
14:37 101.48 101.58 101.48 101.57 3.7K
14:38 101.60 101.63 101.60 101.63 4.4K
14:39 101.63 101.63 101.63 101.63 1.5K
14:40 101.70 101.70 101.61 101.61 16.3K
14:41 101.61 101.66 101.59 101.59 3.0K
14:42 101.65 101.65 101.65 101.65 2.0K
14:43 101.60 101.81 101.60 101.76 7.7K
14:44 101.80 101.80 101.79 101.79 1.8K
14:45 101.79 101.82 101.74 101.82 1.2K
14:46 101.79 101.84 101.79 101.79 2.4K
14:47 101.79 101.83 101.79 101.82 1.0K
14:48 101.82 101.82 101.82 101.82 3.5K
14:49 101.79 101.92 101.79 101.92 9.8K
14:50 101.92 101.92 101.91 101.91 2.0K
14:51 101.89 101.95 101.89 101.94 17.7K
14:52 101.94 101.96 101.94 101.95 6.1K
14:53 101.93 101.94 101.93 101.93 10.1K
14:54 101.93 101.93 101.87 101.87 14.8K
14:55 101.82 101.85 101.80 101.85 13.8K
14:56 101.83 101.83 101.75 101.79 17.1K
14:57 101.78 101.78 101.74 101.74 13.2K
14:58 101.74 101.78 101.74 101.78 7.7K
14:59 101.79 101.79 101.79 101.79 3.3K
15:00 101.77 101.82 101.77 101.82 6.1K
15:01 101.84 101.89 101.84 101.86 26.2K
15:02 101.84 101.95 101.84 101.95 9.8K
15:03 101.95 102.03 101.94 102.03 4.1K
15:04 102.00 102.02 101.98 102.02 10.2K
15:05 102.01 102.01 101.94 101.94 8.2K
15:06 101.99 101.99 101.91 101.91 5.6K
15:07 101.92 101.97 101.92 101.97 2.4K
15:08 101.94 102.04 101.94 102.01 4.6K
15:09 102.05 102.05 101.99 102.00 3.7K
15:10 102.01 102.12 102.01 102.12 2.0K
15:11 102.13 102.16 102.07 102.07 10.8K
15:12 102.07 102.10 102.07 102.10 2.3K
15:13 102.10 102.16 102.10 102.13 6.1K
15:14 102.13 102.13 102.09 102.11 5.5K
15:15 102.11 102.11 102.09 102.10 2.6K
15:16 102.10 102.14 102.06 102.14 4.3K
15:17 102.14 102.14 101.99 101.99 8.4K
15:18 101.97 102.00 101.95 102.00 3.8K
15:19 101.96 101.98 101.96 101.97 2.2K
15:20 101.97 101.98 101.97 101.98 2.5K
15:21 101.96 102.00 101.96 102.00 5.7K
15:22 102.02 102.03 102.01 102.01 11.8K
15:23 102.02 102.08 102.02 102.08 9.0K
15:24 102.10 102.17 102.10 102.17 5.8K
15:25 102.17 102.24 102.16 102.24 7.1K
15:26 102.23 102.32 102.23 102.27 29.9K
15:27 102.21 102.23 102.10 102.23 20.9K
15:28 102.24 102.24 102.12 102.12 12.3K
15:29 102.14 102.19 102.12 102.19 5.6K
15:30 102.17 102.17 102.11 102.11 3.7K
15:31 102.08 102.11 102.05 102.11 8.4K
15:32 102.06 102.11 102.06 102.06 6.6K
15:33 102.01 102.04 101.99 102.00 7.3K
15:34 101.96 101.96 101.90 101.94 4.2K
15:35 101.90 101.91 101.87 101.88 5.8K
15:36 101.86 101.88 101.86 101.86 6.6K
15:37 101.86 102.02 101.86 102.02 15.7K
15:38 102.01 102.05 102.01 102.05 6.6K
15:39 102.04 102.13 102.04 102.13 10.0K
15:40 102.12 102.16 102.12 102.16 4.0K
15:41 102.15 102.18 102.13 102.16 8.8K
15:42 102.19 102.19 102.12 102.12 7.3K
15:43 102.12 102.12 102.06 102.08 17.1K
15:44 102.08 102.09 102.04 102.09 19.0K
15:45 102.09 102.12 102.09 102.12 36.6K
15:46 102.14 102.23 102.14 102.16 13.0K
15:47 102.12 102.13 102.11 102.13 3.6K
15:48 102.11 102.15 102.05 102.15 13.8K
15:49 102.14 102.14 102.06 102.06 7.3K
15:50 102.06 102.06 101.99 101.99 5.0K
15:51 101.95 102.04 101.95 101.96 17.9K
15:52 101.92 101.94 101.88 101.94 17.8K
15:53 101.91 102.03 101.91 101.96 21.9K
15:54 101.88 102.16 101.88 102.11 22.6K
15:55 102.22 102.24 102.17 102.23 34.5K
15:56 102.27 102.40 102.27 102.34 52.3K
15:57 102.30 102.46 102.25 102.46 49.9K
15:58 102.53 102.55 102.50 102.53 76.5K
15:59 102.52 102.52 102.47 102.49 74.1K
16:00 102.48 102.80 102.19 102.63 759.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし