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
09:30 102.15 102.15 102.15 102.15 18.1K
09:31 102.28 102.42 102.28 102.42 0.4K
09:32 102.26 102.26 102.18 102.18 1.2K
09:33 102.18 102.18 102.18 102.18 0.4K
09:34 102.16 102.22 102.16 102.22 1.1K
09:35 102.21 102.21 102.15 102.15 0.9K
09:36 101.97 101.97 101.97 101.97 1.7K
09:37 102.10 102.10 102.10 102.10 2.3K
09:38 102.10 102.10 102.10 102.10 2.2K
09:39 102.30 102.30 102.30 102.30 1.4K
09:40 102.41 102.50 102.41 102.50 2.2K
09:41 102.38 102.48 102.38 102.48 4.3K
09:42 102.50 102.55 102.50 102.53 8.2K
09:43 102.55 102.80 102.55 102.80 6.0K
09:44 102.79 102.88 102.76 102.88 3.5K
09:45 102.86 102.86 102.68 102.68 5.0K
09:46 102.88 102.88 102.68 102.68 4.4K
09:47 102.70 102.75 102.70 102.75 2.7K
09:48 102.74 102.74 102.74 102.74 2.5K
09:49 102.81 102.85 102.81 102.85 1.6K
09:50 102.86 102.97 102.86 102.90 5.5K
09:51 102.97 102.98 102.90 102.98 1.7K
09:52 103.06 103.19 103.06 103.18 5.4K
09:53 103.17 103.17 103.17 103.17 0.6K
09:54 103.12 103.12 103.05 103.05 4.0K
09:55 103.05 103.05 102.98 102.98 2.8K
09:56 103.01 103.01 102.95 102.95 2.4K
09:57 102.98 103.06 102.98 103.06 1.6K
09:58 103.04 103.04 102.84 102.87 9.0K
09:59 102.92 102.94 102.80 102.94 3.8K
10:00 102.94 102.98 102.94 102.98 2.6K
10:01 102.98 103.04 102.93 103.04 7.9K
10:02 103.13 103.13 103.13 103.13 0.4K
10:03 103.13 103.13 102.99 102.99 7.3K
10:04 103.10 103.10 103.10 103.10 0.9K
10:05 103.13 103.13 103.01 103.01 5.3K
10:06 103.03 103.03 103.03 103.03 0.9K
10:07 103.14 103.32 103.14 103.32 2.5K
10:08 103.32 103.32 103.23 103.23 1.1K
10:09 103.21 103.21 103.11 103.11 2.2K
10:10 103.16 103.16 103.15 103.15 1.3K
10:11 103.23 103.23 103.23 103.23 0.4K
10:12 103.24 103.27 103.24 103.27 2.3K
10:13 103.28 103.28 103.28 103.28 1.9K
10:14 103.31 103.36 103.31 103.34 3.1K
10:15 103.31 103.31 103.28 103.31 3.6K
10:16 103.26 103.26 103.26 103.26 2.0K
10:17 103.25 103.33 103.25 103.33 2.8K
10:18 103.29 103.31 103.20 103.20 2.9K
10:19 103.24 103.24 103.24 103.24 0.6K
10:20 103.22 103.24 103.21 103.21 1.3K
10:21 103.30 103.38 103.30 103.37 4.2K
10:22 103.38 103.38 103.38 103.38 1.2K
10:23 103.46 103.46 103.46 103.46 1.0K
10:24 103.43 103.43 103.38 103.38 3.8K
10:25 103.37 103.42 103.37 103.42 2.0K
10:26 103.44 103.51 103.42 103.51 1.8K
10:27 103.53 103.55 103.52 103.52 1.4K
10:28 103.53 103.57 103.53 103.57 3.1K
10:29 103.57 103.57 103.47 103.47 4.5K
10:30 103.46 103.46 103.44 103.46 1.8K
10:31 103.46 103.46 103.46 103.46 0.8K
10:32 103.47 103.47 103.26 103.26 6.3K
10:33 103.22 103.22 103.14 103.16 1.7K
10:34 103.25 103.32 103.25 103.32 4.0K
10:35 103.28 103.28 103.28 103.28 1.2K
10:36 103.27 103.28 103.27 103.28 1.4K
10:37 103.33 103.34 103.33 103.34 3.3K
10:38 103.34 103.35 103.34 103.35 1.5K
10:39 103.34 103.34 103.27 103.27 3.6K
10:40 103.29 103.34 103.29 103.34 3.9K
10:41 103.34 103.36 103.34 103.36 3.6K
10:42 103.34 103.36 103.34 103.36 2.0K
10:43 103.36 103.36 103.36 103.36 0.8K
10:44 103.44 103.52 103.41 103.48 8.8K
10:45 103.52 103.52 103.46 103.46 5.9K
10:46 103.50 103.50 103.47 103.47 2.2K
10:47 103.47 103.47 103.47 103.47 0.5K
10:48 103.43 103.46 103.43 103.46 0.9K
10:49 103.47 103.47 103.47 103.47 0.7K
10:50 103.47 103.51 103.43 103.48 19.3K
10:51 103.48 103.48 103.48 103.48 5.4K
10:52 103.47 103.48 103.47 103.48 0.6K
10:53 103.48 103.48 103.44 103.45 10.5K
10:54 103.44 103.46 103.39 103.42 4.9K
10:55 103.40 103.44 103.40 103.44 0.9K
10:56 103.42 103.43 103.40 103.43 2.8K
10:57 103.43 103.43 103.41 103.42 2.0K
10:58 103.38 103.39 103.38 103.39 0.9K
10:59 103.39 103.39 103.36 103.36 1.2K
11:00 103.40 103.48 103.40 103.48 4.1K
11:01 103.49 103.58 103.49 103.58 5.0K
11:02 103.58 103.66 103.58 103.63 1.7K
11:03 103.69 103.69 103.67 103.68 11.7K
11:04 103.62 103.62 103.62 103.62 0.3K
11:05 103.60 103.61 103.50 103.53 5.3K
11:06 103.54 103.61 103.54 103.58 3.5K
11:07 103.60 103.62 103.57 103.57 2.5K
11:08 103.58 103.58 103.57 103.57 6.8K
11:09 103.58 103.58 103.51 103.51 10.6K
11:10 103.49 103.49 103.41 103.42 1.3K
11:11 103.46 103.52 103.46 103.52 3.6K
11:12 103.52 103.57 103.52 103.57 1.5K
11:13 103.52 103.53 103.52 103.53 2.7K
11:14 103.52 103.53 103.52 103.53 1.1K
11:15 103.54 103.55 103.54 103.55 1.6K
11:16 103.55 103.55 103.48 103.48 5.8K
11:17 103.44 103.48 103.34 103.34 4.3K
11:18 103.33 103.37 103.33 103.33 2.3K
11:19 103.31 103.40 103.31 103.33 6.3K
11:20 103.33 103.40 103.31 103.36 3.7K
11:21 103.32 103.32 103.32 103.32 0.3K
11:22 103.31 103.31 103.23 103.23 2.8K
11:23 103.15 103.19 103.13 103.19 5.7K
11:24 103.12 103.12 103.11 103.11 0.4K
11:25 103.11 103.11 103.11 103.11 1.0K
11:26 103.12 103.12 103.08 103.08 1.1K
11:27 103.11 103.11 103.04 103.04 3.0K
11:28 103.10 103.10 103.10 103.10 0.8K
11:29 103.14 103.18 103.14 103.18 3.2K
11:30 103.15 103.15 103.15 103.15 0.2K
11:31 103.16 103.16 103.16 103.16 0.5K
11:32 103.13 103.13 103.03 103.04 3.0K
11:33 102.97 103.01 102.97 103.01 1.4K
11:34 103.03 103.03 103.03 103.03 0.3K
11:35 103.01 103.06 103.01 103.06 2.1K
11:36 103.09 103.24 103.09 103.14 7.6K
11:37 103.09 103.24 103.09 103.14 7.3K
11:38 103.14 103.14 103.14 103.14 0.3K
11:39 103.12 103.18 103.12 103.18 1.9K
11:40 103.20 103.20 103.20 103.20 0.3K
11:41 103.20 103.29 103.20 103.28 3.4K
11:42 103.23 103.23 103.21 103.21 2.1K
11:43 103.24 103.24 103.24 103.24 5.7K
11:44 103.24 103.24 103.23 103.24 1.3K
11:45 103.22 103.26 103.15 103.15 6.5K
11:46 103.21 103.26 103.15 103.15 6.0K
11:47 103.12 103.16 103.12 103.16 0.6K
11:48 103.15 103.15 103.13 103.13 0.9K
11:49 103.12 103.16 103.12 103.16 1.1K
11:50 103.18 103.18 103.14 103.14 1.5K
11:51 103.16 103.21 103.15 103.21 4.7K
11:52 103.23 103.25 103.23 103.25 0.8K
11:53 103.20 103.23 103.20 103.22 0.6K
11:54 103.20 103.21 103.20 103.21 0.6K
11:55 103.25 103.25 103.20 103.23 7.7K
11:56 103.23 103.25 103.23 103.23 1.4K
11:57 103.23 103.31 103.22 103.25 24.6K
11:58 103.25 103.25 103.24 103.25 2.5K
11:59 103.25 103.25 103.24 103.25 1.9K
12:00 103.26 103.30 103.26 103.30 5.9K
12:01 103.28 103.29 103.28 103.29 2.1K
12:02 103.28 103.28 103.23 103.23 5.1K
12:03 103.24 103.24 103.20 103.22 5.2K
12:04 103.19 103.19 103.09 103.09 3.6K
12:05 103.22 103.22 103.09 103.09 2.6K
12:06 103.15 103.21 103.15 103.19 2.3K
12:07 103.17 103.20 103.14 103.20 2.7K
12:08 103.13 103.13 103.13 103.13 0.3K
12:09 103.23 103.30 103.23 103.30 4.0K
12:10 103.33 103.33 103.33 103.33 0.6K
12:11 103.31 103.31 103.31 103.31 0.4K
12:12 103.34 103.34 103.34 103.34 1.3K
12:13 103.35 103.39 103.35 103.36 1.4K
12:14 103.39 103.39 103.36 103.37 1.3K
12:15 103.37 103.39 103.37 103.39 2.5K
12:16 103.41 103.41 103.41 103.41 0.7K
12:17 103.33 103.33 103.31 103.32 6.6K
12:18 103.31 103.31 103.21 103.21 2.0K
12:19 103.23 103.25 103.23 103.25 1.3K
12:20 103.23 103.23 103.23 103.23 1.1K
12:21 103.21 103.22 103.21 103.21 0.7K
12:22 103.24 103.24 103.21 103.24 0.8K
12:23 103.17 103.17 103.11 103.11 3.4K
12:24 103.13 103.17 103.11 103.17 2.0K
12:25 103.11 103.17 103.11 103.17 1.5K
12:26 103.18 103.20 103.18 103.20 1.3K
12:27 103.21 103.30 103.19 103.30 7.0K
12:28 103.32 103.38 103.32 103.38 1.8K
12:29 103.40 103.40 103.40 103.40 0.5K
12:30 103.36 103.36 103.33 103.33 2.5K
12:31 103.35 103.35 103.27 103.27 6.3K
12:32 103.26 103.31 103.26 103.31 1.7K
12:33 103.34 103.34 103.34 103.34 1.9K
12:34 103.34 103.34 103.34 103.34 1.1K
12:35 103.37 103.37 103.37 103.37 1.0K
12:36 103.38 103.38 103.37 103.37 1.3K
12:37 103.39 103.42 103.39 103.42 1.6K
12:38 103.45 103.45 103.41 103.42 0.8K
12:39 103.46 103.50 103.46 103.50 1.9K
12:40 103.49 103.50 103.49 103.50 7.7K
12:41 103.52 103.52 103.52 103.52 4.6K
12:42 103.51 103.52 103.51 103.51 0.8K
12:43 103.47 103.47 103.47 103.47 2.2K
12:44 103.45 103.46 103.45 103.46 0.9K
12:45 103.45 103.46 103.45 103.46 2.4K
12:46 103.46 103.48 103.46 103.46 1.5K
12:47 103.43 103.43 103.39 103.42 3.7K
12:48 103.44 103.48 103.44 103.48 2.2K
12:49 103.42 103.42 103.41 103.41 3.7K
12:50 103.39 103.41 103.39 103.41 0.9K
12:51 103.38 103.38 103.38 103.38 0.8K
12:52 103.41 103.41 103.38 103.38 0.4K
12:53 103.37 103.39 103.37 103.38 1.4K
12:54 103.35 103.35 103.30 103.31 3.5K
12:55 103.33 103.34 103.33 103.34 2.2K
12:56 103.35 103.36 103.30 103.33 11.0K
12:57 103.35 103.35 103.32 103.33 10.8K
12:58 103.33 103.37 103.33 103.37 2.4K
12:59 103.36 103.39 103.36 103.36 2.1K
13:00 103.36 103.39 103.36 103.36 1.6K
13:01 103.39 103.41 103.37 103.41 1.3K
13:02 103.41 103.53 103.41 103.44 11.5K
13:03 103.48 103.48 103.46 103.46 1.0K
13:04 103.44 103.44 103.44 103.44 0.5K
13:05 103.48 103.48 103.42 103.46 8.6K
13:06 103.45 103.45 103.45 103.45 1.6K
13:07 103.46 103.46 103.46 103.46 0.9K
13:08 103.45 103.46 103.45 103.46 0.9K
13:09 103.44 103.44 103.44 103.44 3.5K
13:10 103.42 103.43 103.37 103.37 3.2K
13:11 103.38 103.38 103.38 103.38 0.3K
13:12 103.37 103.37 103.26 103.26 3.2K
13:13 103.30 103.30 103.30 103.30 0.6K
13:14 103.31 103.33 103.31 103.33 7.3K
13:15 103.32 103.32 103.32 103.32 0.3K
13:16 103.32 103.32 103.32 103.32 0.7K
13:17 103.28 103.28 103.19 103.19 3.7K
13:18 103.18 103.25 103.18 103.25 2.7K
13:19 103.24 103.24 103.23 103.23 0.8K
13:20 103.25 103.25 103.23 103.23 2.8K
13:21 103.24 103.24 103.24 103.24 0.4K
13:22 103.23 103.23 103.23 103.23 0.9K
13:23 103.23 103.23 103.13 103.13 5.7K
13:24 103.14 103.14 103.14 103.14 1.3K
13:25 103.14 103.15 103.14 103.14 1.3K
13:26 103.14 103.14 103.14 103.14 0.3K
13:27 103.12 103.14 103.11 103.11 2.5K
13:28 103.09 103.09 103.05 103.05 2.6K
13:29 103.11 103.11 103.05 103.05 2.9K
13:30 103.05 103.05 103.05 103.05 0.5K
13:31 103.07 103.07 103.00 103.04 4.2K
13:32 103.01 103.05 103.01 103.05 0.8K
13:33 103.03 103.06 103.03 103.06 0.8K
13:34 103.08 103.08 103.08 103.08 0.6K
13:35 103.07 103.07 103.03 103.03 4.5K
13:36 103.04 103.04 103.04 103.04 1.3K
13:37 103.03 103.04 103.03 103.04 0.3K
13:38 103.04 103.04 103.04 103.04 0.2K
13:39 103.01 103.01 102.99 102.99 0.8K
13:40 102.98 102.98 102.98 102.98 2.1K
13:41 102.97 103.03 102.97 103.03 1.7K
13:42 103.04 103.04 103.02 103.02 1.8K
13:43 103.05 103.06 103.05 103.06 1.1K
13:44 103.02 103.02 103.02 103.02 2.6K
13:45 102.98 102.98 102.94 102.96 2.1K
13:46 102.96 102.98 102.96 102.98 1.7K
13:47 102.96 102.98 102.96 102.98 1.3K
13:48 102.96 102.96 102.96 102.96 0.8K
13:49 102.99 102.99 102.99 102.99 0.9K
13:50 103.02 103.02 103.02 103.02 2.2K
13:51 103.04 103.06 103.04 103.06 1.8K
13:52 103.09 103.15 103.06 103.15 3.9K
13:53 103.13 103.13 103.13 103.13 0.3K
13:54 103.16 103.16 103.16 103.16 0.6K
13:55 103.17 103.17 103.16 103.16 1.4K
13:56 103.17 103.17 103.08 103.08 4.5K
13:57 103.08 103.08 103.07 103.08 1.7K
13:58 103.08 103.08 103.08 103.08 1.1K
13:59 103.08 103.08 103.08 103.08 1.0K
14:00 103.09 103.10 103.09 103.10 3.0K
14:01 103.06 103.06 103.06 103.06 5.5K
14:02 103.00 103.00 103.00 103.00 0.7K
14:03 103.00 103.00 103.00 103.00 0.4K
14:04 102.97 103.02 102.97 102.99 1.2K
14:05 103.04 103.04 103.02 103.02 2.3K
14:06 103.08 103.08 103.02 103.02 2.1K
14:07 103.01 103.07 103.01 103.07 1.0K
14:08 103.02 103.07 103.01 103.07 0.8K
14:09 103.03 103.03 103.03 103.03 1.2K
14:10 103.07 103.07 103.03 103.03 0.6K
14:11 103.02 103.02 103.02 103.02 0.8K
14:12 103.03 103.03 103.02 103.02 1.6K
14:13 103.03 103.03 102.96 102.96 5.5K
14:14 102.99 102.99 102.97 102.97 2.6K
14:15 102.99 102.99 102.97 102.97 2.1K
14:16 103.01 103.01 103.01 103.01 2.0K
14:17 102.96 102.96 102.96 102.96 2.1K
14:18 102.95 102.95 102.92 102.92 1.7K
14:19 102.94 102.94 102.94 102.94 0.2K
14:20 102.92 102.94 102.92 102.94 2.5K
14:21 102.94 102.94 102.94 102.94 2.0K
14:22 102.97 102.97 102.95 102.95 2.7K
14:23 102.89 102.89 102.87 102.87 2.2K
14:24 102.91 102.91 102.90 102.90 1.2K
14:25 102.90 102.90 102.89 102.89 0.8K
14:26 102.90 102.93 102.88 102.93 2.9K
14:27 102.92 102.93 102.89 102.93 7.1K
14:28 102.96 102.96 102.96 102.96 1.2K
14:29 102.98 102.98 102.98 102.98 1.7K
14:30 102.95 102.95 102.95 102.95 0.6K
14:31 102.96 102.96 102.96 102.96 0.4K
14:32 102.93 102.97 102.93 102.97 2.6K
14:33 103.00 103.00 102.97 103.00 3.3K
14:34 103.00 103.00 102.97 103.00 2.8K
14:35 102.97 103.03 102.97 102.97 2.5K
14:36 103.05 103.05 103.05 103.05 2.2K
14:37 103.08 103.09 103.06 103.06 3.5K
14:38 103.02 103.02 103.01 103.01 1.3K
14:39 103.07 103.07 103.07 103.07 2.3K
14:40 103.01 103.07 103.01 103.07 0.8K
14:41 103.06 103.06 103.06 103.06 0.6K
14:42 103.05 103.05 103.05 103.05 0.8K
14:43 103.04 103.06 103.04 103.05 2.7K
14:44 103.05 103.05 103.02 103.02 3.5K
14:45 103.01 103.02 102.96 102.96 2.8K
14:46 102.96 102.96 102.95 102.95 0.9K
14:47 102.94 102.97 102.94 102.97 0.8K
14:48 103.01 103.01 103.01 103.01 2.5K
14:49 102.98 102.98 102.98 102.98 0.5K
14:50 102.98 102.98 102.96 102.98 2.8K
14:51 102.98 102.98 102.98 102.98 2.0K
14:52 103.00 103.02 102.99 102.99 1.5K
14:53 103.02 103.02 103.02 103.02 0.8K
14:54 102.95 102.96 102.94 102.96 7.6K
14:55 102.93 102.93 102.93 102.93 1.5K
14:56 102.92 102.92 102.92 102.92 0.5K
14:57 102.93 102.93 102.93 102.93 1.7K
14:58 102.96 102.96 102.96 102.96 1.7K
14:59 102.98 102.98 102.93 102.93 2.1K
15:00 102.97 102.99 102.96 102.99 2.4K
15:01 102.97 102.97 102.97 102.97 3.4K
15:02 102.97 103.04 102.97 103.04 4.5K
15:03 103.02 103.04 103.02 103.04 1.6K
15:04 103.04 103.04 103.04 103.04 1.5K
15:05 103.04 103.04 103.04 103.04 1.2K
15:06 103.03 103.06 103.03 103.06 2.2K
15:07 103.07 103.07 103.05 103.05 2.5K
15:08 103.05 103.06 103.05 103.05 1.8K
15:09 103.05 103.07 103.05 103.07 1.9K
15:10 103.05 103.05 103.00 103.00 5.8K
15:11 103.01 103.01 103.01 103.01 0.6K
15:12 103.01 103.01 102.97 102.98 4.0K
15:13 102.98 103.01 102.97 103.01 1.7K
15:14 102.99 102.99 102.99 102.99 0.8K
15:15 102.99 102.99 102.98 102.98 0.8K
15:16 103.01 103.09 103.01 103.07 9.6K
15:17 103.07 103.07 103.04 103.05 5.5K
15:18 103.06 103.07 103.05 103.05 2.7K
15:19 103.06 103.08 103.06 103.08 0.9K
15:20 103.04 103.18 103.04 103.18 8.7K
15:21 103.21 103.21 103.13 103.13 4.3K
15:22 103.11 103.11 103.03 103.03 3.4K
15:23 103.04 103.04 103.03 103.03 2.5K
15:24 103.03 103.06 103.03 103.03 1.1K
15:25 103.04 103.04 102.90 102.90 6.1K
15:26 102.92 102.96 102.92 102.94 3.3K
15:27 102.94 102.94 102.94 102.94 1.7K
15:28 102.93 102.96 102.93 102.96 3.6K
15:29 102.93 102.96 102.93 102.93 6.0K
15:30 102.91 102.93 102.91 102.93 2.2K
15:31 102.91 102.93 102.91 102.92 3.3K
15:32 102.90 102.90 102.84 102.89 8.2K
15:33 102.89 102.92 102.89 102.92 3.3K
15:34 102.96 102.96 102.96 102.96 0.9K
15:35 102.94 102.94 102.92 102.94 3.5K
15:36 102.88 102.91 102.88 102.91 6.8K
15:37 102.91 102.91 102.85 102.85 2.8K
15:38 102.85 102.87 102.85 102.86 4.2K
15:39 102.86 102.86 102.86 102.86 0.3K
15:40 102.86 102.86 102.75 102.75 8.6K
15:41 102.75 102.76 102.73 102.75 3.6K
15:42 102.74 102.74 102.71 102.73 1.7K
15:43 102.73 102.73 102.72 102.73 4.0K
15:44 102.71 102.74 102.71 102.71 7.3K
15:45 102.69 102.71 102.67 102.71 5.4K
15:46 102.70 102.72 102.69 102.69 5.6K
15:47 102.67 102.71 102.67 102.69 10.7K
15:48 102.70 102.71 102.69 102.69 3.7K
15:49 102.69 102.69 102.64 102.64 7.2K
15:50 102.64 102.69 102.58 102.69 15.2K
15:51 102.71 102.77 102.70 102.75 10.3K
15:52 102.75 102.77 102.74 102.75 6.7K
15:53 102.75 102.79 102.75 102.75 12.6K
15:54 102.75 102.85 102.75 102.83 19.3K
15:55 102.91 102.92 102.87 102.88 23.8K
15:56 102.88 102.88 102.83 102.88 19.6K
15:57 102.88 102.91 102.86 102.87 22.9K
15:58 102.88 102.92 102.88 102.90 38.0K
15:59 102.87 102.97 102.86 102.94 718.9K
16:00 102.89 102.96 102.89 102.94 716.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし