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
09:30 101.48 101.48 101.00 101.34 38.5K
09:31 101.34 101.74 101.34 101.74 5.2K
09:32 101.74 101.74 101.67 101.67 1.0K
09:33 101.67 101.67 101.67 101.67 0.9K
09:34 101.70 101.73 101.70 101.73 0.9K
09:35 101.73 101.79 101.73 101.79 1.3K
09:36 101.80 101.80 101.48 101.79 2.9K
09:37 101.82 101.85 101.82 101.85 4.4K
09:38 101.65 101.67 101.65 101.67 0.6K
09:39 101.70 101.92 101.54 101.54 4.8K
09:40 101.75 101.75 101.54 101.55 1.8K
09:41 101.56 101.67 101.56 101.66 1.5K
09:42 101.66 101.88 101.66 101.88 4.5K
09:43 101.71 101.71 101.71 101.71 1.0K
09:44 101.81 101.81 101.81 101.81 0.7K
09:45 101.81 101.81 101.81 101.81 1.4K
09:46 101.81 101.93 101.70 101.70 2.5K
09:47 101.82 101.88 101.72 101.88 4.9K
09:48 101.82 101.99 101.82 101.96 4.0K
09:49 101.85 101.85 101.81 101.81 2.3K
09:50 101.81 101.81 101.73 101.80 1.9K
09:51 101.90 101.90 101.65 101.65 6.4K
09:52 101.58 101.63 101.52 101.63 0.8K
09:53 101.56 101.56 101.41 101.41 2.3K
09:54 101.40 101.41 101.38 101.41 1.5K
09:55 101.33 101.34 101.29 101.34 3.1K
09:56 101.30 101.34 101.20 101.20 2.7K
09:57 101.15 101.20 101.11 101.15 1.9K
09:58 101.09 101.10 101.04 101.04 2.0K
09:59 100.98 101.08 100.98 101.02 5.2K
10:00 101.35 101.40 101.24 101.24 28.3K
10:01 101.22 101.22 101.08 101.08 4.0K
10:02 101.04 101.11 101.04 101.11 1.8K
10:03 101.30 101.30 101.26 101.26 4.3K
10:04 101.26 101.26 101.14 101.20 14.5K
10:05 101.31 101.31 101.20 101.20 3.3K
10:06 101.30 101.38 101.21 101.21 6.8K
10:07 101.26 101.31 101.04 101.07 3.6K
10:08 101.18 101.24 101.14 101.14 4.1K
10:09 101.21 101.21 101.21 101.21 1.7K
10:10 101.21 101.21 101.01 101.01 3.4K
10:11 101.00 101.00 100.96 100.96 1.7K
10:12 100.97 100.98 100.91 100.92 1.0K
10:13 100.92 100.98 100.92 100.94 1.4K
10:14 100.98 101.05 100.95 101.01 4.0K
10:15 101.00 101.01 101.00 101.01 1.1K
10:16 100.92 100.92 100.87 100.87 3.3K
10:17 100.84 100.89 100.83 100.83 1.4K
10:18 100.88 100.94 100.87 100.87 2.2K
10:19 100.83 100.87 100.83 100.84 2.2K
10:20 100.81 100.81 100.71 100.71 2.7K
10:21 100.66 100.69 100.62 100.69 2.8K
10:22 100.67 100.68 100.62 100.68 4.2K
10:23 100.68 100.76 100.68 100.76 2.3K
10:24 100.74 100.80 100.74 100.78 2.2K
10:25 100.70 100.70 100.64 100.65 3.0K
10:26 100.68 100.69 100.48 100.48 5.9K
10:27 100.50 100.50 100.27 100.29 9.2K
10:28 100.24 100.24 100.07 100.07 3.3K
10:29 100.04 100.04 100.03 100.03 1.3K
10:30 100.07 100.08 100.00 100.00 18.0K
10:31 100.00 100.13 100.00 100.13 3.8K
10:32 100.15 100.16 100.10 100.16 4.9K
10:33 100.31 100.31 100.26 100.26 2.6K
10:34 100.27 100.27 100.23 100.23 2.4K
10:35 100.20 100.31 100.18 100.31 44.2K
10:36 100.34 100.36 100.26 100.36 4.4K
10:37 100.42 100.42 100.39 100.39 2.1K
10:38 100.31 100.40 100.31 100.37 1.7K
10:39 100.45 100.55 100.45 100.54 2.0K
10:40 100.57 100.65 100.57 100.65 8.0K
10:41 100.62 100.75 100.62 100.75 8.9K
10:42 100.80 100.80 100.79 100.79 1.5K
10:43 100.75 100.75 100.65 100.71 6.6K
10:44 100.76 100.76 100.76 100.76 0.6K
10:45 100.76 100.76 100.68 100.69 2.9K
10:46 100.69 100.88 100.69 100.88 4.2K
10:47 100.77 100.77 100.77 100.77 0.1K
10:48 100.78 100.80 100.72 100.72 4.7K
10:49 100.75 100.77 100.69 100.72 1.6K
10:50 100.72 100.73 100.66 100.71 2.8K
10:51 100.84 100.84 100.84 100.84 2.0K
10:52 100.92 100.98 100.92 100.98 1.3K
10:53 101.02 101.12 101.02 101.12 8.4K
10:54 101.20 101.20 101.14 101.20 6.9K
10:55 101.16 101.16 101.14 101.14 1.0K
10:56 101.21 101.21 101.15 101.15 0.3K
10:57 101.15 101.15 101.12 101.13 3.8K
10:58 101.13 101.21 101.13 101.21 2.7K
10:59 101.19 101.19 101.19 101.19 1.0K
11:00 101.22 101.28 101.17 101.17 1.8K
11:01 101.22 101.22 101.22 101.22 0.6K
11:02 101.31 101.31 101.25 101.26 4.9K
11:03 101.24 101.24 101.24 101.24 0.3K
11:04 101.23 101.30 101.23 101.30 1.9K
11:05 101.35 101.39 101.35 101.39 2.1K
11:06 101.38 101.38 101.33 101.33 4.5K
11:07 101.35 101.36 101.31 101.31 2.0K
11:08 101.35 101.35 101.35 101.35 0.6K
11:09 101.36 101.39 101.27 101.27 5.3K
11:10 101.26 101.26 101.15 101.15 3.2K
11:11 101.12 101.21 101.12 101.17 1.4K
11:12 101.23 101.23 101.18 101.21 1.8K
11:13 101.24 101.41 101.24 101.34 3.2K
11:15 101.38 101.42 101.36 101.36 4.0K
11:16 101.31 101.38 101.31 101.38 2.3K
11:17 101.36 101.36 101.36 101.36 0.8K
11:18 101.31 101.31 101.27 101.27 2.6K
11:19 101.27 101.34 101.27 101.34 1.7K
11:20 101.37 101.37 101.32 101.32 1.4K
11:21 101.35 101.35 101.35 101.35 1.8K
11:22 101.35 101.47 101.35 101.47 3.1K
11:23 101.45 101.46 101.45 101.46 6.2K
11:24 101.46 101.46 101.45 101.45 3.3K
11:25 101.44 101.44 101.39 101.39 1.2K
11:26 101.40 101.40 101.40 101.40 0.6K
11:27 101.43 101.53 101.43 101.48 2.2K
11:28 101.49 101.49 101.48 101.48 0.9K
11:29 101.50 101.50 101.48 101.48 0.8K
11:30 101.53 101.55 101.53 101.54 2.2K
11:31 101.51 101.54 101.51 101.54 2.9K
11:32 101.54 101.54 101.52 101.54 2.0K
11:34 101.54 101.54 101.54 101.54 0.6K
11:35 101.58 101.58 101.54 101.58 3.0K
11:36 101.55 101.56 101.51 101.56 1.7K
11:37 101.52 101.52 101.43 101.43 8.7K
11:38 101.43 101.43 101.39 101.39 2.1K
11:39 101.36 101.36 101.34 101.36 3.1K
11:40 101.36 101.37 101.35 101.36 3.2K
11:41 101.34 101.38 101.33 101.37 1.1K
11:42 101.40 101.45 101.40 101.45 3.8K
11:44 101.45 101.45 101.41 101.41 1.8K
11:45 101.40 101.40 101.39 101.39 1.8K
11:46 101.39 101.39 101.39 101.39 0.6K
11:47 101.39 101.51 101.39 101.51 6.4K
11:48 101.56 101.59 101.56 101.59 1.5K
11:49 101.55 101.55 101.55 101.55 1.1K
11:50 101.56 101.56 101.56 101.56 0.5K
11:51 101.56 101.56 101.52 101.52 0.8K
11:52 101.56 101.56 101.53 101.53 3.4K
11:53 101.57 101.57 101.56 101.56 2.5K
11:54 101.59 101.68 101.59 101.66 3.1K
11:55 101.67 101.67 101.66 101.66 2.6K
11:56 101.65 101.66 101.63 101.63 8.1K
11:57 101.62 101.70 101.61 101.70 2.3K
11:58 101.70 101.70 101.70 101.70 0.7K
11:59 101.73 101.73 101.73 101.73 0.6K
12:00 101.73 101.73 101.68 101.68 6.4K
12:01 101.68 101.68 101.59 101.66 8.5K
12:02 101.64 101.70 101.64 101.70 1.3K
12:03 101.69 101.69 101.69 101.69 0.7K
12:04 101.66 101.66 101.66 101.66 0.6K
12:05 101.66 101.67 101.66 101.67 0.7K
12:06 101.65 101.70 101.65 101.70 2.0K
12:07 101.68 101.72 101.68 101.69 3.9K
12:08 101.74 101.74 101.72 101.72 0.4K
12:09 101.72 101.72 101.67 101.67 3.3K
12:10 101.71 101.71 101.71 101.71 1.1K
12:11 101.76 101.76 101.76 101.76 1.5K
12:13 101.76 101.76 101.76 101.76 1.3K
12:14 101.75 101.75 101.75 101.75 0.4K
12:15 101.73 101.73 101.66 101.69 7.0K
12:17 101.76 101.76 101.76 101.76 1.8K
12:18 101.81 101.82 101.81 101.82 1.4K
12:19 101.79 101.80 101.79 101.80 2.2K
12:20 101.79 101.79 101.74 101.74 3.8K
12:21 101.71 101.76 101.71 101.76 2.5K
12:22 101.74 101.75 101.74 101.75 0.7K
12:23 101.75 101.75 101.75 101.75 0.3K
12:24 101.72 101.76 101.71 101.73 2.3K
12:25 101.73 101.76 101.73 101.75 1.8K
12:26 101.75 101.80 101.73 101.73 15.2K
12:27 101.67 101.68 101.64 101.65 2.4K
12:28 101.62 101.62 101.56 101.56 1.0K
12:29 101.56 101.56 101.52 101.52 1.0K
12:30 101.52 101.57 101.52 101.57 1.9K
12:31 101.60 101.60 101.60 101.60 0.8K
12:32 101.58 101.58 101.58 101.58 0.9K
12:33 101.61 101.61 101.58 101.58 1.8K
12:34 101.58 101.58 101.57 101.57 0.8K
12:35 101.59 101.59 101.58 101.58 0.8K
12:36 101.59 101.60 101.55 101.55 3.9K
12:37 101.51 101.51 101.48 101.48 1.3K
12:38 101.44 101.45 101.42 101.42 1.0K
12:39 101.43 101.43 101.42 101.43 2.3K
12:40 101.44 101.44 101.44 101.44 0.9K
12:41 101.43 101.47 101.43 101.45 1.9K
12:42 101.43 101.43 101.43 101.43 0.2K
12:43 101.44 101.47 101.43 101.44 2.4K
12:44 101.49 101.50 101.49 101.49 2.9K
12:45 101.49 101.49 101.49 101.49 0.8K
12:46 101.50 101.50 101.48 101.48 3.0K
12:47 101.40 101.40 101.35 101.37 1.8K
12:48 101.40 101.40 101.40 101.40 1.0K
12:49 101.37 101.37 101.37 101.37 1.0K
12:50 101.35 101.35 101.35 101.35 0.4K
12:51 101.34 101.35 101.34 101.35 0.8K
12:52 101.41 101.42 101.41 101.42 2.5K
12:53 101.41 101.41 101.41 101.41 1.2K
12:54 101.44 101.44 101.44 101.44 0.1K
12:55 101.44 101.44 101.43 101.44 0.8K
12:56 101.49 101.49 101.45 101.49 1.7K
12:57 101.48 101.48 101.45 101.45 0.4K
12:58 101.48 101.55 101.47 101.55 8.5K
12:59 101.59 101.59 101.59 101.59 1.9K
13:01 101.57 101.57 101.56 101.56 0.9K
13:02 101.64 101.64 101.64 101.64 2.1K
13:03 101.63 101.73 101.63 101.70 6.1K
13:04 101.67 101.69 101.67 101.69 12.9K
13:05 101.71 101.72 101.70 101.70 6.0K
13:06 101.70 101.70 101.70 101.70 0.3K
13:07 101.69 101.69 101.64 101.66 10.8K
13:08 101.66 101.66 101.66 101.66 0.4K
13:09 101.66 101.66 101.64 101.64 3.9K
13:10 101.60 101.63 101.60 101.63 5.0K
13:11 101.59 101.59 101.58 101.58 1.3K
13:12 101.58 101.61 101.58 101.61 2.5K
13:13 101.63 101.67 101.60 101.67 2.7K
13:14 101.65 101.65 101.64 101.64 3.5K
13:15 101.64 101.64 101.52 101.52 4.1K
13:16 101.46 101.46 101.38 101.38 2.3K
13:17 101.43 101.43 101.43 101.43 0.8K
13:18 101.45 101.45 101.45 101.45 0.7K
13:19 101.41 101.41 101.41 101.41 0.5K
13:20 101.41 101.49 101.41 101.49 3.1K
13:21 101.63 101.63 101.63 101.63 2.2K
13:22 101.58 101.58 101.58 101.58 10.8K
13:23 101.58 101.58 101.58 101.58 0.5K
13:24 101.59 101.59 101.59 101.59 0.4K
13:25 101.59 101.59 101.59 101.59 1.1K
13:26 101.58 101.59 101.46 101.54 7.6K
13:27 101.53 101.53 101.52 101.53 2.5K
13:28 101.49 101.50 101.46 101.46 2.4K
13:29 101.46 101.46 101.43 101.45 0.7K
13:30 101.39 101.39 101.39 101.39 1.6K
13:31 101.39 101.43 101.39 101.43 2.1K
13:32 101.40 101.40 101.40 101.40 0.6K
13:33 101.40 101.47 101.40 101.42 1.1K
13:34 101.43 101.43 101.43 101.43 1.5K
13:35 101.43 101.43 101.40 101.40 16.6K
13:36 101.44 101.44 101.41 101.41 2.2K
13:37 101.41 101.41 101.39 101.39 7.4K
13:38 101.40 101.41 101.37 101.37 0.8K
13:39 101.37 101.37 101.37 101.37 0.6K
13:40 101.37 101.41 101.33 101.41 5.5K
13:41 101.40 101.43 101.40 101.43 1.1K
13:42 101.45 101.45 101.44 101.45 1.9K
13:43 101.44 101.48 101.40 101.45 7.1K
13:44 101.44 101.46 101.44 101.46 4.8K
13:45 101.47 101.53 101.47 101.53 2.2K
13:47 101.49 101.52 101.49 101.49 0.7K
13:49 101.52 101.52 101.52 101.52 0.4K
13:50 101.53 101.66 101.53 101.66 6.1K
13:51 101.72 101.72 101.70 101.70 0.8K
13:53 101.72 101.73 101.70 101.70 0.6K
13:54 101.70 101.70 101.65 101.66 6.7K
13:55 101.59 101.59 101.57 101.57 2.8K
13:56 101.59 101.59 101.59 101.59 1.4K
13:57 101.59 101.59 101.56 101.57 1.1K
13:58 101.57 101.57 101.55 101.55 1.7K
13:59 101.55 101.55 101.53 101.53 0.7K
14:00 101.53 101.61 101.53 101.61 3.1K
14:01 101.63 101.63 101.63 101.63 0.9K
14:02 101.61 101.61 101.57 101.57 1.7K
14:03 101.60 101.60 101.45 101.45 3.7K
14:04 101.32 101.34 101.32 101.34 2.2K
14:05 101.40 101.40 101.34 101.34 4.5K
14:06 101.35 101.35 101.30 101.30 2.6K
14:07 101.32 101.32 101.28 101.28 0.5K
14:08 101.27 101.27 101.27 101.27 0.6K
14:09 101.25 101.25 101.22 101.22 0.8K
14:10 101.21 101.21 101.17 101.21 2.7K
14:11 101.23 101.24 101.19 101.24 2.0K
14:12 101.23 101.23 101.23 101.23 0.9K
14:13 101.26 101.26 101.22 101.23 0.6K
14:14 101.26 101.26 101.21 101.21 2.0K
14:15 101.22 101.22 101.06 101.06 7.1K
14:17 101.10 101.10 101.07 101.10 0.9K
14:18 101.06 101.06 101.04 101.04 1.0K
14:19 101.07 101.14 101.07 101.10 2.5K
14:20 101.11 101.12 101.08 101.08 1.4K
14:21 101.08 101.08 101.04 101.04 1.8K
14:22 101.04 101.04 100.94 100.94 3.3K
14:23 100.95 101.02 100.95 100.98 4.4K
14:24 100.96 100.96 100.96 100.96 0.4K
14:25 101.00 101.00 100.96 101.00 1.0K
14:26 100.98 101.00 100.92 100.96 4.3K
14:27 100.95 100.95 100.81 100.83 3.7K
14:29 100.78 100.82 100.78 100.78 0.9K
14:30 100.76 100.81 100.76 100.80 2.1K
14:31 100.80 100.82 100.75 100.75 2.1K
14:32 100.73 100.73 100.51 100.51 9.6K
14:33 100.47 100.58 100.47 100.56 15.5K
14:34 100.54 100.68 100.54 100.68 6.7K
14:35 100.64 100.64 100.59 100.59 1.5K
14:36 100.60 100.60 100.51 100.51 4.0K
14:37 100.59 100.60 100.48 100.48 3.0K
14:38 100.47 100.47 100.42 100.42 14.6K
14:39 100.42 100.58 100.42 100.58 50.6K
14:40 100.52 100.53 100.47 100.52 11.3K
14:41 100.55 100.59 100.45 100.45 26.8K
14:42 100.43 100.49 100.43 100.46 15.3K
14:43 100.47 100.49 100.47 100.49 1.6K
14:44 100.46 100.47 100.46 100.47 7.8K
14:45 100.49 100.57 100.49 100.57 27.1K
14:46 100.57 100.64 100.57 100.63 8.3K
14:47 100.63 100.63 100.55 100.55 3.2K
14:48 100.55 100.60 100.55 100.59 8.0K
14:49 100.57 100.63 100.53 100.63 5.7K
14:50 100.65 100.69 100.65 100.67 4.6K
14:51 100.66 100.79 100.65 100.77 4.3K
14:52 100.81 100.83 100.78 100.78 3.3K
14:53 100.78 100.87 100.76 100.80 3.5K
14:54 100.86 100.95 100.86 100.95 2.0K
14:55 101.01 101.01 100.96 100.96 4.4K
14:56 100.94 100.99 100.94 100.98 3.7K
14:57 100.96 100.96 100.88 100.88 2.9K
14:58 100.86 100.86 100.86 100.86 1.0K
14:59 100.86 100.98 100.86 100.98 5.3K
15:00 101.03 101.03 100.91 100.91 4.7K
15:01 100.87 100.87 100.82 100.84 3.3K
15:02 100.80 100.80 100.80 100.80 1.7K
15:03 100.87 100.92 100.87 100.87 3.0K
15:04 100.86 100.88 100.83 100.84 3.2K
15:05 100.80 100.84 100.80 100.80 4.6K
15:07 100.79 100.81 100.77 100.77 7.4K
15:08 100.78 100.78 100.71 100.71 4.2K
15:09 100.71 100.71 100.69 100.71 16.1K
15:10 100.69 100.71 100.68 100.69 4.4K
15:11 100.66 100.66 100.61 100.61 1.8K
15:12 100.59 100.59 100.58 100.58 1.8K
15:13 100.58 100.61 100.58 100.61 10.1K
15:14 100.61 100.73 100.61 100.73 56.3K
15:15 100.73 100.81 100.70 100.73 13.3K
15:16 100.75 100.75 100.72 100.72 7.5K
15:17 100.69 100.71 100.62 100.71 8.0K
15:18 100.74 100.74 100.68 100.68 2.6K
15:19 100.63 100.63 100.63 100.63 3.9K
15:20 100.63 100.63 100.52 100.56 20.6K
15:21 100.59 100.60 100.52 100.54 37.3K
15:22 100.54 100.54 100.50 100.50 7.2K
15:23 100.50 100.50 100.46 100.46 4.7K
15:24 100.46 100.48 100.37 100.37 1,137.9K
15:25 100.36 100.36 100.31 100.34 4.3K
15:26 100.34 100.35 100.31 100.35 2.7K
15:27 100.35 100.35 100.23 100.27 5.8K
15:28 100.30 100.30 100.27 100.27 2.6K
15:29 100.29 100.30 100.29 100.29 3.3K
15:30 100.32 100.35 100.25 100.28 5.7K
15:31 100.30 100.30 100.28 100.28 3.9K
15:32 100.25 100.28 100.22 100.22 4.3K
15:33 100.20 100.20 100.15 100.15 3.2K
15:34 100.10 100.15 100.10 100.15 5.2K
15:35 100.13 100.23 100.10 100.23 35.2K
15:36 100.21 100.32 100.21 100.32 11.3K
15:37 100.38 100.47 100.38 100.41 22.2K
15:38 100.45 100.45 100.35 100.39 16.5K
15:39 100.39 100.39 100.37 100.37 21.7K
15:40 100.36 100.37 100.28 100.35 15.9K
15:41 100.38 100.42 100.32 100.32 9.2K
15:42 100.30 100.30 100.16 100.19 5.5K
15:43 100.19 100.20 100.14 100.20 6.4K
15:44 100.20 100.20 100.18 100.18 6.3K
15:45 100.20 100.20 100.12 100.12 8.6K
15:46 100.14 100.19 100.13 100.16 4.0K
15:47 100.15 100.21 100.12 100.19 18.1K
15:48 100.22 100.34 100.22 100.34 9.9K
15:49 100.37 100.38 100.32 100.32 6.6K
15:50 100.38 100.50 100.38 100.46 6.0K
15:51 100.48 100.56 100.48 100.49 15.2K
15:52 100.51 100.53 100.45 100.45 7.3K
15:53 100.47 100.47 100.41 100.41 18.7K
15:54 100.41 100.47 100.39 100.47 34.8K
15:55 100.49 100.58 100.47 100.50 58.6K
15:56 100.54 100.58 100.51 100.51 31.5K
15:57 100.52 100.57 100.52 100.54 20.5K
15:58 100.46 100.46 100.35 100.40 73.5K
15:59 100.39 100.49 100.36 100.49 483.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし