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
09:30 103.57 103.57 102.45 102.45 29.7K
09:32 103.59 103.59 103.43 103.43 3.3K
09:33 103.49 103.70 103.49 103.70 0.3K
09:34 103.57 103.72 103.48 103.48 1.0K
09:35 103.57 104.14 103.55 104.14 19.0K
09:36 104.15 104.15 103.95 103.95 5.1K
09:37 103.97 103.97 103.91 103.91 7.3K
09:38 103.81 103.92 103.81 103.92 13.5K
09:39 103.86 103.87 103.81 103.87 10.0K
09:40 103.87 103.87 103.87 103.87 2.5K
09:41 103.87 103.87 103.72 103.84 3.8K
09:42 103.80 103.83 103.73 103.81 2.5K
09:43 103.82 103.82 103.82 103.82 1.7K
09:44 103.84 103.86 103.82 103.86 2.9K
09:45 104.07 104.14 104.00 104.14 12.0K
09:46 104.14 104.14 104.14 104.14 2.1K
09:47 104.14 104.14 104.11 104.11 1.0K
09:48 104.26 104.26 104.11 104.13 4.6K
09:49 104.05 104.05 104.02 104.02 3.4K
09:50 104.02 104.04 104.00 104.04 4.1K
09:51 104.21 104.30 104.17 104.30 7.8K
09:52 104.30 104.31 104.30 104.31 1.8K
09:53 104.30 104.32 104.19 104.19 12.1K
09:54 104.18 104.31 104.18 104.25 6.7K
09:55 104.20 104.25 104.19 104.19 2.5K
09:56 104.14 104.34 104.14 104.34 3.6K
09:57 104.39 104.39 104.34 104.34 0.7K
09:58 104.23 104.23 104.16 104.16 4.9K
09:59 104.15 104.15 104.06 104.06 2.5K
10:00 104.16 104.18 104.16 104.18 4.8K
10:01 104.25 104.25 103.95 103.95 4.8K
10:02 103.96 104.09 103.96 104.09 1.8K
10:03 104.17 104.17 104.09 104.09 3.1K
10:04 104.15 104.15 104.06 104.06 2.3K
10:05 104.29 104.29 104.29 104.29 4.6K
10:06 104.29 104.52 104.29 104.52 4.8K
10:07 104.52 104.52 104.45 104.45 3.1K
10:08 104.48 104.48 104.43 104.43 0.9K
10:09 104.48 104.48 104.48 104.48 4.1K
10:10 104.54 104.62 104.51 104.62 6.6K
10:11 104.62 104.64 104.56 104.56 2.4K
10:12 104.50 104.61 104.50 104.54 9.8K
10:13 104.49 104.49 104.49 104.49 2.3K
10:14 104.53 104.53 104.49 104.49 6.1K
10:15 104.47 104.50 104.47 104.48 4.7K
10:16 104.48 104.48 104.36 104.43 5.6K
10:17 104.43 104.43 104.38 104.38 1.4K
10:18 104.37 104.37 104.19 104.19 3.6K
10:19 104.17 104.17 104.17 104.17 1.0K
10:20 104.17 104.17 104.10 104.11 3.1K
10:21 104.12 104.14 104.11 104.11 3.7K
10:22 104.14 104.14 104.14 104.14 0.3K
10:23 104.12 104.15 104.12 104.14 2.2K
10:24 104.17 104.21 103.99 104.04 6.3K
10:25 104.11 104.11 104.11 104.11 1.8K
10:26 104.03 104.03 104.02 104.02 1.8K
10:27 104.02 104.08 104.02 104.08 1.7K
10:28 104.09 104.09 104.03 104.03 2.1K
10:29 104.02 104.05 104.01 104.03 3.6K
10:30 104.03 104.06 104.00 104.00 4.1K
10:31 104.05 104.05 103.98 103.98 6.6K
10:32 103.97 103.97 103.92 103.92 6.0K
10:33 103.96 103.96 103.90 103.90 0.8K
10:34 103.96 104.00 103.92 104.00 2.7K
10:35 103.92 104.03 103.92 104.03 4.0K
10:36 104.10 104.17 104.10 104.14 3.4K
10:37 104.08 104.08 104.07 104.07 1.6K
10:38 104.06 104.06 104.06 104.06 0.3K
10:39 104.11 104.11 104.03 104.03 2.5K
10:40 104.05 104.06 103.89 103.89 2.9K
10:41 103.89 103.90 103.82 103.82 3.1K
10:42 103.81 103.82 103.76 103.82 1.3K
10:43 103.85 103.88 103.85 103.88 1.0K
10:44 103.88 103.88 103.84 103.84 1.4K
10:45 103.83 103.98 103.83 103.98 2.0K
10:46 104.02 104.02 104.02 104.02 0.9K
10:47 104.05 104.05 104.05 104.05 1.3K
10:48 103.99 104.00 103.99 104.00 1.9K
10:49 103.91 103.92 103.90 103.92 0.9K
10:50 103.90 103.99 103.90 103.99 5.1K
10:51 103.99 103.99 103.99 103.99 2.5K
10:52 103.99 103.99 103.92 103.92 4.7K
10:53 103.98 103.98 103.95 103.95 0.5K
10:54 103.92 103.98 103.92 103.93 0.8K
10:55 103.98 103.98 103.93 103.93 1.0K
10:56 103.96 103.97 103.86 103.87 43.6K
10:57 103.84 103.86 103.79 103.86 8.2K
10:58 103.85 103.88 103.85 103.87 6.6K
10:59 103.92 103.94 103.91 103.91 13.6K
11:00 103.95 104.00 103.95 104.00 2.5K
11:01 103.99 104.04 103.97 104.04 4.6K
11:02 104.05 104.07 104.05 104.07 6.7K
11:03 104.02 104.08 104.02 104.08 1.7K
11:04 104.09 104.09 104.04 104.04 1.4K
11:05 104.04 104.04 103.99 103.99 1.8K
11:06 104.01 104.01 103.94 103.94 2.7K
11:07 103.91 103.99 103.91 103.97 1.9K
11:08 103.98 104.01 103.92 103.92 2.5K
11:09 103.94 103.94 103.94 103.94 0.4K
11:10 103.99 104.02 103.99 104.02 1.6K
11:11 104.03 104.14 104.03 104.14 3.3K
11:12 104.15 104.15 104.15 104.15 1.2K
11:13 104.15 104.17 104.15 104.17 2.9K
11:14 104.20 104.21 104.18 104.21 34.3K
11:15 104.22 104.22 104.15 104.15 1.6K
11:16 104.15 104.15 103.95 104.05 4.2K
11:17 104.18 104.18 104.18 104.18 2.4K
11:18 104.18 104.19 104.18 104.19 1.0K
11:19 104.15 104.15 104.14 104.14 9.6K
11:20 104.16 104.16 104.16 104.16 0.5K
11:21 104.15 104.15 104.10 104.10 3.1K
11:22 104.10 104.15 104.08 104.08 1.6K
11:23 104.12 104.20 104.12 104.20 4.4K
11:24 104.20 104.20 104.16 104.16 9.8K
11:25 104.06 104.06 104.06 104.06 6.2K
11:26 104.06 104.10 104.06 104.10 0.7K
11:27 104.03 104.08 104.03 104.06 7.0K
11:28 104.07 104.07 104.07 104.07 0.9K
11:29 104.08 104.08 104.08 104.08 1.3K
11:30 104.02 104.13 104.02 104.13 3.9K
11:31 104.10 104.10 104.06 104.06 2.2K
11:32 104.06 104.06 104.06 104.06 0.4K
11:33 104.04 104.04 103.91 103.91 2.2K
11:34 103.97 104.01 103.96 103.96 4.9K
11:35 103.92 103.92 103.92 103.92 1.0K
11:36 104.01 104.07 104.01 104.07 2.2K
11:37 104.06 104.06 104.06 104.06 1.1K
11:39 103.99 103.99 103.95 103.95 2.1K
11:41 104.05 104.07 104.05 104.05 5.8K
11:42 104.05 104.09 104.05 104.09 2.7K
11:43 104.10 104.11 104.09 104.11 4.2K
11:44 104.07 104.11 104.07 104.11 2.5K
11:45 104.09 104.09 104.03 104.03 4.4K
11:46 104.03 104.03 104.03 104.03 0.7K
11:47 104.04 104.07 104.01 104.01 8.9K
11:48 103.96 103.96 103.85 103.85 3.1K
11:49 103.82 103.88 103.82 103.88 2.5K
11:50 103.92 103.95 103.91 103.93 1.7K
11:51 103.94 103.99 103.94 103.99 2.9K
11:52 104.04 104.08 104.04 104.07 1.6K
11:53 104.08 104.08 104.08 104.08 0.6K
11:54 104.04 104.04 104.04 104.04 0.3K
11:55 104.02 104.02 103.91 103.91 4.8K
11:56 103.91 103.97 103.88 103.97 1.0K
11:57 103.94 104.00 103.94 104.00 2.2K
11:58 103.98 104.00 103.98 104.00 2.4K
11:59 104.03 104.03 104.01 104.02 5.4K
12:00 103.99 103.99 103.99 103.99 5.9K
12:01 103.99 104.07 103.99 104.07 3.0K
12:02 104.08 104.10 104.08 104.10 0.5K
12:03 104.08 104.08 104.05 104.05 5.5K
12:04 104.04 104.04 104.04 104.04 3.2K
12:05 104.02 104.02 103.99 103.99 1.1K
12:06 104.07 104.08 104.07 104.08 1.0K
12:07 104.04 104.10 104.04 104.09 2.3K
12:09 104.08 104.08 103.96 104.00 6.8K
12:10 104.05 104.11 104.05 104.09 3.3K
12:11 104.06 104.10 104.06 104.10 2.8K
12:12 104.12 104.12 104.11 104.11 1.2K
12:13 104.13 104.16 104.11 104.11 0.8K
12:14 104.11 104.13 104.10 104.12 2.0K
12:15 104.11 104.11 104.11 104.11 0.7K
12:16 104.07 104.07 104.07 104.07 0.2K
12:17 104.09 104.09 104.09 104.09 0.7K
12:18 104.08 104.08 104.08 104.08 1.3K
12:19 104.09 104.10 104.09 104.10 2.2K
12:20 104.12 104.13 104.10 104.10 2.2K
12:21 104.07 104.07 104.01 104.01 1.7K
12:22 104.00 104.00 104.00 104.00 0.6K
12:23 104.04 104.04 104.00 104.01 2.6K
12:24 104.02 104.02 104.02 104.02 0.7K
12:25 104.00 104.03 103.99 104.03 2.0K
12:26 104.04 104.04 104.01 104.01 2.0K
12:27 104.01 104.05 104.00 104.05 6.1K
12:28 104.00 104.00 104.00 104.00 1.1K
12:29 104.01 104.03 104.00 104.00 1.4K
12:31 103.95 104.05 103.95 104.05 4.3K
12:32 104.06 104.11 104.06 104.08 3.3K
12:33 104.10 104.10 104.07 104.09 1.7K
12:34 104.09 104.09 104.09 104.09 1.1K
12:35 104.12 104.12 104.09 104.09 0.8K
12:36 104.11 104.11 104.11 104.11 2.6K
12:38 104.12 104.12 104.12 104.12 0.9K
12:40 104.10 104.10 103.92 103.92 16.6K
12:41 103.92 103.92 103.91 103.91 1.1K
12:42 103.84 103.90 103.80 103.90 2.3K
12:43 103.91 103.92 103.91 103.92 2.3K
12:44 103.87 103.87 103.87 103.87 1.5K
12:45 103.82 103.82 103.82 103.82 0.6K
12:46 103.86 103.86 103.86 103.86 2.0K
12:47 103.82 103.83 103.82 103.83 1.0K
12:48 103.82 103.83 103.79 103.79 11.4K
12:49 103.76 103.76 103.67 103.67 4.0K
12:50 103.74 103.74 103.67 103.67 1.8K
12:52 103.70 103.70 103.64 103.64 21.0K
12:53 103.70 103.70 103.66 103.70 2.1K
12:54 103.69 103.70 103.69 103.70 0.7K
12:55 103.66 103.66 103.55 103.55 4.4K
12:56 103.58 103.58 103.49 103.49 3.2K
12:58 103.54 103.54 103.48 103.50 3.6K
12:59 103.50 103.66 103.44 103.66 9.4K
13:00 103.65 103.65 103.64 103.65 5.8K
13:01 103.64 103.64 103.59 103.59 7.3K
13:02 103.61 103.61 103.55 103.55 5.5K
13:03 103.51 103.57 103.51 103.57 1.5K
13:04 103.64 103.65 103.64 103.65 1.7K
13:05 103.57 103.57 103.51 103.54 2.9K
13:08 103.59 103.59 103.58 103.58 1.5K
13:09 103.58 103.58 103.53 103.53 0.7K
13:10 103.62 103.67 103.62 103.67 1.7K
13:11 103.62 103.62 103.62 103.62 2.8K
13:14 103.59 103.65 103.59 103.65 2.2K
13:15 103.63 103.63 103.61 103.61 0.5K
13:16 103.63 103.70 103.63 103.70 4.7K
13:17 103.67 103.68 103.67 103.68 1.9K
13:18 103.68 103.68 103.68 103.68 0.9K
13:19 103.68 103.68 103.68 103.68 0.2K
13:20 103.68 103.68 103.64 103.64 2.4K
13:21 103.62 103.62 103.50 103.54 8.4K
13:22 103.51 103.54 103.37 103.54 4.5K
13:23 103.53 103.54 103.51 103.51 2.7K
13:24 103.53 103.60 103.53 103.58 2.9K
13:25 103.51 103.51 103.51 103.51 1.4K
13:26 103.47 103.47 103.47 103.47 1.7K
13:27 103.46 103.46 103.46 103.46 0.6K
13:28 103.38 103.38 103.38 103.38 1.2K
13:30 103.29 103.39 103.24 103.37 18.5K
13:31 103.43 103.49 103.43 103.49 1.3K
13:32 103.46 103.46 103.46 103.46 0.7K
13:33 103.52 103.59 103.52 103.57 2.1K
13:34 103.59 103.59 103.59 103.59 0.7K
13:35 103.59 103.62 103.59 103.62 1.4K
13:36 103.63 103.63 103.63 103.63 0.2K
13:37 103.66 103.66 103.66 103.66 1.1K
13:38 103.65 103.65 103.64 103.64 2.3K
13:39 103.59 103.59 103.56 103.56 3.0K
13:41 103.60 103.61 103.58 103.61 2.3K
13:42 103.60 103.60 103.57 103.60 1.0K
13:43 103.53 103.53 103.53 103.53 1.2K
13:44 103.54 103.54 103.51 103.51 0.9K
13:45 103.51 103.51 103.46 103.51 0.6K
13:46 103.45 103.49 103.36 103.49 6.3K
13:47 103.40 103.40 103.38 103.38 1.4K
13:48 103.38 103.38 103.38 103.38 0.2K
13:49 103.32 103.32 103.26 103.26 1.5K
13:50 103.23 103.23 103.23 103.23 1.1K
13:51 103.23 103.23 103.23 103.23 0.5K
13:52 103.25 103.26 103.25 103.26 1.6K
13:53 103.29 103.33 103.29 103.33 1.4K
13:54 103.31 103.31 103.30 103.30 0.8K
13:55 103.35 103.37 103.35 103.37 1.7K
13:56 103.39 103.39 103.33 103.33 1.0K
13:58 103.38 103.47 103.38 103.47 11.8K
13:59 103.47 103.47 103.34 103.43 9.2K
14:00 103.42 103.42 103.26 103.29 13.0K
14:01 103.24 103.30 103.24 103.30 1.8K
14:02 103.24 103.26 103.24 103.26 1.4K
14:03 103.21 103.26 103.21 103.26 0.7K
14:04 103.21 103.22 103.16 103.16 1.2K
14:05 103.23 103.31 103.23 103.31 1.7K
14:06 103.32 103.35 103.30 103.30 3.0K
14:07 103.30 103.37 103.30 103.37 2.4K
14:08 103.35 103.35 103.34 103.34 1.5K
14:09 103.34 103.34 103.34 103.34 0.5K
14:10 103.39 103.39 103.39 103.39 2.0K
14:11 103.32 103.32 103.32 103.32 0.5K
14:12 103.35 103.35 103.27 103.27 4.0K
14:13 103.28 103.37 103.28 103.37 1.5K
14:14 103.33 103.33 103.31 103.31 1.6K
14:15 103.32 103.32 103.23 103.23 3.1K
14:17 103.18 103.28 103.18 103.28 2.9K
14:18 103.25 103.25 103.25 103.25 0.4K
14:19 103.25 103.25 103.25 103.25 0.7K
14:20 103.25 103.36 103.25 103.36 6.0K
14:21 103.36 103.36 103.32 103.32 3.3K
14:22 103.31 103.33 103.31 103.33 1.2K
14:23 103.27 103.30 103.27 103.30 1.0K
14:24 103.31 103.31 103.26 103.26 1.7K
14:25 103.26 103.30 103.26 103.27 2.7K
14:26 103.25 103.27 103.21 103.23 3.7K
14:27 103.19 103.24 103.19 103.24 1.2K
14:28 103.26 103.26 103.21 103.21 2.4K
14:29 103.24 103.26 103.24 103.26 2.4K
14:30 103.29 103.29 103.29 103.29 2.2K
14:31 103.33 103.35 103.33 103.35 14.4K
14:32 103.31 103.33 103.28 103.28 7.2K
14:33 103.28 103.28 103.26 103.26 1.2K
14:34 103.24 103.31 103.23 103.31 6.5K
14:35 103.29 103.30 103.29 103.30 1.0K
14:36 103.28 103.29 103.24 103.24 2.8K
14:37 103.22 103.25 103.22 103.25 3.1K
14:38 103.29 103.29 103.26 103.26 3.6K
14:39 103.23 103.24 103.21 103.21 1.6K
14:40 103.25 103.25 103.20 103.21 4.5K
14:41 103.19 103.19 103.18 103.18 2.3K
14:42 103.16 103.16 103.15 103.15 1.7K
14:43 103.13 103.17 103.13 103.17 4.3K
14:44 103.14 103.17 103.09 103.17 6.1K
14:45 103.17 103.21 103.17 103.21 3.2K
14:47 103.26 103.26 103.17 103.17 4.0K
14:48 103.22 103.22 103.19 103.19 1.3K
14:49 103.25 103.25 103.16 103.22 9.2K
14:50 103.30 103.30 103.29 103.29 2.7K
14:51 103.28 103.28 103.27 103.28 1.5K
14:52 103.28 103.28 103.28 103.28 1.2K
14:53 103.27 103.27 103.27 103.27 1.2K
14:54 103.26 103.26 103.16 103.21 5.6K
14:55 103.24 103.26 103.24 103.26 4.4K
14:56 103.26 103.26 103.26 103.26 0.5K
14:57 103.27 103.34 103.25 103.34 4.5K
14:58 103.36 103.36 103.35 103.35 2.7K
14:59 103.38 103.40 103.38 103.40 2.9K
15:00 103.40 103.40 103.38 103.39 5.6K
15:01 103.41 103.47 103.41 103.43 8.7K
15:02 103.42 103.47 103.42 103.44 4.1K
15:03 103.45 103.45 103.40 103.42 3.3K
15:04 103.40 103.41 103.31 103.31 8.8K
15:05 103.32 103.32 103.27 103.27 5.5K
15:06 103.31 103.31 103.31 103.31 1.5K
15:07 103.28 103.28 103.24 103.27 2.6K
15:08 103.31 103.31 103.24 103.30 3.1K
15:09 103.34 103.38 103.34 103.38 8.0K
15:10 103.39 103.40 103.35 103.35 3.5K
15:11 103.38 103.42 103.38 103.41 7.1K
15:12 103.43 103.45 103.42 103.45 5.0K
15:13 103.43 103.43 103.41 103.41 2.5K
15:14 103.42 103.42 103.42 103.42 1.0K
15:15 103.40 103.42 103.40 103.42 0.9K
15:16 103.42 103.42 103.38 103.38 3.4K
15:17 103.35 103.37 103.35 103.35 2.7K
15:18 103.33 103.35 103.33 103.35 2.6K
15:19 103.37 103.37 103.37 103.37 2.4K
15:20 103.37 103.43 103.37 103.42 7.6K
15:21 103.40 103.40 103.37 103.38 5.5K
15:22 103.38 103.38 103.36 103.37 9.3K
15:23 103.38 103.39 103.38 103.39 3.2K
15:24 103.37 103.37 103.37 103.37 2.9K
15:25 103.37 103.38 103.35 103.36 6.9K
15:26 103.36 103.36 103.34 103.35 6.8K
15:27 103.35 103.39 103.35 103.39 6.5K
15:28 103.39 103.39 103.37 103.39 3.5K
15:29 103.39 103.39 103.37 103.38 7.4K
15:30 103.41 103.42 103.40 103.41 3.1K
15:31 103.41 103.41 103.27 103.29 5.8K
15:32 103.30 103.33 103.30 103.30 5.3K
15:33 103.30 103.32 103.27 103.32 5.8K
15:34 103.33 103.33 103.31 103.31 1.5K
15:35 103.35 103.37 103.35 103.36 5.6K
15:36 103.37 103.37 103.36 103.36 2.6K
15:37 103.34 103.41 103.34 103.41 6.8K
15:38 103.42 103.42 103.38 103.38 3.3K
15:39 103.36 103.38 103.31 103.31 5.2K
15:40 103.32 103.34 103.28 103.34 5.0K
15:41 103.29 103.32 103.25 103.29 7.6K
15:42 103.28 103.30 103.28 103.29 3.4K
15:43 103.26 103.28 103.24 103.24 2.7K
15:44 103.23 103.27 103.23 103.27 5.3K
15:45 103.30 103.33 103.29 103.29 8.2K
15:46 103.31 103.31 103.27 103.28 10.3K
15:47 103.27 103.30 103.27 103.28 3.4K
15:48 103.32 103.33 103.30 103.31 5.5K
15:49 103.31 103.31 103.29 103.29 2.7K
15:50 103.29 103.29 103.21 103.27 20.5K
15:51 103.26 103.29 103.20 103.20 18.8K
15:52 103.19 103.19 103.12 103.14 15.9K
15:53 103.12 103.13 103.11 103.12 12.5K
15:54 103.12 103.18 103.05 103.18 24.7K
15:55 103.15 103.20 103.11 103.19 40.7K
15:56 103.20 103.28 103.20 103.28 27.6K
15:57 103.27 103.28 103.20 103.22 33.7K
15:58 103.23 103.25 103.20 103.24 53.8K
15:59 103.23 103.26 103.20 103.20 533.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし