ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
118.72
最終更新: 2025-10-03
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
09:30 103.33 104.13 103.26 103.87 25.0K
09:31 103.89 104.05 103.80 103.96 1.6K
09:32 104.15 104.18 103.97 104.18 1.6K
09:33 103.97 103.98 103.97 103.97 1.5K
09:34 103.97 103.97 103.64 103.65 2.9K
09:35 103.65 103.98 103.65 103.70 1.0K
09:36 103.70 103.70 103.34 103.34 10.1K
09:37 103.36 103.36 103.35 103.35 2.8K
09:39 103.46 103.46 103.46 103.46 1.8K
09:40 103.47 103.56 103.47 103.56 1.4K
09:41 103.39 103.39 103.30 103.33 4.2K
09:43 103.28 103.32 103.21 103.21 6.8K
09:44 103.38 103.38 103.30 103.30 0.9K
09:45 103.41 103.41 103.41 103.41 3.6K
09:46 103.43 103.43 103.43 103.43 0.8K
09:47 103.43 103.44 103.43 103.44 2.3K
09:48 103.44 103.44 103.44 103.44 0.9K
09:49 103.44 103.63 103.44 103.54 11.5K
09:50 103.53 103.64 103.53 103.61 8.8K
09:51 103.63 103.70 103.59 103.70 13.5K
09:52 103.81 103.81 103.81 103.81 1.6K
09:53 103.89 103.93 103.89 103.93 2.2K
09:54 103.99 103.99 103.87 103.87 11.0K
09:55 103.85 103.97 103.85 103.94 4.7K
09:56 104.13 104.15 104.07 104.11 44.7K
09:57 104.11 104.14 104.11 104.14 2.1K
09:58 104.15 104.15 104.15 104.15 4.0K
09:59 104.08 104.11 104.02 104.11 2.5K
10:00 104.12 104.19 103.89 103.89 12.3K
10:01 103.86 103.87 103.86 103.87 0.7K
10:02 103.72 103.90 103.72 103.89 1.4K
10:03 103.88 103.91 103.88 103.91 0.4K
10:04 103.92 103.92 103.88 103.88 0.8K
10:05 103.88 103.88 103.82 103.82 0.7K
10:06 103.87 103.87 103.71 103.71 3.1K
10:07 103.60 103.60 103.60 103.60 0.2K
10:08 103.61 103.65 103.52 103.52 1.4K
10:09 103.52 103.54 103.45 103.45 4.1K
10:10 103.56 103.56 103.46 103.46 3.5K
10:11 103.46 103.48 103.45 103.46 2.2K
10:12 103.46 103.49 103.45 103.49 6.0K
10:13 103.47 103.62 103.47 103.61 3.4K
10:14 103.60 103.71 103.59 103.71 3.1K
10:15 103.71 103.84 103.71 103.84 1.3K
10:16 103.67 103.67 103.67 103.67 0.4K
10:17 103.74 103.91 103.74 103.91 3.1K
10:18 103.86 103.88 103.78 103.80 9.2K
10:19 103.79 103.80 103.73 103.74 2.9K
10:20 103.73 103.96 103.73 103.96 2.7K
10:21 103.89 103.89 103.89 103.89 1.3K
10:22 103.86 103.86 103.86 103.86 2.3K
10:24 103.95 103.98 103.95 103.98 1.7K
10:25 103.90 103.93 103.90 103.93 2.1K
10:26 103.95 103.96 103.95 103.96 1.0K
10:27 103.97 103.97 103.97 103.97 0.5K
10:28 103.96 103.96 103.96 103.96 0.7K
10:29 103.97 103.97 103.97 103.97 0.9K
10:30 103.97 103.99 103.97 103.98 4.1K
10:31 104.02 104.02 104.02 104.02 2.2K
10:32 104.01 104.01 104.01 104.01 0.4K
10:33 104.03 104.04 103.96 103.96 0.8K
10:34 103.96 104.01 103.96 104.01 3.2K
10:35 104.01 104.01 104.01 104.01 1.6K
10:36 104.00 104.01 103.91 103.91 11.4K
10:37 103.86 103.86 103.83 103.83 1.3K
10:38 103.69 103.69 103.62 103.67 4.7K
10:39 103.67 103.83 103.67 103.76 4.6K
10:40 103.77 103.80 103.77 103.80 4.0K
10:41 103.80 103.91 103.80 103.91 10.9K
10:42 103.91 103.97 103.88 103.95 1.4K
10:43 103.97 103.97 103.97 103.97 2.3K
10:44 103.97 103.97 103.97 103.97 0.7K
10:45 103.97 103.97 103.97 103.97 0.9K
10:46 103.98 103.98 103.98 103.98 0.7K
10:47 103.98 103.98 103.93 103.96 0.7K
10:48 103.98 103.98 103.79 103.79 5.8K
10:49 103.73 103.84 103.69 103.80 3.7K
10:50 103.80 103.90 103.80 103.85 1.5K
10:51 103.84 103.92 103.84 103.90 3.8K
10:52 103.80 103.86 103.80 103.86 2.3K
10:53 103.86 103.94 103.86 103.93 4.0K
10:54 103.99 104.04 103.99 104.04 2.6K
10:55 104.09 104.09 104.07 104.07 0.8K
10:56 104.07 104.07 104.06 104.06 0.7K
10:57 103.94 103.94 103.94 103.94 6.4K
10:58 103.94 103.94 103.94 103.94 1.4K
10:59 103.95 104.02 103.95 104.02 1.8K
11:00 103.98 104.03 103.98 104.03 1.4K
11:01 103.98 103.98 103.98 103.98 1.9K
11:02 103.97 103.97 103.97 103.97 1.2K
11:03 103.97 103.97 103.97 103.97 1.0K
11:04 103.96 103.97 103.92 103.97 1.4K
11:05 103.99 103.99 103.81 103.81 6.1K
11:06 103.80 103.80 103.61 103.61 2.9K
11:07 103.59 103.60 103.53 103.60 1.5K
11:08 103.60 103.65 103.56 103.59 2.8K
11:09 103.60 103.67 103.60 103.67 4.1K
11:10 103.63 103.71 103.63 103.66 3.8K
11:11 103.64 103.64 103.64 103.64 1.3K
11:12 103.65 103.77 103.65 103.77 4.6K
11:14 103.83 103.83 103.83 103.83 0.4K
11:15 103.82 103.83 103.82 103.82 1.8K
11:16 103.76 103.81 103.76 103.80 3.9K
11:17 103.80 103.82 103.79 103.82 1.3K
11:18 103.82 103.82 103.82 103.82 0.9K
11:19 103.76 103.86 103.76 103.78 1.2K
11:20 103.81 103.81 103.79 103.81 1.2K
11:21 103.78 103.80 103.78 103.80 3.8K
11:22 103.79 103.79 103.71 103.71 3.2K
11:23 103.69 103.69 103.69 103.69 0.4K
11:24 103.78 103.78 103.72 103.72 1.2K
11:25 103.81 103.81 103.69 103.69 3.7K
11:26 103.75 103.85 103.75 103.85 1.7K
11:27 103.83 103.84 103.83 103.84 2.9K
11:28 103.84 103.84 103.73 103.73 2.2K
11:30 103.73 103.75 103.73 103.75 1.4K
11:31 103.75 103.78 103.75 103.78 2.7K
11:33 103.75 103.77 103.75 103.77 1.0K
11:34 103.76 103.78 103.76 103.78 1.8K
11:35 103.80 103.80 103.78 103.78 0.9K
11:36 103.79 103.80 103.79 103.80 1.9K
11:37 103.83 103.83 103.83 103.83 1.0K
11:38 103.80 103.82 103.78 103.78 4.1K
11:39 103.78 103.84 103.78 103.84 3.2K
11:40 103.79 103.81 103.72 103.72 4.7K
11:41 103.68 103.71 103.68 103.71 1.3K
11:42 103.68 103.68 103.68 103.68 0.7K
11:43 103.68 103.68 103.58 103.58 0.6K
11:44 103.71 103.71 103.71 103.71 0.9K
11:45 103.76 103.76 103.76 103.76 0.6K
11:47 103.77 103.77 103.77 103.77 0.6K
11:48 103.74 103.76 103.74 103.76 1.4K
11:49 103.76 103.79 103.76 103.77 2.5K
11:50 103.77 103.77 103.77 103.77 1.0K
11:51 103.78 103.87 103.78 103.87 2.8K
11:52 103.87 103.88 103.87 103.88 0.8K
11:53 103.88 103.88 103.85 103.85 1.4K
11:54 103.87 103.89 103.87 103.88 2.2K
11:56 103.86 103.91 103.86 103.91 1.8K
11:57 103.91 103.91 103.86 103.86 1.8K
11:58 103.81 103.81 103.72 103.72 2.5K
11:59 103.67 103.67 103.65 103.66 1.1K
12:00 103.60 103.60 103.60 103.60 0.6K
12:01 103.63 103.66 103.63 103.66 0.9K
12:02 103.65 103.75 103.65 103.75 2.1K
12:03 103.74 103.74 103.70 103.70 0.8K
12:04 103.74 103.74 103.74 103.74 0.1K
12:05 103.74 103.74 103.74 103.74 3.3K
12:09 103.80 103.80 103.80 103.80 0.7K
12:10 103.81 103.82 103.78 103.82 2.1K
12:11 103.82 103.82 103.82 103.82 1.1K
12:12 103.82 103.82 103.72 103.72 11.9K
12:13 103.73 103.73 103.73 103.73 0.5K
12:14 103.76 103.76 103.76 103.76 1.6K
12:15 103.76 103.79 103.76 103.79 2.1K
12:16 103.79 103.79 103.79 103.79 2.9K
12:17 103.71 103.71 103.66 103.66 2.0K
12:18 103.68 103.70 103.68 103.69 7.6K
12:20 103.63 103.69 103.63 103.69 1.3K
12:22 103.63 103.71 103.63 103.71 1.3K
12:23 103.63 103.63 103.54 103.54 4.0K
12:24 103.48 103.48 103.48 103.48 1.2K
12:25 103.50 103.50 103.46 103.46 1.6K
12:26 103.46 103.46 103.46 103.46 0.5K
12:27 103.43 103.43 103.41 103.41 2.9K
12:28 103.42 103.42 103.42 103.42 0.4K
12:29 103.42 103.44 103.42 103.44 1.1K
12:30 103.44 103.44 103.44 103.44 1.6K
12:31 103.44 103.50 103.44 103.50 1.3K
12:32 103.47 103.47 103.41 103.42 2.4K
12:33 103.42 103.42 103.40 103.40 1.2K
12:34 103.50 103.50 103.50 103.50 1.3K
12:35 103.49 103.50 103.49 103.50 1.1K
12:36 103.54 103.54 103.52 103.52 2.0K
12:37 103.51 103.51 103.50 103.50 0.7K
12:38 103.52 103.52 103.47 103.47 1.3K
12:39 103.50 103.53 103.50 103.53 2.7K
12:40 103.54 103.54 103.52 103.52 1.1K
12:41 103.57 103.57 103.53 103.53 2.0K
12:43 103.47 103.47 103.47 103.47 0.6K
12:44 103.53 103.53 103.53 103.53 0.4K
12:45 103.53 103.53 103.53 103.53 0.8K
12:46 103.58 103.58 103.58 103.58 0.9K
12:47 103.50 103.50 103.50 103.50 4.0K
12:50 103.34 103.34 103.34 103.34 0.5K
12:51 103.44 103.44 103.42 103.42 1.1K
12:53 103.42 103.42 103.37 103.42 1.1K
12:54 103.35 103.41 103.35 103.41 1.1K
12:55 103.41 103.41 103.41 103.41 0.9K
12:56 103.41 103.41 103.41 103.41 0.9K
12:57 103.38 103.38 103.38 103.38 0.1K
12:58 103.37 103.41 103.37 103.41 0.9K
12:59 103.41 103.41 103.41 103.41 0.8K
13:00 103.41 103.41 103.41 103.41 0.7K
13:01 103.40 103.44 103.40 103.40 1.0K
13:02 103.40 103.40 103.40 103.40 1.1K
13:04 103.40 103.40 103.40 103.40 0.6K
13:05 103.37 103.37 103.37 103.37 1.4K
13:06 103.38 103.38 103.37 103.37 1.8K
13:08 103.47 103.47 103.47 103.47 3.0K
13:09 103.47 103.47 103.47 103.47 0.5K
13:10 103.45 103.47 103.45 103.47 1.2K
13:11 103.43 103.43 103.41 103.41 3.3K
13:12 103.35 103.35 103.32 103.32 1.7K
13:14 103.24 103.31 103.24 103.31 1.5K
13:15 103.35 103.43 103.35 103.43 4.9K
13:16 103.44 103.45 103.43 103.45 7.6K
13:17 103.47 103.47 103.43 103.43 2.4K
13:18 103.48 103.56 103.47 103.56 3.5K
13:19 103.51 103.56 103.51 103.53 3.4K
13:20 103.53 103.56 103.53 103.56 1.6K
13:21 103.50 103.50 103.41 103.41 2.7K
13:22 103.41 103.43 103.41 103.43 1.1K
13:23 103.41 103.45 103.38 103.45 1.4K
13:24 103.41 103.41 103.35 103.35 3.3K
13:25 103.42 103.47 103.42 103.47 1.0K
13:26 103.42 103.42 103.42 103.42 0.7K
13:27 103.37 103.37 103.37 103.37 0.5K
13:28 103.33 103.39 103.33 103.39 3.5K
13:29 103.39 103.39 103.38 103.38 0.5K
13:30 103.38 103.38 103.38 103.38 2.3K
13:31 103.33 103.33 103.32 103.32 2.2K
13:32 103.27 103.36 103.27 103.36 0.8K
13:33 103.27 103.27 103.23 103.23 1.3K
13:34 103.22 103.28 103.22 103.28 1.8K
13:36 103.32 103.32 103.27 103.27 0.6K
13:37 103.27 103.32 103.27 103.32 0.8K
13:38 103.36 103.39 103.32 103.38 3.8K
13:39 103.43 103.43 103.43 103.43 0.8K
13:40 103.38 103.40 103.38 103.40 1.3K
13:41 103.40 103.47 103.40 103.47 2.6K
13:42 103.50 103.53 103.50 103.53 0.5K
13:43 103.50 103.50 103.50 103.50 1.1K
13:44 103.54 103.54 103.51 103.51 1.4K
13:45 103.56 103.56 103.51 103.51 1.3K
13:46 103.51 103.51 103.51 103.51 0.5K
13:47 103.51 103.51 103.47 103.47 1.0K
13:48 103.56 103.56 103.52 103.55 1.3K
13:49 103.57 103.57 103.46 103.46 4.6K
13:50 103.48 103.51 103.48 103.51 0.6K
13:51 103.51 103.58 103.51 103.58 1.9K
13:52 103.60 103.60 103.60 103.60 1.4K
13:53 103.56 103.56 103.56 103.56 0.3K
13:54 103.60 103.60 103.60 103.60 0.7K
13:55 103.59 103.63 103.59 103.63 1.7K
13:56 103.64 103.67 103.64 103.67 1.8K
13:57 103.62 103.74 103.62 103.74 1.6K
13:58 103.70 103.73 103.61 103.61 3.1K
13:59 103.55 103.62 103.55 103.56 1.7K
14:00 103.63 103.91 103.63 103.89 4.9K
14:01 103.85 103.88 103.77 103.88 3.7K
14:02 103.75 103.79 103.47 103.47 2.4K
14:03 103.47 103.56 103.47 103.56 3.4K
14:04 103.56 103.56 103.24 103.24 8.0K
14:05 103.10 103.13 103.10 103.13 20.7K
14:06 103.04 103.31 103.04 103.29 5.8K
14:07 103.31 103.31 103.22 103.27 3.1K
14:08 103.27 103.28 103.21 103.28 8.2K
14:09 103.19 103.23 103.18 103.23 2.1K
14:10 103.18 103.21 103.17 103.18 3.0K
14:11 103.21 103.23 103.21 103.23 3.4K
14:12 103.29 103.29 103.29 103.29 1.4K
14:14 103.29 103.31 103.29 103.31 1.6K
14:15 103.35 103.35 103.35 103.35 2.6K
14:16 103.39 103.47 103.39 103.44 4.5K
14:17 103.44 103.53 103.44 103.53 1.4K
14:18 103.44 103.50 103.44 103.50 1.2K
14:19 103.49 103.49 103.49 103.49 2.7K
14:20 103.48 103.55 103.48 103.48 2.8K
14:21 103.53 103.54 103.53 103.54 2.1K
14:22 103.55 103.60 103.55 103.55 1.7K
14:23 103.55 103.55 103.55 103.55 1.3K
14:24 103.54 103.55 103.46 103.46 5.5K
14:25 103.50 103.65 103.50 103.65 2.2K
14:26 103.67 103.72 103.65 103.65 2.3K
14:27 103.70 103.70 103.70 103.70 0.8K
14:28 103.68 103.71 103.65 103.68 6.8K
14:29 103.71 103.74 103.69 103.74 1.6K
14:30 103.73 103.73 103.64 103.64 3.5K
14:31 103.63 103.70 103.63 103.70 1.4K
14:32 103.74 103.78 103.73 103.78 3.1K
14:33 103.79 103.84 103.79 103.79 3.6K
14:34 103.85 103.85 103.76 103.76 4.4K
14:35 103.74 103.74 103.50 103.50 5.2K
14:36 103.51 103.57 103.51 103.53 2.4K
14:37 103.56 103.56 103.56 103.56 0.1K
14:38 103.57 103.71 103.57 103.71 5.7K
14:39 103.71 103.71 103.65 103.71 1.9K
14:40 103.61 103.72 103.61 103.72 4.7K
14:41 103.77 103.80 103.77 103.80 1.3K
14:42 103.80 103.88 103.80 103.87 1.7K
14:43 103.93 103.93 103.81 103.86 3.2K
14:44 103.79 103.86 103.79 103.86 3.7K
14:45 103.84 103.84 103.71 103.71 2.8K
14:46 103.71 103.71 103.65 103.69 3.6K
14:47 103.71 103.71 103.66 103.66 0.9K
14:48 103.66 103.66 103.58 103.58 4.1K
14:49 103.60 103.60 103.60 103.60 0.8K
14:50 103.57 103.57 103.48 103.48 1.8K
14:51 103.44 103.44 103.40 103.44 3.4K
14:52 103.39 103.43 103.39 103.43 0.6K
14:53 103.39 103.41 103.29 103.29 6.3K
14:54 103.23 103.23 103.22 103.22 2.6K
14:55 103.15 103.15 103.15 103.15 2.6K
14:56 103.09 103.09 102.93 102.93 4.9K
14:57 102.91 102.91 102.80 102.83 5.8K
14:58 102.77 102.91 102.72 102.78 5.3K
14:59 102.76 102.82 102.73 102.81 5.6K
15:00 102.73 102.79 102.58 102.74 3.1K
15:01 102.62 102.75 102.59 102.75 3.8K
15:02 102.75 102.87 102.73 102.80 2.3K
15:03 102.80 102.88 102.80 102.87 3.1K
15:04 102.87 103.01 102.87 103.01 2.9K
15:05 103.01 103.07 103.00 103.00 2.7K
15:06 103.03 103.07 102.98 102.98 3.2K
15:07 102.96 102.96 102.89 102.89 1.1K
15:08 102.90 102.90 102.88 102.88 3.2K
15:09 102.86 102.87 102.80 102.83 2.3K
15:10 102.86 102.86 102.86 102.86 2.8K
15:11 102.86 102.93 102.86 102.88 7.3K
15:12 102.95 102.95 102.70 102.70 3.4K
15:13 102.71 103.02 102.71 103.02 6.1K
15:14 103.08 103.11 103.08 103.11 1.0K
15:15 103.00 103.00 102.91 102.93 3.6K
15:16 102.92 102.97 102.91 102.97 3.1K
15:17 102.95 102.98 102.89 102.89 3.5K
15:18 102.85 102.87 102.85 102.87 3.6K
15:19 102.97 103.03 102.97 103.02 4.1K
15:21 102.98 103.14 102.98 103.08 6.7K
15:22 103.10 103.13 103.10 103.13 3.4K
15:23 103.13 103.18 103.11 103.11 3.1K
15:24 103.14 103.14 103.06 103.06 2.6K
15:25 102.96 102.96 102.88 102.89 7.4K
15:26 102.91 102.91 102.80 102.80 0.7K
15:27 102.80 102.80 102.74 102.74 3.4K
15:28 102.51 102.53 102.51 102.52 3.8K
15:29 102.47 102.47 102.44 102.47 2.8K
15:30 102.42 102.56 102.41 102.54 4.7K
15:31 102.55 102.66 102.55 102.63 3.2K
15:32 102.70 102.71 102.70 102.71 3.3K
15:33 102.72 102.76 102.72 102.76 2.3K
15:34 102.82 102.82 102.81 102.81 1.4K
15:35 102.75 102.92 102.75 102.91 6.5K
15:36 102.97 102.97 102.95 102.95 1.8K
15:37 102.96 102.96 102.94 102.94 2.4K
15:38 102.93 102.93 102.78 102.79 8.0K
15:39 102.81 102.81 102.79 102.79 3.8K
15:40 102.81 102.86 102.81 102.85 4.6K
15:41 102.85 102.90 102.85 102.90 1.9K
15:42 102.90 102.90 102.79 102.81 4.7K
15:43 102.86 102.91 102.84 102.91 5.1K
15:44 102.94 102.94 102.91 102.92 2.9K
15:45 102.92 102.96 102.84 102.85 7.0K
15:46 102.85 102.85 102.81 102.83 5.8K
15:47 102.86 102.91 102.86 102.91 4.4K
15:48 102.90 102.90 102.86 102.89 6.7K
15:49 102.91 102.94 102.91 102.93 9.0K
15:50 102.90 102.97 102.90 102.95 24.0K
15:51 102.94 102.94 102.76 102.76 15.7K
15:52 102.78 102.84 102.70 102.84 10.5K
15:53 102.83 102.83 102.74 102.76 6.8K
15:54 102.73 102.75 102.56 102.56 25.3K
15:55 102.66 102.79 102.66 102.73 22.9K
15:56 102.72 102.77 102.71 102.77 15.3K
15:57 102.76 102.78 102.74 102.76 28.0K
15:58 102.77 102.78 102.75 102.76 40.9K
15:59 102.76 102.81 102.74 102.75 634.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし