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
09:30 103.20 103.47 103.20 103.47 139.2K
09:31 103.50 103.82 103.50 103.82 1.1K
09:32 103.57 103.82 103.57 103.60 0.8K
09:33 103.62 103.72 103.50 103.64 1.3K
09:34 103.48 103.53 103.48 103.53 3.5K
09:35 103.55 103.55 103.53 103.53 1.4K
09:36 103.55 103.60 103.46 103.48 6.4K
09:37 103.54 103.93 103.54 103.64 2.5K
09:38 103.40 103.40 103.39 103.39 1.1K
09:39 103.38 103.38 103.38 103.38 0.2K
09:40 103.62 103.76 103.60 103.65 3.7K
09:41 103.78 103.80 103.78 103.80 2.6K
09:42 103.75 103.75 103.65 103.65 1.0K
09:45 103.73 103.73 103.49 103.49 4.4K
09:46 103.44 103.44 103.13 103.39 5.0K
09:47 103.29 103.29 103.28 103.28 1.1K
09:48 103.19 103.19 103.11 103.11 2.9K
09:49 103.02 103.02 103.02 103.02 0.4K
09:50 103.09 103.41 103.03 103.24 5.3K
09:51 103.34 103.34 103.24 103.24 2.5K
09:52 103.24 103.41 103.24 103.40 1.7K
09:53 103.27 103.27 103.20 103.20 1.8K
09:54 103.32 103.32 103.32 103.32 2.0K
09:55 103.34 103.34 103.34 103.34 0.5K
09:56 103.29 103.34 103.29 103.34 0.3K
09:57 103.29 103.29 103.26 103.26 0.7K
09:58 103.36 103.36 103.31 103.34 1.9K
09:59 103.31 103.31 103.26 103.26 1.6K
10:00 103.27 103.33 103.27 103.33 0.5K
10:01 103.27 103.27 103.27 103.27 0.8K
10:02 103.35 103.42 103.35 103.42 3.5K
10:03 103.42 103.48 103.26 103.26 4.1K
10:04 103.30 103.30 103.28 103.28 1.2K
10:05 103.23 103.23 103.14 103.14 1.7K
10:06 103.13 103.21 103.13 103.21 1.6K
10:07 103.15 103.15 103.15 103.15 0.9K
10:08 102.96 102.96 102.94 102.94 3.0K
10:09 103.03 103.09 103.03 103.08 4.6K
10:10 103.08 103.13 103.08 103.13 1.8K
10:11 103.08 103.08 102.96 102.96 4.3K
10:12 102.97 102.97 102.97 102.97 0.3K
10:13 102.97 102.97 102.97 102.97 0.5K
10:14 103.08 103.10 103.05 103.05 2.8K
10:15 103.00 103.00 102.92 102.92 2.1K
10:16 103.04 103.04 102.86 102.87 1.8K
10:17 102.88 102.88 102.84 102.84 1.2K
10:18 102.91 102.96 102.91 102.96 1.4K
10:19 103.04 103.04 102.91 103.03 0.8K
10:20 102.96 102.96 102.89 102.89 2.3K
10:22 102.93 102.98 102.93 102.96 2.2K
10:23 102.91 102.91 102.90 102.90 2.9K
10:24 102.90 102.90 102.78 102.78 3.5K
10:25 102.79 102.79 102.79 102.79 1.0K
10:26 102.78 102.78 102.78 102.78 1.9K
10:27 102.83 102.84 102.83 102.84 3.5K
10:28 103.07 103.13 103.07 103.13 0.8K
10:29 103.13 103.13 102.95 103.13 0.6K
10:30 103.12 103.12 103.11 103.11 0.7K
10:31 103.01 103.01 103.01 103.01 1.8K
10:32 103.08 103.08 103.06 103.06 2.6K
10:34 103.06 103.10 103.06 103.10 1.9K
10:36 103.10 103.10 103.06 103.06 2.9K
10:37 103.20 103.20 103.20 103.20 2.4K
10:38 103.25 103.25 103.25 103.25 0.5K
10:39 103.19 103.19 103.17 103.17 2.9K
10:40 103.24 103.24 103.04 103.04 10.7K
10:41 103.01 103.01 102.92 102.92 2.2K
10:42 102.91 102.91 102.79 102.79 1.9K
10:43 102.90 102.90 102.83 102.83 0.7K
10:44 102.83 102.83 102.70 102.78 3.6K
10:45 102.71 102.71 102.67 102.67 2.1K
10:46 102.67 102.70 102.60 102.70 2.2K
10:47 102.75 102.75 102.74 102.74 2.0K
10:48 102.74 102.80 102.69 102.80 4.7K
10:49 102.81 102.81 102.76 102.76 1.8K
10:50 102.71 102.71 102.60 102.60 3.3K
10:51 102.58 102.58 102.58 102.58 1.0K
10:52 102.66 102.67 102.66 102.67 2.7K
10:53 102.62 102.68 102.62 102.64 0.5K
10:54 102.62 102.62 102.49 102.59 4.9K
10:55 102.59 102.60 102.42 102.42 8.5K
10:56 102.47 102.47 102.42 102.42 5.4K
10:57 102.50 102.50 102.44 102.47 2.5K
10:58 102.51 102.62 102.51 102.58 11.1K
10:59 102.60 102.60 102.51 102.53 6.9K
11:00 102.54 102.54 102.42 102.47 2.3K
11:01 102.44 102.44 102.39 102.42 3.1K
11:02 102.41 102.42 102.41 102.41 2.2K
11:03 102.47 102.47 102.43 102.43 3.8K
11:04 102.39 102.44 102.39 102.44 1.8K
11:05 102.43 102.63 102.43 102.63 4.0K
11:06 102.67 102.75 102.67 102.75 1.5K
11:07 102.64 102.65 102.61 102.64 2.3K
11:08 102.64 102.64 102.63 102.63 1.1K
11:09 102.63 102.63 102.60 102.61 2.8K
11:10 102.65 102.71 102.65 102.71 2.3K
11:11 102.69 102.69 102.62 102.67 2.6K
11:12 102.65 102.65 102.65 102.65 0.5K
11:13 102.70 102.73 102.70 102.73 1.2K
11:14 102.75 102.83 102.74 102.83 2.1K
11:15 102.88 102.88 102.83 102.83 2.0K
11:16 102.86 102.87 102.77 102.77 3.4K
11:18 102.82 102.82 102.82 102.82 1.7K
11:19 102.86 102.86 102.86 102.86 0.9K
11:20 102.85 102.85 102.76 102.77 2.4K
11:22 102.82 102.82 102.75 102.76 2.3K
11:23 102.76 102.76 102.76 102.76 0.3K
11:24 102.76 102.77 102.76 102.77 1.6K
11:25 102.81 102.81 102.81 102.81 1.4K
11:26 102.84 102.84 102.84 102.84 1.0K
11:28 102.79 102.79 102.77 102.77 2.3K
11:29 102.77 102.77 102.77 102.77 1.4K
11:30 102.74 102.84 102.74 102.82 2.2K
11:31 102.86 102.86 102.86 102.86 0.4K
11:32 102.86 102.86 102.86 102.86 0.7K
11:33 102.89 102.99 102.89 102.99 1.4K
11:34 102.99 103.00 102.99 103.00 1.5K
11:35 102.95 102.95 102.95 102.95 2.3K
11:38 102.96 102.96 102.96 102.96 1.8K
11:39 103.00 103.00 102.98 102.98 2.7K
11:40 102.94 103.01 102.94 103.01 1.7K
11:42 102.88 102.89 102.88 102.89 2.9K
11:43 102.93 102.95 102.93 102.95 1.1K
11:44 102.99 102.99 102.99 102.99 0.7K
11:45 102.95 102.95 102.90 102.90 2.0K
11:46 102.91 102.93 102.91 102.93 0.7K
11:47 102.93 102.93 102.87 102.87 1.5K
11:49 102.97 102.97 102.96 102.96 1.3K
11:50 102.87 102.87 102.85 102.85 2.1K
11:51 102.82 102.84 102.82 102.84 1.2K
11:53 102.79 102.79 102.79 102.79 1.4K
11:54 102.65 102.65 102.65 102.65 2.9K
11:58 102.64 102.64 102.64 102.64 1.0K
11:59 102.64 102.64 102.60 102.60 2.1K
12:00 102.67 102.70 102.65 102.65 2.8K
12:01 102.65 102.67 102.65 102.67 1.0K
12:02 102.69 102.69 102.69 102.69 0.5K
12:03 102.68 102.74 102.65 102.74 3.5K
12:04 102.69 102.69 102.69 102.69 0.5K
12:05 102.72 102.74 102.69 102.69 2.2K
12:06 102.70 102.70 102.64 102.64 1.6K
12:07 102.67 102.67 102.67 102.67 1.4K
12:09 102.80 102.80 102.80 102.80 1.0K
12:10 102.83 102.85 102.83 102.85 1.1K
12:11 102.91 102.91 102.91 102.91 0.1K
12:12 102.89 102.89 102.84 102.84 0.9K
12:13 102.80 102.80 102.80 102.80 2.2K
12:14 102.72 102.72 102.72 102.72 1.2K
12:15 102.66 102.69 102.66 102.66 4.4K
12:16 102.60 102.60 102.60 102.60 0.9K
12:17 102.58 102.58 102.58 102.58 1.0K
12:18 102.55 102.55 102.55 102.55 1.3K
12:20 102.59 102.63 102.54 102.59 1.9K
12:21 102.51 102.51 102.51 102.51 1.7K
12:22 102.52 102.60 102.51 102.60 2.3K
12:23 102.54 102.54 102.54 102.54 1.7K
12:24 102.57 102.62 102.57 102.62 1.0K
12:25 102.57 102.57 102.57 102.57 1.1K
12:26 102.56 102.56 102.56 102.56 0.9K
12:28 102.53 102.53 102.49 102.49 0.8K
12:29 102.52 102.54 102.52 102.54 0.7K
12:30 102.59 102.59 102.59 102.59 1.2K
12:31 102.58 102.58 102.58 102.58 3.1K
12:32 102.52 102.57 102.52 102.57 3.6K
12:33 102.55 102.55 102.55 102.55 1.5K
12:37 102.54 102.58 102.54 102.58 1.1K
12:38 102.54 102.57 102.54 102.57 2.7K
12:39 102.59 102.61 102.59 102.59 0.9K
12:40 102.59 102.59 102.59 102.59 0.9K
12:41 102.58 102.58 102.53 102.53 1.8K
12:42 102.56 102.56 102.51 102.55 1.4K
12:43 102.56 102.56 102.56 102.56 0.4K
12:44 102.57 102.57 102.57 102.57 1.1K
12:45 102.62 102.68 102.62 102.64 4.7K
12:46 102.67 102.67 102.67 102.67 0.4K
12:47 102.67 102.67 102.59 102.59 2.8K
12:48 102.54 102.54 102.53 102.53 0.9K
12:49 102.47 102.47 102.47 102.47 0.6K
12:50 102.47 102.47 102.47 102.47 0.9K
12:51 102.51 102.51 102.51 102.51 1.0K
12:53 102.44 102.44 102.44 102.44 1.2K
12:54 102.53 102.58 102.53 102.58 1.8K
12:55 102.55 102.55 102.54 102.54 3.0K
12:58 102.55 102.55 102.55 102.55 1.1K
12:59 102.51 102.51 102.42 102.42 3.3K
13:00 102.46 102.52 102.45 102.52 2.0K
13:01 102.54 102.54 102.50 102.50 1.2K
13:02 102.54 102.54 102.54 102.54 0.5K
13:03 102.46 102.46 102.46 102.46 2.4K
13:05 102.39 102.39 102.39 102.39 0.4K
13:06 102.31 102.31 102.31 102.31 1.6K
13:08 102.39 102.39 102.39 102.39 1.1K
13:10 102.38 102.39 102.34 102.39 1.6K
13:11 102.43 102.43 102.43 102.43 0.5K
13:12 102.47 102.49 102.45 102.45 4.2K
13:15 102.45 102.53 102.45 102.53 1.7K
13:16 102.51 102.51 102.45 102.48 2.9K
13:17 102.45 102.45 102.43 102.43 3.8K
13:18 102.43 102.43 102.38 102.38 1.5K
13:19 102.43 102.43 102.39 102.39 2.0K
13:20 102.43 102.43 102.40 102.40 1.0K
13:21 102.34 102.37 102.34 102.37 1.6K
13:22 102.34 102.35 102.34 102.35 1.8K
13:23 102.32 102.34 102.29 102.34 1.9K
13:24 102.30 102.30 102.30 102.30 0.8K
13:25 102.35 102.37 102.35 102.37 1.1K
13:26 102.34 102.35 102.34 102.35 1.4K
13:27 102.32 102.32 102.28 102.28 1.9K
13:28 102.26 102.26 102.26 102.26 1.5K
13:29 102.24 102.25 102.24 102.25 0.8K
13:30 102.14 102.17 102.14 102.17 2.5K
13:31 102.14 102.21 102.14 102.21 2.5K
13:32 102.22 102.22 102.22 102.22 0.4K
13:33 102.19 102.19 102.19 102.19 1.0K
13:34 102.21 102.22 102.21 102.22 0.8K
13:35 102.24 102.28 102.20 102.20 5.3K
13:36 102.19 102.19 102.15 102.17 1.3K
13:37 102.08 102.09 102.08 102.09 2.2K
13:38 102.12 102.19 102.12 102.19 1.1K
13:40 102.18 102.22 102.18 102.20 1.9K
13:41 102.21 102.30 102.21 102.30 0.8K
13:42 102.31 102.39 102.31 102.39 1.8K
13:43 102.39 102.39 102.39 102.39 1.4K
13:44 102.31 102.31 102.30 102.30 4.2K
13:47 102.25 102.25 102.24 102.24 1.0K
13:48 102.20 102.20 102.20 102.20 0.4K
13:49 102.18 102.24 102.18 102.24 1.2K
13:50 102.25 102.31 102.25 102.31 2.4K
13:51 102.25 102.28 102.25 102.27 2.3K
13:52 102.25 102.25 102.23 102.23 1.7K
13:53 102.23 102.23 102.18 102.18 3.6K
13:54 102.20 102.24 102.20 102.24 1.1K
13:55 102.26 102.26 102.24 102.24 0.8K
13:56 102.28 102.28 102.24 102.24 2.2K
13:57 102.28 102.28 102.28 102.28 1.0K
13:58 102.27 102.28 102.26 102.27 1.8K
13:59 102.28 102.28 102.28 102.28 0.7K
14:00 102.26 102.30 102.26 102.30 3.1K
14:01 102.30 102.30 102.30 102.30 1.5K
14:02 102.27 102.27 102.27 102.27 0.8K
14:03 102.31 102.31 102.30 102.30 1.5K
14:04 102.34 102.36 102.34 102.34 1.5K
14:05 102.34 102.34 102.34 102.34 0.6K
14:06 102.38 102.38 102.34 102.38 1.1K
14:07 102.38 102.38 102.38 102.38 1.2K
14:08 102.33 102.33 102.29 102.29 2.6K
14:10 102.34 102.34 102.31 102.31 3.3K
14:11 102.28 102.28 102.28 102.28 2.1K
14:12 102.28 102.29 102.25 102.25 1.7K
14:13 102.24 102.24 102.19 102.19 1.9K
14:15 102.19 102.22 102.19 102.22 2.5K
14:16 102.25 102.25 102.22 102.22 1.1K
14:17 102.25 102.27 102.25 102.27 2.0K
14:18 102.33 102.33 102.32 102.32 0.8K
14:19 102.33 102.42 102.33 102.42 2.3K
14:20 102.43 102.50 102.43 102.50 0.5K
14:21 102.42 102.47 102.36 102.39 2.4K
14:22 102.35 102.35 102.35 102.35 2.5K
14:24 102.35 102.35 102.32 102.32 2.0K
14:25 102.29 102.29 102.29 102.29 1.4K
14:26 102.27 102.27 102.27 102.27 1.8K
14:27 102.26 102.26 102.26 102.26 0.4K
14:28 102.23 102.23 102.11 102.16 2.6K
14:29 102.25 102.25 102.21 102.25 3.4K
14:30 102.24 102.24 102.24 102.24 0.6K
14:32 102.24 102.29 102.24 102.25 4.6K
14:34 102.28 102.28 102.21 102.27 1.6K
14:35 102.27 102.28 102.27 102.28 1.2K
14:36 102.30 102.35 102.30 102.30 5.9K
14:37 102.28 102.28 102.25 102.25 3.0K
14:38 102.19 102.19 102.19 102.19 0.6K
14:39 102.21 102.21 102.21 102.21 0.7K
14:40 102.19 102.22 102.16 102.22 1.3K
14:41 102.20 102.20 102.20 102.20 1.0K
14:42 102.23 102.23 102.16 102.23 1.3K
14:43 102.19 102.19 102.16 102.16 2.7K
14:44 102.16 102.19 102.16 102.19 3.9K
14:45 102.14 102.14 102.14 102.14 1.7K
14:46 102.15 102.17 102.15 102.17 4.5K
14:47 102.15 102.15 102.15 102.15 0.6K
14:48 102.11 102.16 102.11 102.16 0.9K
14:49 102.15 102.19 102.15 102.19 2.6K
14:50 102.16 102.19 102.16 102.19 0.7K
14:51 102.17 102.19 102.17 102.19 0.4K
14:52 102.19 102.19 102.16 102.16 1.2K
14:53 102.16 102.18 102.16 102.18 3.3K
14:54 102.18 102.20 102.13 102.13 3.3K
14:55 102.11 102.11 102.09 102.09 3.0K
14:56 102.06 102.06 101.85 101.85 3.1K
14:57 101.89 101.92 101.85 101.85 6.0K
14:58 101.86 101.88 101.86 101.88 1.3K
14:59 101.86 101.86 101.86 101.86 0.2K
15:00 101.85 101.91 101.85 101.91 1.7K
15:01 101.94 101.97 101.90 101.95 2.9K
15:02 102.02 102.02 101.97 101.97 3.4K
15:03 101.96 101.96 101.96 101.96 0.8K
15:04 101.94 101.94 101.94 101.94 1.9K
15:05 101.89 101.91 101.87 101.91 1.8K
15:06 101.94 102.01 101.94 101.96 4.4K
15:08 101.97 101.97 101.95 101.95 3.2K
15:09 101.98 101.98 101.95 101.98 2.2K
15:10 101.98 101.98 101.98 101.98 0.5K
15:11 101.99 101.99 101.96 101.96 2.2K
15:12 101.99 102.04 101.99 102.04 6.7K
15:13 102.02 102.05 102.01 102.01 2.7K
15:14 102.02 102.03 101.98 101.98 2.4K
15:16 101.95 101.95 101.95 101.95 1.1K
15:17 101.95 102.00 101.95 102.00 1.2K
15:18 101.97 101.98 101.97 101.98 1.4K
15:19 101.95 102.01 101.95 101.96 5.1K
15:20 102.00 102.00 101.96 101.96 0.7K
15:21 102.00 102.00 101.96 101.99 4.5K
15:22 101.99 102.02 101.99 102.00 2.4K
15:23 102.00 102.04 102.00 102.04 3.1K
15:24 102.06 102.07 102.04 102.04 4.0K
15:25 102.01 102.03 101.99 101.99 1.1K
15:26 101.94 101.97 101.94 101.97 2.3K
15:27 101.92 101.97 101.92 101.95 2.7K
15:28 101.95 101.95 101.94 101.94 0.9K
15:29 101.96 102.01 101.95 102.01 3.0K
15:30 101.98 102.03 101.98 102.03 2.8K
15:31 102.05 102.07 102.03 102.04 3.7K
15:32 102.05 102.05 101.99 101.99 5.7K
15:33 101.95 101.97 101.95 101.97 1.3K
15:34 102.00 102.00 101.97 101.98 4.6K
15:35 101.98 102.04 101.98 101.99 3.9K
15:36 101.99 101.99 101.99 101.99 1.9K
15:37 101.99 102.02 101.99 102.01 4.4K
15:38 102.06 102.12 102.06 102.08 8.2K
15:39 102.09 102.09 102.08 102.08 2.3K
15:40 102.08 102.08 102.01 102.02 7.6K
15:41 102.05 102.06 102.02 102.03 2.6K
15:42 102.02 102.04 101.97 101.97 4.0K
15:43 102.01 102.03 102.01 102.03 2.5K
15:44 102.03 102.08 102.03 102.07 8.6K
15:45 102.05 102.05 101.99 102.02 7.3K
15:46 102.00 102.00 102.00 102.00 6.5K
15:47 101.99 102.01 101.99 101.99 4.5K
15:48 102.01 102.03 102.01 102.03 2.6K
15:49 102.01 102.01 101.96 101.98 6.8K
15:50 102.05 102.27 102.05 102.21 18.4K
15:51 102.23 102.25 102.16 102.23 19.4K
15:52 102.22 102.24 102.22 102.24 10.5K
15:53 102.21 102.29 102.21 102.29 16.7K
15:54 102.52 102.78 102.52 102.75 57.9K
15:55 102.66 102.68 102.64 102.68 33.2K
15:56 102.69 102.71 102.64 102.67 44.3K
15:57 102.67 102.68 102.62 102.64 33.0K
15:58 102.66 102.68 102.64 102.67 53.2K
15:59 102.67 102.69 102.62 102.69 1,839.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし