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
09:30 102.03 102.21 102.03 102.21 44.8K
09:31 102.22 102.22 102.02 102.03 16.3K
09:32 102.18 102.18 101.73 101.92 16.4K
09:33 101.76 102.13 101.76 102.02 10.5K
09:34 102.37 102.37 102.05 102.29 2.8K
09:35 102.29 102.29 102.29 102.29 1.5K
09:37 102.53 102.76 102.46 102.76 2.2K
09:38 102.80 102.85 102.80 102.85 0.9K
09:39 102.92 102.92 102.84 102.86 0.8K
09:40 103.09 103.09 102.96 102.97 3.2K
09:41 102.97 102.98 102.97 102.97 1.3K
09:42 102.97 103.05 102.97 103.05 1.2K
09:43 103.09 103.09 102.97 102.97 0.8K
09:44 102.96 102.96 102.81 102.82 2.6K
09:45 102.79 102.79 102.67 102.73 6.6K
09:46 102.80 102.83 102.80 102.83 2.9K
09:47 102.88 102.88 102.88 102.88 0.4K
09:48 102.82 102.91 102.82 102.91 3.7K
09:49 102.91 102.93 102.90 102.93 1.1K
09:50 102.97 102.99 102.92 102.92 3.5K
09:51 102.99 102.99 102.88 102.93 2.4K
09:52 103.03 103.04 102.96 102.96 5.0K
09:53 103.00 103.08 103.00 103.08 3.6K
09:54 103.14 103.20 103.13 103.20 2.8K
09:55 103.12 103.13 103.03 103.06 4.0K
09:56 103.07 103.21 103.07 103.21 3.0K
09:57 103.23 103.25 103.16 103.16 1.4K
09:58 103.18 103.34 103.18 103.34 2.5K
09:59 103.28 103.35 103.28 103.35 1.2K
10:00 103.33 103.42 103.33 103.35 6.1K
10:01 103.31 103.31 103.30 103.30 1.8K
10:02 103.37 103.55 103.37 103.55 3.7K
10:03 103.52 103.52 103.50 103.50 2.5K
10:04 103.66 103.66 103.55 103.55 1.9K
10:05 103.59 103.68 103.59 103.68 3.1K
10:06 103.91 103.91 103.91 103.91 2.0K
10:07 103.92 103.92 103.92 103.92 0.7K
10:08 103.93 103.94 103.90 103.90 2.7K
10:09 103.83 103.83 103.69 103.70 5.3K
10:10 103.69 103.75 103.65 103.75 2.7K
10:11 103.72 103.72 103.67 103.67 4.1K
10:12 103.75 103.75 103.75 103.75 2.8K
10:14 103.85 103.85 103.82 103.85 1.1K
10:15 103.93 103.93 103.91 103.91 3.8K
10:16 103.86 103.86 103.79 103.79 2.6K
10:17 103.95 103.95 103.87 103.94 2.6K
10:18 103.98 104.09 103.94 104.09 6.7K
10:19 104.12 104.16 104.12 104.16 1.6K
10:20 104.14 104.15 104.14 104.14 2.1K
10:21 104.02 104.02 103.92 103.96 6.3K
10:22 103.93 103.99 103.93 103.99 2.6K
10:23 103.94 104.00 103.90 103.99 4.9K
10:24 103.95 104.09 103.95 104.09 3.4K
10:25 104.11 104.11 103.95 103.95 4.5K
10:26 104.03 104.03 104.03 104.03 4.0K
10:27 104.02 104.02 103.91 103.93 2.9K
10:28 103.92 103.93 103.92 103.93 1.5K
10:29 103.93 103.94 103.90 103.93 4.5K
10:30 103.98 103.99 103.89 103.89 6.0K
10:31 103.83 103.83 103.80 103.80 3.8K
10:32 103.80 103.85 103.77 103.85 6.1K
10:33 103.89 103.93 103.89 103.92 2.5K
10:34 103.89 103.96 103.88 103.96 4.3K
10:35 104.05 104.12 104.05 104.12 13.3K
10:36 104.05 104.09 104.05 104.09 2.6K
10:37 104.13 104.20 104.13 104.18 7.0K
10:38 104.17 104.24 104.12 104.14 15.2K
10:39 104.11 104.11 104.08 104.08 6.9K
10:40 104.08 104.23 104.05 104.21 10.6K
10:41 104.19 104.19 104.19 104.19 3.0K
10:42 104.21 104.24 104.21 104.24 0.9K
10:43 104.24 104.27 104.13 104.13 16.3K
10:44 104.10 104.10 103.98 103.98 3.4K
10:45 104.05 104.24 104.05 104.24 7.1K
10:46 104.17 104.17 104.05 104.05 2.1K
10:47 104.14 104.14 104.10 104.10 5.7K
10:48 104.19 104.19 103.91 103.96 7.0K
10:49 104.04 104.10 103.99 103.99 2.5K
10:50 104.07 104.07 103.95 103.95 2.2K
10:51 103.99 104.01 103.99 104.01 1.3K
10:52 103.98 104.01 103.97 103.98 2.7K
10:53 103.91 103.99 103.91 103.98 4.3K
10:54 104.00 104.07 104.00 104.02 4.6K
10:55 104.04 104.04 104.01 104.02 4.5K
10:56 103.84 103.84 103.84 103.84 1.4K
10:57 103.86 103.91 103.86 103.91 1.6K
10:58 103.91 103.91 103.86 103.86 3.3K
10:59 103.82 103.82 103.79 103.79 2.7K
11:00 103.84 103.85 103.84 103.85 1.7K
11:01 103.87 103.91 103.87 103.91 1.4K
11:02 103.88 103.91 103.83 103.91 3.7K
11:03 103.90 103.90 103.90 103.90 0.3K
11:04 103.90 103.92 103.88 103.92 1.7K
11:05 103.92 103.93 103.90 103.90 2.1K
11:06 103.95 103.95 103.95 103.95 0.9K
11:07 103.91 104.03 103.91 104.03 15.2K
11:08 104.01 104.05 104.01 104.05 1.4K
11:09 104.06 104.07 103.96 104.07 3.9K
11:10 104.07 104.07 104.01 104.02 1.3K
11:11 103.97 104.10 103.97 104.10 6.7K
11:12 104.05 104.10 103.94 103.94 2.3K
11:13 103.95 103.99 103.95 103.95 1.6K
11:14 104.02 104.02 103.97 103.97 0.6K
11:15 104.03 104.07 104.03 104.06 3.4K
11:16 104.06 104.08 104.05 104.08 3.1K
11:17 104.05 104.08 104.01 104.01 3.1K
11:18 104.05 104.10 104.04 104.10 1.6K
11:19 104.10 104.10 104.08 104.10 0.8K
11:20 104.09 104.11 104.09 104.09 0.7K
11:21 104.13 104.13 103.98 103.98 5.9K
11:22 104.04 104.04 104.04 104.04 0.6K
11:23 104.05 104.19 104.05 104.17 18.3K
11:24 104.17 104.20 104.17 104.20 2.7K
11:25 104.21 104.26 104.17 104.17 8.7K
11:26 104.14 104.15 104.10 104.10 3.1K
11:27 104.06 104.06 104.06 104.06 0.4K
11:28 104.06 104.11 104.06 104.09 5.3K
11:29 104.02 104.03 104.00 104.00 2.3K
11:30 104.01 104.01 103.95 103.95 2.0K
11:31 104.06 104.09 104.01 104.01 1.2K
11:32 104.01 104.07 104.01 104.07 1.4K
11:33 104.01 104.02 103.94 103.97 3.0K
11:34 103.97 104.05 103.97 104.05 1.4K
11:35 104.02 104.02 103.98 103.99 3.3K
11:36 104.05 104.05 104.05 104.05 1.0K
11:37 104.03 104.06 104.00 104.00 1.7K
11:38 104.06 104.06 104.01 104.01 1.0K
11:39 104.03 104.03 103.94 103.94 5.8K
11:40 103.96 103.96 103.93 103.96 1.1K
11:41 103.98 103.98 103.78 103.78 4.1K
11:42 103.72 103.72 103.69 103.69 0.7K
11:43 103.76 103.77 103.65 103.72 1.6K
11:44 103.71 103.72 103.68 103.72 1.2K
11:45 103.75 103.75 103.70 103.70 2.0K
11:46 103.71 103.79 103.71 103.79 1.0K
11:47 103.78 103.78 103.73 103.73 1.7K
11:48 103.76 103.79 103.75 103.75 2.0K
11:49 103.75 103.75 103.70 103.74 1.4K
11:50 103.74 103.74 103.68 103.68 2.5K
11:51 103.65 103.68 103.65 103.68 2.7K
11:52 103.68 103.68 103.46 103.46 2.5K
11:53 103.54 103.54 103.54 103.54 1.1K
11:54 103.56 103.56 103.52 103.52 1.6K
11:55 103.50 103.57 103.50 103.57 3.4K
11:56 103.52 103.52 103.52 103.52 0.7K
11:57 103.52 103.57 103.52 103.54 1.4K
11:58 103.54 103.54 103.54 103.54 0.7K
11:59 103.49 103.54 103.49 103.50 1.6K
12:00 103.45 103.50 103.45 103.46 2.4K
12:01 103.50 103.50 103.36 103.36 4.5K
12:02 103.33 103.33 103.33 103.33 2.0K
12:03 103.44 103.49 103.44 103.49 1.2K
12:04 103.49 103.53 103.49 103.53 1.0K
12:05 103.52 103.61 103.50 103.61 7.3K
12:06 103.58 103.58 103.58 103.58 3.4K
12:07 103.61 103.62 103.58 103.62 0.7K
12:08 103.62 103.62 103.58 103.58 2.7K
12:09 103.61 103.61 103.55 103.57 10.3K
12:10 103.57 103.57 103.44 103.50 8.3K
12:11 103.51 103.55 103.47 103.55 1.6K
12:12 103.51 103.51 103.46 103.46 1.4K
12:14 103.53 103.53 103.48 103.48 1.6K
12:15 103.50 103.50 103.50 103.50 0.8K
12:16 103.53 103.53 103.53 103.53 0.4K
12:17 103.49 103.49 103.49 103.49 0.6K
12:18 103.48 103.51 103.48 103.51 2.9K
12:19 103.51 103.51 103.51 103.51 2.9K
12:20 103.35 103.35 103.30 103.30 0.9K
12:21 103.30 103.30 103.27 103.27 1.0K
12:22 103.25 103.26 103.25 103.26 0.4K
12:23 103.20 103.20 103.16 103.16 1.0K
12:24 103.15 103.17 103.15 103.17 2.9K
12:25 103.17 103.17 103.07 103.07 2.6K
12:26 103.04 103.04 103.04 103.04 1.0K
12:27 103.06 103.06 103.03 103.03 2.8K
12:28 103.02 103.02 103.02 103.02 0.5K
12:29 103.03 103.03 103.03 103.03 0.7K
12:30 102.95 102.95 102.91 102.91 1.4K
12:31 102.87 102.87 102.87 102.87 0.6K
12:32 102.84 102.84 102.84 102.84 0.4K
12:33 102.84 102.84 102.75 102.75 1.9K
12:34 102.70 102.73 102.70 102.73 1.7K
12:35 102.73 102.73 102.55 102.55 1.3K
12:36 102.67 102.67 102.43 102.43 3.4K
12:37 102.37 102.66 102.37 102.66 4.3K
12:38 102.56 102.76 102.56 102.64 6.5K
12:40 102.60 102.81 102.60 102.81 2.3K
12:41 102.90 102.96 102.89 102.92 5.5K
12:42 102.99 103.05 102.99 103.05 0.9K
12:43 103.11 103.11 103.05 103.06 1.0K
12:44 103.06 103.06 103.05 103.05 1.2K
12:45 103.14 103.21 103.14 103.19 2.5K
12:46 103.19 103.24 103.19 103.24 1.3K
12:47 103.14 103.15 103.09 103.09 4.5K
12:48 102.92 102.92 102.92 102.92 1.8K
12:49 102.94 102.94 102.94 102.94 1.8K
12:51 103.01 103.05 103.00 103.00 1.6K
12:52 102.93 102.93 102.92 102.92 2.1K
12:53 102.95 103.07 102.95 103.07 2.5K
12:54 103.02 103.02 103.02 103.02 0.4K
12:55 102.97 102.97 102.86 102.86 1.6K
12:56 102.88 102.88 102.88 102.88 1.6K
12:57 102.96 102.96 102.88 102.88 1.5K
12:58 102.84 102.90 102.84 102.90 0.5K
12:59 102.91 102.91 102.85 102.85 0.8K
13:00 102.87 102.87 102.83 102.83 2.1K
13:01 102.88 103.07 102.88 103.05 2.9K
13:02 103.06 103.06 103.04 103.04 0.8K
13:03 103.11 103.13 103.11 103.13 0.9K
13:04 103.14 103.18 103.12 103.12 2.2K
13:05 103.19 103.19 103.11 103.12 4.9K
13:07 103.13 103.13 103.13 103.13 2.1K
13:09 103.22 103.26 103.22 103.26 0.4K
13:10 103.30 103.43 103.30 103.43 3.3K
13:11 103.44 103.44 103.43 103.43 1.8K
13:12 103.46 103.46 103.37 103.37 3.5K
13:13 103.33 103.33 103.33 103.33 2.8K
13:14 103.42 103.42 103.41 103.41 1.0K
13:15 103.43 103.48 103.43 103.47 1.3K
13:16 103.43 103.47 103.43 103.47 1.2K
13:17 103.49 103.55 103.48 103.55 1.6K
13:18 103.52 103.55 103.51 103.54 1.6K
13:19 103.56 103.64 103.56 103.62 1.2K
13:20 103.62 103.62 103.62 103.62 0.4K
13:21 103.62 103.66 103.62 103.64 3.9K
13:22 103.64 103.64 103.56 103.60 5.8K
13:23 103.60 103.60 103.60 103.60 0.6K
13:24 103.54 103.57 103.52 103.56 5.8K
13:25 103.58 103.58 103.58 103.58 0.2K
13:26 103.49 103.61 103.49 103.61 6.7K
13:27 103.67 103.70 103.67 103.70 2.5K
13:28 103.70 103.70 103.63 103.64 11.0K
13:29 103.64 103.64 103.59 103.63 3.4K
13:30 103.67 103.72 103.58 103.72 12.0K
13:31 103.72 103.78 103.71 103.78 7.6K
13:32 103.74 103.75 103.74 103.75 3.3K
13:33 103.70 103.71 103.70 103.71 2.4K
13:34 103.71 103.82 103.71 103.79 11.3K
13:35 103.80 103.82 103.79 103.82 3.9K
13:36 103.83 103.94 103.77 103.94 5.0K
13:37 103.95 103.95 103.95 103.95 2.4K
13:38 103.95 103.98 103.95 103.95 2.8K
13:39 104.00 104.04 103.99 103.99 7.9K
13:40 104.02 104.02 103.90 103.95 2.3K
13:41 103.88 103.92 103.88 103.92 2.0K
13:42 103.96 103.96 103.96 103.96 1.6K
13:43 103.90 103.96 103.90 103.96 4.0K
13:44 103.96 103.99 103.93 103.93 2.3K
13:45 103.95 103.96 103.95 103.96 3.8K
13:46 103.96 103.96 103.96 103.96 4.0K
13:47 103.96 103.96 103.87 103.87 4.7K
13:48 103.80 103.83 103.76 103.76 2.9K
13:49 103.74 103.74 103.71 103.71 1.0K
13:50 103.65 103.65 103.65 103.65 1.5K
13:51 103.67 103.71 103.67 103.69 2.5K
13:52 103.69 103.71 103.64 103.64 3.9K
13:53 103.67 103.72 103.67 103.72 1.6K
13:54 103.75 103.75 103.69 103.69 3.1K
13:55 103.72 103.86 103.72 103.86 8.2K
13:56 103.87 103.87 103.77 103.80 9.4K
13:57 103.80 103.85 103.80 103.85 5.8K
13:58 103.85 103.94 103.85 103.90 2.0K
13:59 103.90 103.90 103.90 103.90 1.7K
14:00 103.90 103.92 103.86 103.87 3.8K
14:01 103.87 103.88 103.87 103.88 2.8K
14:02 103.88 103.88 103.85 103.88 3.1K
14:03 103.91 103.94 103.91 103.94 9.7K
14:04 103.90 103.94 103.88 103.91 4.1K
14:05 103.95 103.95 103.91 103.94 3.7K
14:06 103.89 103.98 103.89 103.96 2.8K
14:07 103.92 103.93 103.86 103.89 3.3K
14:08 103.93 103.93 103.86 103.87 3.1K
14:09 103.91 103.91 103.89 103.90 3.0K
14:10 103.90 103.99 103.90 103.96 5.4K
14:11 103.89 103.97 103.89 103.97 0.9K
14:12 103.97 103.97 103.97 103.97 0.6K
14:13 104.00 104.14 104.00 104.09 4.3K
14:14 104.14 104.14 104.08 104.08 3.5K
14:15 104.06 104.07 104.06 104.07 1.3K
14:16 104.06 104.06 104.06 104.06 0.8K
14:17 104.07 104.07 104.07 104.07 0.9K
14:18 104.08 104.08 104.03 104.03 2.4K
14:19 104.07 104.07 104.07 104.07 1.0K
14:20 104.07 104.10 104.03 104.04 3.6K
14:21 104.01 104.04 104.01 104.04 4.2K
14:22 104.03 104.04 104.03 104.04 0.9K
14:23 104.07 104.07 104.04 104.04 2.7K
14:24 104.07 104.07 103.99 103.99 1.4K
14:25 103.99 104.04 103.99 104.04 1.3K
14:26 104.02 104.05 104.02 104.05 1.2K
14:27 104.04 104.04 103.99 103.99 3.9K
14:29 103.99 103.99 103.94 103.98 4.5K
14:30 104.00 104.06 104.00 104.06 2.8K
14:31 104.08 104.14 104.08 104.10 3.9K
14:32 104.12 104.12 104.02 104.02 2.6K
14:33 104.11 104.11 104.11 104.11 0.3K
14:34 104.10 104.18 104.10 104.18 2.8K
14:35 104.18 104.18 104.12 104.15 4.2K
14:36 104.16 104.16 104.16 104.16 0.7K
14:37 104.16 104.16 104.13 104.15 1.7K
14:38 104.16 104.19 104.15 104.19 4.5K
14:39 104.17 104.20 104.17 104.17 2.5K
14:40 104.15 104.22 104.14 104.16 3.9K
14:41 104.20 104.20 104.16 104.16 1.9K
14:42 104.18 104.18 104.14 104.14 0.9K
14:43 104.20 104.21 104.20 104.21 3.1K
14:44 104.24 104.24 104.16 104.16 6.8K
14:45 104.17 104.24 104.15 104.24 6.1K
14:46 104.15 104.19 104.15 104.19 2.2K
14:47 104.16 104.19 104.16 104.19 0.6K
14:48 104.18 104.18 104.14 104.16 3.1K
14:49 104.14 104.16 104.14 104.16 2.6K
14:50 104.12 104.14 104.10 104.11 3.6K
14:51 104.08 104.08 104.07 104.08 1.6K
14:52 104.09 104.09 104.02 104.04 4.0K
14:53 103.99 104.00 103.99 103.99 1.1K
14:54 103.99 104.00 103.97 103.98 4.9K
14:55 103.98 103.98 103.92 103.92 1.8K
14:56 103.93 103.96 103.93 103.93 11.5K
14:57 103.95 103.95 103.92 103.95 2.1K
14:58 103.93 103.98 103.92 103.92 6.3K
14:59 103.95 104.00 103.95 104.00 3.5K
15:00 103.96 104.04 103.96 104.04 3.8K
15:01 104.08 104.18 104.08 104.13 2.8K
15:02 104.16 104.17 104.13 104.13 3.0K
15:03 104.17 104.17 104.13 104.16 3.2K
15:04 104.16 104.23 104.16 104.23 3.1K
15:05 104.16 104.19 104.12 104.19 4.3K
15:06 104.21 104.21 104.18 104.18 1.7K
15:07 104.19 104.22 104.18 104.18 3.3K
15:08 104.11 104.15 104.11 104.15 2.4K
15:09 104.15 104.15 104.12 104.14 4.8K
15:10 104.14 104.14 104.11 104.13 6.2K
15:11 104.12 104.19 104.12 104.18 5.1K
15:12 104.16 104.16 104.13 104.13 3.3K
15:13 104.17 104.20 104.17 104.19 2.7K
15:14 104.21 104.21 104.13 104.16 6.1K
15:15 104.19 104.20 104.18 104.18 4.3K
15:16 104.16 104.18 104.16 104.18 2.4K
15:17 104.18 104.18 104.11 104.12 4.1K
15:18 104.13 104.19 104.13 104.19 5.0K
15:19 104.20 104.20 104.13 104.13 5.1K
15:20 104.14 104.14 104.13 104.13 2.8K
15:21 104.11 104.13 104.08 104.08 4.8K
15:22 104.07 104.10 104.06 104.08 5.8K
15:23 104.09 104.15 104.08 104.15 4.5K
15:24 104.17 104.19 104.16 104.16 4.4K
15:25 104.17 104.17 104.15 104.17 3.8K
15:26 104.20 104.20 104.15 104.16 5.2K
15:27 104.17 104.19 104.16 104.19 4.2K
15:28 104.21 104.22 104.18 104.22 4.2K
15:29 104.22 104.22 104.19 104.20 4.2K
15:30 104.18 104.18 104.09 104.14 5.3K
15:31 104.16 104.20 104.14 104.14 5.2K
15:32 104.14 104.18 104.14 104.17 4.3K
15:33 104.19 104.19 104.15 104.15 5.6K
15:34 104.15 104.15 104.14 104.14 5.2K
15:35 104.13 104.13 104.12 104.12 2.3K
15:36 104.14 104.14 104.12 104.13 4.2K
15:37 104.14 104.14 104.11 104.12 6.6K
15:38 104.11 104.14 104.09 104.14 7.6K
15:39 104.14 104.17 104.14 104.17 7.4K
15:40 104.16 104.19 104.15 104.16 7.4K
15:41 104.19 104.19 104.16 104.19 4.1K
15:42 104.21 104.22 104.18 104.18 6.4K
15:43 104.16 104.16 104.11 104.11 5.5K
15:44 104.11 104.18 104.11 104.17 6.4K
15:45 104.14 104.16 104.13 104.13 6.4K
15:46 104.10 104.13 104.10 104.13 4.3K
15:47 104.12 104.16 104.09 104.16 8.4K
15:48 104.15 104.18 104.13 104.18 6.5K
15:49 104.18 104.21 104.15 104.15 8.7K
15:50 104.13 104.24 104.10 104.20 16.3K
15:51 104.18 104.19 104.16 104.17 10.3K
15:52 104.21 104.22 104.17 104.19 11.1K
15:53 104.17 104.24 104.14 104.24 18.0K
15:54 104.25 104.30 104.23 104.24 21.5K
15:55 104.23 104.29 104.23 104.29 32.0K
15:56 104.26 104.32 104.26 104.32 21.5K
15:57 104.34 104.34 104.30 104.31 32.3K
15:58 104.31 104.34 104.31 104.32 37.5K
15:59 104.30 104.33 104.26 104.27 1,013.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし