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
09:30 104.80 105.00 104.41 104.41 25.4K
09:31 105.21 105.21 105.21 105.21 1.1K
09:32 104.79 104.79 104.12 104.12 5.3K
09:33 104.02 104.02 104.00 104.00 0.9K
09:34 104.05 104.05 103.99 103.99 0.9K
09:35 103.95 104.14 103.92 104.08 6.3K
09:36 104.09 104.09 103.95 103.97 1.3K
09:37 103.99 104.07 103.93 104.07 4.4K
09:38 104.08 104.10 103.94 104.10 1.2K
09:39 104.05 104.05 104.05 104.05 1.4K
09:40 104.10 104.10 104.10 104.10 0.5K
09:41 104.25 104.37 104.11 104.31 4.1K
09:42 104.37 104.37 104.37 104.37 0.2K
09:43 104.38 104.38 104.38 104.38 0.1K
09:44 104.35 104.35 104.32 104.32 1.1K
09:45 104.42 104.68 104.42 104.68 8.9K
09:46 104.87 104.87 104.58 104.58 8.7K
09:48 104.57 104.57 104.57 104.57 0.9K
09:49 104.49 104.58 104.33 104.33 3.3K
09:50 104.33 104.38 104.22 104.24 2.6K
09:51 104.28 104.33 104.28 104.33 1.7K
09:52 104.33 104.33 104.20 104.32 3.1K
09:53 104.21 104.43 104.21 104.32 1.4K
09:54 104.25 104.35 104.21 104.35 2.4K
09:55 104.22 104.42 104.22 104.34 1.7K
09:56 104.26 104.26 104.07 104.20 5.9K
09:57 104.08 104.08 104.04 104.07 1.7K
09:58 104.07 104.09 104.03 104.03 1.3K
09:59 104.01 104.04 103.96 103.96 4.8K
10:00 104.01 104.04 104.01 104.04 1.0K
10:01 104.13 104.25 104.09 104.25 7.2K
10:02 104.26 104.26 104.04 104.18 3.1K
10:03 104.17 104.17 104.10 104.10 1.3K
10:04 104.15 104.32 104.15 104.32 3.5K
10:05 104.37 104.37 104.29 104.29 1.8K
10:06 104.31 104.37 104.31 104.32 3.7K
10:07 104.28 104.39 104.28 104.39 2.8K
10:08 104.45 104.64 104.45 104.47 29.4K
10:09 104.53 104.56 104.43 104.43 2.4K
10:10 104.68 104.77 104.68 104.75 4.2K
10:11 104.75 104.78 104.75 104.76 3.5K
10:12 104.83 104.87 104.79 104.87 3.2K
10:13 104.86 104.86 104.86 104.86 1.0K
10:14 104.88 104.99 104.88 104.97 8.2K
10:15 104.99 105.06 104.99 105.05 4.5K
10:16 105.09 105.12 105.08 105.08 4.1K
10:17 105.15 105.15 105.13 105.13 5.2K
10:18 105.15 105.15 105.15 105.15 1.2K
10:19 105.26 105.33 105.26 105.33 9.0K
10:20 105.33 105.39 105.33 105.39 7.1K
10:21 105.36 105.36 105.32 105.32 7.4K
10:22 105.30 105.30 105.30 105.30 1.2K
10:23 105.32 105.32 105.24 105.24 4.4K
10:24 105.18 105.45 105.18 105.44 12.2K
10:25 105.42 105.52 105.42 105.52 5.3K
10:26 105.56 105.56 105.45 105.45 5.4K
10:27 105.44 105.44 105.44 105.44 1.1K
10:28 105.44 105.48 105.43 105.48 10.7K
10:29 105.48 105.51 105.46 105.51 6.0K
10:30 105.58 105.58 105.49 105.49 9.5K
10:31 105.52 105.59 105.52 105.59 2.9K
10:32 105.61 105.62 105.57 105.62 5.4K
10:33 105.63 105.63 105.56 105.59 7.5K
10:34 105.69 105.71 105.65 105.71 2.6K
10:35 105.70 105.70 105.62 105.62 5.1K
10:36 105.69 105.69 105.69 105.69 3.1K
10:37 105.69 105.69 105.63 105.63 2.1K
10:38 105.59 105.63 105.51 105.56 2.2K
10:39 105.56 105.61 105.56 105.61 3.8K
10:40 105.58 105.61 105.58 105.58 2.3K
10:41 105.58 105.64 105.58 105.62 3.4K
10:42 105.71 105.71 105.68 105.70 2.0K
10:43 105.71 105.71 105.69 105.69 4.4K
10:44 105.72 105.72 105.70 105.70 2.8K
10:45 105.70 105.75 105.70 105.71 7.3K
10:46 105.69 105.69 105.69 105.69 1.5K
10:47 105.68 105.70 105.66 105.66 3.0K
10:48 105.67 105.76 105.67 105.72 4.4K
10:49 105.72 105.72 105.72 105.72 1.6K
10:50 105.68 105.68 105.68 105.68 2.7K
10:51 105.72 105.77 105.72 105.77 4.8K
10:52 105.81 105.81 105.74 105.74 4.3K
10:53 105.76 105.77 105.72 105.77 2.7K
10:54 105.75 105.79 105.72 105.78 6.4K
10:55 105.77 105.77 105.77 105.77 1.5K
10:56 105.72 105.72 105.68 105.67 2.7K
10:57 105.72 105.76 105.72 105.75 6.0K
10:58 105.68 105.69 105.65 105.68 2.3K
10:59 105.69 105.69 105.54 105.54 3.9K
11:00 105.70 105.76 105.65 105.76 2.4K
11:01 105.68 105.68 105.68 105.68 1.8K
11:02 105.71 105.82 105.70 105.82 3.6K
11:03 105.87 105.92 105.87 105.89 1.0K
11:04 105.89 105.89 105.79 105.79 2.9K
11:05 105.77 105.80 105.77 105.80 1.1K
11:06 105.73 105.75 105.73 105.75 1.2K
11:07 105.78 105.88 105.78 105.81 2.5K
11:08 105.81 105.81 105.74 105.74 2.4K
11:10 105.77 105.82 105.71 105.82 2.8K
11:11 105.84 105.93 105.84 105.87 18.4K
11:12 105.90 105.91 105.83 105.83 3.9K
11:13 105.84 105.90 105.82 105.82 2.5K
11:14 105.86 105.89 105.80 105.89 2.0K
11:15 105.83 105.84 105.83 105.83 1.0K
11:16 105.85 105.85 105.82 105.82 1.6K
11:17 105.82 105.85 105.82 105.82 4.3K
11:18 105.80 105.80 105.79 105.80 1.8K
11:19 105.76 105.76 105.66 105.75 1.8K
11:20 105.81 105.81 105.81 105.81 0.3K
11:21 105.74 105.80 105.74 105.80 1.0K
11:22 105.77 105.80 105.75 105.80 2.7K
11:23 105.79 105.79 105.79 105.79 0.3K
11:24 105.79 105.79 105.75 105.75 0.6K
11:25 105.76 105.79 105.75 105.75 2.3K
11:26 105.71 105.71 105.69 105.69 2.1K
11:27 105.68 105.68 105.63 105.68 3.4K
11:28 105.68 105.68 105.64 105.64 0.7K
11:29 105.68 105.72 105.68 105.72 3.8K
11:30 105.69 105.72 105.69 105.72 1.9K
11:31 105.77 105.77 105.74 105.74 2.3K
11:33 105.76 105.76 105.76 105.76 0.9K
11:34 105.78 105.78 105.75 105.75 1.9K
11:35 105.75 105.76 105.66 105.66 2.9K
11:36 105.62 105.62 105.61 105.61 0.7K
11:37 105.67 105.67 105.64 105.64 6.4K
11:39 105.65 105.65 105.65 105.65 0.3K
11:40 105.61 105.61 105.53 105.60 7.4K
11:41 105.57 105.57 105.48 105.50 3.7K
11:42 105.52 105.55 105.52 105.55 1.9K
11:43 105.57 105.57 105.53 105.57 0.5K
11:44 105.57 105.57 105.57 105.57 0.6K
11:45 105.52 105.52 105.45 105.45 4.0K
11:46 105.49 105.51 105.49 105.51 1.2K
11:47 105.46 105.46 105.38 105.43 2.9K
11:48 105.46 105.46 105.46 105.46 0.7K
11:49 105.46 105.46 105.42 105.42 0.8K
11:50 105.46 105.46 105.46 105.46 0.8K
11:51 105.46 105.46 105.46 105.46 3.2K
11:52 105.47 105.47 105.38 105.39 3.1K
11:53 105.39 105.39 105.39 105.39 0.5K
11:54 105.39 105.45 105.39 105.45 1.8K
11:55 105.47 105.55 105.47 105.55 2.6K
11:56 105.55 105.55 105.55 105.55 4.1K
11:57 105.54 105.54 105.54 105.54 1.4K
11:58 105.55 105.55 105.52 105.53 2.6K
11:59 105.51 105.56 105.51 105.56 1.3K
12:00 105.60 105.61 105.60 105.61 2.5K
12:02 105.64 105.64 105.63 105.63 1.2K
12:03 105.63 105.67 105.63 105.67 1.6K
12:04 105.67 105.67 105.64 105.64 1.9K
12:05 105.60 105.63 105.60 105.63 1.5K
12:06 105.57 105.63 105.57 105.63 1.3K
12:07 105.60 105.60 105.56 105.60 1.8K
12:08 105.58 105.60 105.56 105.60 1.8K
12:09 105.62 105.63 105.60 105.60 1.8K
12:10 105.61 105.71 105.61 105.71 5.1K
12:11 105.66 105.74 105.66 105.74 1.6K
12:12 105.81 105.81 105.77 105.77 1.1K
12:13 105.81 105.81 105.76 105.80 1.3K
12:14 105.81 105.81 105.81 105.81 1.1K
12:15 105.84 105.84 105.84 105.84 0.4K
12:16 105.85 105.86 105.83 105.86 1.9K
12:17 105.85 105.90 105.85 105.90 3.1K
12:18 105.90 105.90 105.89 105.89 3.6K
12:19 105.92 105.94 105.92 105.94 3.4K
12:20 105.91 105.91 105.86 105.89 7.9K
12:21 105.89 105.89 105.89 105.89 0.5K
12:22 105.94 106.06 105.94 106.05 5.6K
12:23 106.05 106.07 106.05 106.07 4.7K
12:24 106.01 106.01 105.96 105.96 11.7K
12:25 105.93 105.93 105.93 105.93 1.0K
12:26 105.97 106.00 105.97 106.00 1.1K
12:27 106.00 106.00 106.00 106.00 0.6K
12:28 106.00 106.03 105.96 106.00 1.1K
12:29 105.96 106.05 105.96 105.97 5.1K
12:30 105.94 105.94 105.92 105.92 3.9K
12:31 105.92 105.98 105.92 105.98 2.4K
12:32 105.95 105.96 105.95 105.96 3.4K
12:35 106.01 106.01 106.01 106.01 1.5K
12:36 106.05 106.06 106.05 106.06 5.0K
12:37 106.08 106.11 106.08 106.11 1.2K
12:38 106.06 106.06 106.06 106.06 2.1K
12:39 106.11 106.15 106.11 106.12 1.3K
12:40 106.09 106.09 106.09 106.09 2.2K
12:41 106.09 106.09 106.09 106.09 0.7K
12:42 106.09 106.10 106.09 106.10 0.7K
12:43 106.11 106.12 106.07 106.07 6.3K
12:44 106.09 106.09 106.03 106.03 3.3K
12:46 105.98 105.99 105.98 105.99 2.2K
12:47 106.00 106.00 106.00 106.00 0.6K
12:48 105.98 105.98 105.96 105.98 0.7K
12:49 105.98 105.98 105.97 105.97 1.6K
12:50 105.96 105.96 105.96 105.96 2.1K
12:51 105.97 105.97 105.97 105.97 1.6K
12:52 105.99 105.99 105.97 105.97 1.4K
12:53 105.97 105.97 105.96 105.96 1.2K
12:54 105.98 105.98 105.90 105.90 2.2K
12:56 105.88 105.88 105.86 105.86 1.9K
12:57 105.85 105.85 105.82 105.82 1.9K
12:58 105.84 105.86 105.84 105.86 3.0K
12:59 105.88 105.89 105.88 105.89 0.7K
13:00 105.89 105.89 105.89 105.89 0.9K
13:01 105.92 105.92 105.90 105.90 1.2K
13:02 105.92 105.92 105.92 105.92 0.7K
13:03 105.92 105.94 105.92 105.94 1.8K
13:04 105.94 105.94 105.90 105.90 3.2K
13:06 105.90 105.90 105.86 105.86 2.5K
13:07 105.81 105.85 105.81 105.85 1.6K
13:08 105.90 105.90 105.81 105.81 5.3K
13:09 105.86 105.86 105.79 105.79 2.7K
13:10 105.86 105.86 105.86 105.86 0.9K
13:11 105.88 105.88 105.88 105.88 0.8K
13:12 105.88 105.88 105.86 105.86 1.0K
13:13 105.86 105.86 105.85 105.86 1.7K
13:14 105.86 105.95 105.82 105.95 5.5K
13:15 106.00 106.00 106.00 106.00 1.6K
13:16 106.00 106.00 105.93 105.93 2.8K
13:17 105.97 105.97 105.97 105.97 0.5K
13:18 105.90 105.90 105.88 105.88 2.5K
13:19 105.85 105.85 105.84 105.84 2.0K
13:20 105.88 105.89 105.77 105.77 2.6K
13:21 105.77 105.77 105.75 105.75 2.0K
13:22 105.61 105.65 105.61 105.65 2.0K
13:23 105.62 105.65 105.62 105.65 1.3K
13:25 105.65 105.65 105.65 105.65 1.9K
13:26 105.64 105.68 105.64 105.68 2.3K
13:27 105.67 105.67 105.67 105.67 0.6K
13:28 105.72 105.72 105.65 105.65 0.6K
13:29 105.72 105.72 105.61 105.61 6.6K
13:31 105.57 105.66 105.57 105.66 4.2K
13:32 105.59 105.70 105.59 105.70 2.2K
13:33 105.60 105.68 105.60 105.68 1.3K
13:34 105.65 105.69 105.65 105.69 2.9K
13:35 105.67 105.67 105.67 105.67 1.7K
13:37 105.74 105.74 105.74 105.74 1.0K
13:38 105.78 105.78 105.76 105.76 0.8K
13:39 105.77 105.77 105.77 105.77 0.6K
13:40 105.75 105.75 105.75 105.75 2.0K
13:41 105.77 105.77 105.77 105.77 0.2K
13:42 105.75 105.75 105.75 105.75 1.3K
13:43 105.76 105.76 105.76 105.76 0.9K
13:44 105.76 105.80 105.75 105.75 4.0K
13:45 105.73 105.73 105.68 105.68 3.3K
13:47 105.64 105.64 105.64 105.64 0.7K
13:48 105.68 105.68 105.68 105.68 3.1K
13:50 105.72 105.72 105.68 105.69 1.0K
13:51 105.69 105.70 105.67 105.67 3.0K
13:52 105.70 105.70 105.70 105.70 0.6K
13:53 105.70 105.70 105.70 105.70 0.6K
13:54 105.70 105.73 105.70 105.73 1.7K
13:55 105.72 105.75 105.72 105.75 0.8K
13:56 105.72 105.74 105.72 105.73 2.0K
13:57 105.69 105.69 105.69 105.69 1.7K
13:58 105.69 105.69 105.63 105.63 2.0K
13:59 105.63 105.63 105.62 105.62 0.9K
14:00 105.67 105.67 105.67 105.67 0.8K
14:01 105.69 105.75 105.69 105.75 2.2K
14:03 105.75 105.75 105.75 105.75 0.3K
14:04 105.75 105.75 105.75 105.75 0.4K
14:05 105.75 105.75 105.75 105.75 0.4K
14:06 105.71 105.71 105.70 105.70 3.1K
14:07 105.73 105.76 105.70 105.70 1.4K
14:08 105.74 105.76 105.74 105.76 2.6K
14:09 105.76 105.76 105.74 105.74 1.2K
14:10 105.75 105.76 105.73 105.73 2.0K
14:11 105.74 105.74 105.74 105.74 4.6K
14:13 105.75 105.75 105.75 105.75 0.3K
14:14 105.75 105.85 105.75 105.85 6.2K
14:15 105.84 105.84 105.76 105.76 4.9K
14:16 105.78 105.78 105.78 105.78 0.3K
14:17 105.81 105.83 105.81 105.83 1.2K
14:18 105.85 105.86 105.83 105.86 3.0K
14:19 105.85 105.85 105.83 105.83 5.6K
14:20 105.82 105.82 105.82 105.82 2.1K
14:23 105.83 105.83 105.82 105.82 1.0K
14:24 105.80 105.85 105.80 105.85 2.2K
14:25 105.86 105.86 105.79 105.79 3.5K
14:26 105.78 105.78 105.78 105.78 0.6K
14:27 105.82 105.82 105.82 105.82 1.9K
14:28 105.82 105.82 105.81 105.81 2.2K
14:29 105.84 105.85 105.84 105.85 1.2K
14:30 105.87 105.87 105.87 105.87 0.5K
14:31 105.87 105.92 105.87 105.92 6.2K
14:33 105.93 105.93 105.93 105.93 0.4K
14:34 105.94 105.96 105.94 105.96 1.4K
14:35 105.99 106.01 105.98 106.01 5.8K
14:36 106.01 106.02 106.00 106.02 2.2K
14:37 106.02 106.04 106.02 106.04 3.3K
14:38 106.04 106.04 106.01 106.01 7.8K
14:39 106.01 106.01 105.99 105.99 4.3K
14:40 105.99 105.99 105.99 105.99 0.4K
14:41 105.97 105.97 105.91 105.91 2.4K
14:42 105.91 105.96 105.91 105.94 2.9K
14:43 105.92 105.92 105.90 105.90 2.3K
14:45 105.92 105.92 105.92 105.92 1.5K
14:47 105.97 105.99 105.96 105.99 2.8K
14:48 105.98 105.98 105.95 105.98 1.1K
14:49 105.95 105.95 105.90 105.91 3.6K
14:50 105.91 105.91 105.91 105.91 1.7K
14:51 105.92 105.92 105.92 105.92 0.9K
14:52 105.89 105.89 105.89 105.89 0.8K
14:53 105.86 105.91 105.86 105.89 7.1K
14:54 105.91 105.91 105.86 105.86 1.6K
14:55 105.86 105.87 105.86 105.87 1.4K
14:56 105.86 105.86 105.84 105.85 4.0K
14:57 105.85 105.88 105.85 105.88 1.4K
14:58 105.89 105.89 105.88 105.88 2.5K
14:59 105.87 105.89 105.87 105.89 0.6K
15:00 105.89 105.92 105.89 105.92 2.2K
15:01 105.94 105.94 105.94 105.94 2.3K
15:02 105.96 105.96 105.96 105.96 1.3K
15:03 105.98 105.98 105.96 105.96 3.5K
15:04 105.96 105.96 105.96 105.96 1.4K
15:05 105.94 105.96 105.94 105.94 3.2K
15:06 105.95 105.98 105.95 105.98 4.7K
15:07 105.97 105.97 105.92 105.92 7.4K
15:08 105.91 105.91 105.91 105.91 0.8K
15:09 105.88 105.88 105.88 105.88 1.9K
15:10 105.89 105.89 105.89 105.89 0.6K
15:11 105.87 105.87 105.87 105.87 2.3K
15:12 105.89 105.89 105.87 105.88 4.0K
15:13 105.84 105.84 105.84 105.84 0.8K
15:14 105.84 105.84 105.84 105.84 0.9K
15:15 105.86 105.88 105.83 105.88 3.0K
15:16 105.90 105.96 105.90 105.96 5.2K
15:17 105.97 106.00 105.97 106.00 4.0K
15:18 106.02 106.02 105.96 105.96 7.5K
15:19 105.96 105.96 105.93 105.93 1.3K
15:20 105.96 105.97 105.96 105.97 2.4K
15:21 105.98 105.98 105.96 105.96 1.0K
15:22 105.94 105.94 105.87 105.87 6.2K
15:23 105.87 105.87 105.85 105.85 2.3K
15:24 105.86 105.86 105.86 105.86 2.3K
15:25 105.87 105.89 105.87 105.88 1.6K
15:26 105.89 105.91 105.89 105.90 3.3K
15:27 105.92 105.92 105.80 105.81 6.0K
15:28 105.83 105.83 105.81 105.83 3.1K
15:29 105.81 105.83 105.81 105.83 2.8K
15:30 105.83 105.83 105.83 105.83 2.2K
15:31 105.83 105.91 105.83 105.84 4.3K
15:32 105.91 105.91 105.90 105.90 1.2K
15:33 105.91 105.91 105.88 105.88 4.4K
15:34 105.88 105.92 105.88 105.92 2.5K
15:35 105.90 106.00 105.90 106.00 7.0K
15:36 106.00 106.01 105.98 106.01 2.6K
15:37 106.01 106.02 106.00 106.02 7.2K
15:38 105.99 105.99 105.99 105.99 3.3K
15:39 105.99 106.01 105.98 105.98 4.2K
15:40 106.02 106.06 106.02 106.06 10.8K
15:41 106.06 106.07 106.04 106.05 3.9K
15:42 106.04 106.05 106.03 106.03 2.5K
15:43 106.02 106.06 106.02 106.06 4.1K
15:44 106.07 106.07 106.05 106.06 3.2K
15:45 106.05 106.07 106.05 106.05 5.1K
15:46 106.08 106.11 106.08 106.11 4.8K
15:47 106.09 106.11 106.07 106.09 5.2K
15:48 106.10 106.13 106.10 106.11 11.2K
15:49 106.11 106.11 106.07 106.08 4.4K
15:50 106.07 106.07 106.01 106.01 13.6K
15:51 106.01 106.04 105.99 106.04 13.4K
15:52 106.02 106.03 106.01 106.03 8.8K
15:53 106.06 106.13 106.05 106.11 13.5K
15:54 106.11 106.20 106.08 106.19 23.6K
15:55 106.19 106.21 106.19 106.20 13.9K
15:56 106.20 106.22 106.18 106.18 18.9K
15:57 106.19 106.22 106.15 106.20 23.1K
15:58 106.18 106.21 106.17 106.20 29.6K
15:59 106.19 106.20 106.13 106.13 684.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし