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
09:30 106.40 106.66 106.29 106.29 32.6K
09:31 106.30 106.67 106.30 106.67 0.3K
09:32 106.65 106.65 105.29 105.36 30.7K
09:33 105.29 105.45 105.29 105.39 4.4K
09:34 105.65 105.67 105.65 105.67 1.1K
09:35 105.67 105.67 105.10 105.11 8.8K
09:36 105.28 105.28 105.28 105.28 2.6K
09:37 105.28 105.28 105.21 105.21 2.2K
09:38 105.23 105.40 105.23 105.40 4.5K
09:39 105.24 105.24 105.24 105.24 0.3K
09:40 105.24 105.24 105.00 105.06 2.0K
09:41 104.92 105.10 104.88 105.10 5.7K
09:42 105.22 105.22 105.17 105.17 1.4K
09:43 105.32 105.32 105.32 105.32 0.2K
09:44 105.32 105.32 105.32 105.32 0.4K
09:45 105.32 105.50 105.32 105.50 2.7K
09:46 105.69 105.69 105.52 105.52 2.3K
09:47 105.47 105.68 105.46 105.68 2.0K
09:48 105.70 105.70 105.53 105.70 4.4K
09:49 105.58 105.71 105.58 105.71 1.5K
09:50 105.70 105.70 105.45 105.45 6.3K
09:51 105.44 105.44 105.29 105.44 3.6K
09:52 105.45 105.45 105.43 105.43 0.8K
09:53 105.46 105.57 105.46 105.52 6.6K
09:54 105.51 105.51 105.45 105.45 1.7K
09:55 105.49 105.49 105.49 105.49 0.5K
09:56 105.55 105.55 105.54 105.55 1.3K
09:57 105.55 105.79 105.55 105.70 5.1K
09:58 105.79 105.86 105.79 105.86 1.5K
09:59 105.76 105.81 105.76 105.81 2.0K
10:00 105.89 105.89 105.73 105.79 3.3K
10:01 105.80 105.80 105.80 105.80 1.4K
10:02 105.72 105.72 105.72 105.72 0.1K
10:03 105.76 105.78 105.69 105.78 4.5K
10:04 105.79 105.79 105.79 105.79 1.8K
10:05 105.84 105.84 105.84 105.84 1.2K
10:06 105.86 105.86 105.86 105.86 1.0K
10:07 105.85 105.85 105.81 105.85 2.0K
10:08 105.85 105.85 105.85 105.85 0.2K
10:09 105.77 105.81 105.77 105.81 3.3K
10:10 106.01 106.01 106.01 106.01 2.2K
10:11 106.07 106.07 106.02 106.02 0.8K
10:12 106.03 106.03 105.97 105.97 7.6K
10:13 105.93 105.93 105.87 105.93 3.1K
10:14 105.95 105.95 105.95 105.95 0.4K
10:15 105.92 105.94 105.92 105.94 1.5K
10:16 105.98 105.98 105.98 105.98 0.3K
10:17 105.94 105.94 105.93 105.93 1.8K
10:18 105.94 105.94 105.94 105.94 0.7K
10:19 105.94 105.98 105.94 105.98 5.1K
10:20 106.00 106.00 105.96 105.96 2.1K
10:21 105.97 105.97 105.97 105.97 1.1K
10:22 105.97 105.99 105.95 105.99 2.7K
10:23 105.99 105.99 105.94 105.98 2.9K
10:24 105.92 105.94 105.92 105.94 2.8K
10:25 105.95 105.99 105.93 105.98 7.3K
10:26 105.96 105.96 105.86 105.88 8.1K
10:27 105.90 105.94 105.90 105.93 5.0K
10:28 105.93 106.04 105.93 106.02 6.4K
10:29 106.08 106.12 106.07 106.09 1.6K
10:30 106.09 106.14 106.09 106.13 3.1K
10:31 106.19 106.22 106.19 106.22 3.4K
10:32 106.27 106.37 106.27 106.31 3.1K
10:33 106.34 106.37 106.23 106.37 15.4K
10:35 106.38 106.39 106.32 106.32 2.6K
10:36 106.35 106.45 106.35 106.45 3.5K
10:37 106.51 106.51 106.51 106.51 0.4K
10:38 106.45 106.54 106.45 106.54 3.9K
10:39 106.50 106.50 106.50 106.50 0.7K
10:40 106.50 106.64 106.50 106.62 4.6K
10:41 106.63 106.66 106.53 106.53 4.8K
10:42 106.55 106.55 106.55 106.55 0.5K
10:43 106.53 106.57 106.52 106.56 1.9K
10:44 106.59 106.59 106.30 106.32 4.6K
10:45 106.32 106.32 106.32 106.32 2.6K
10:46 106.27 106.37 106.20 106.20 3.4K
10:47 106.36 106.37 106.36 106.37 2.8K
10:48 106.45 106.47 106.45 106.47 0.5K
10:49 106.51 106.51 106.39 106.39 3.2K
10:50 106.20 106.39 106.20 106.39 4.5K
10:51 106.39 106.51 106.33 106.51 6.1K
10:52 106.53 106.57 106.52 106.52 3.0K
10:53 106.52 106.52 106.52 106.52 0.9K
10:54 106.41 106.41 106.37 106.37 7.1K
10:55 106.29 106.33 106.26 106.33 10.0K
10:56 106.27 106.27 106.27 106.27 1.2K
10:57 106.24 106.32 106.24 106.32 0.9K
10:58 106.32 106.39 106.32 106.39 5.8K
10:59 106.37 106.37 106.36 106.37 3.0K
11:00 106.45 106.49 106.45 106.46 4.3K
11:01 106.45 106.45 106.42 106.42 1.4K
11:02 106.40 106.40 106.40 106.40 2.9K
11:04 106.45 106.48 106.45 106.48 2.0K
11:05 106.53 106.53 106.52 106.52 1.3K
11:06 106.58 106.61 106.58 106.58 1.7K
11:07 106.58 106.67 106.58 106.67 3.8K
11:08 106.62 106.71 106.62 106.71 4.0K
11:09 106.72 106.73 106.63 106.63 4.6K
11:10 106.64 106.64 106.56 106.56 7.3K
11:11 106.63 106.63 106.53 106.53 4.5K
11:12 106.51 106.51 106.45 106.50 2.2K
11:13 106.50 106.50 106.48 106.48 2.2K
11:14 106.54 106.54 106.51 106.52 2.8K
11:15 106.52 106.59 106.52 106.59 3.9K
11:16 106.62 106.65 106.60 106.60 3.3K
11:17 106.57 106.57 106.57 106.57 0.6K
11:18 106.61 106.61 106.61 106.61 0.4K
11:19 106.61 106.61 106.56 106.60 3.1K
11:20 106.64 106.72 106.64 106.72 1.5K
11:21 106.77 106.82 106.77 106.79 9.4K
11:22 106.81 106.86 106.79 106.79 4.8K
11:23 106.79 106.79 106.74 106.74 0.9K
11:24 106.74 106.74 106.71 106.71 1.1K
11:25 106.71 106.76 106.71 106.75 3.5K
11:26 106.86 106.89 106.82 106.88 3.2K
11:27 106.70 106.70 106.70 106.70 3.9K
11:28 106.54 106.59 106.54 106.59 1.3K
11:29 106.59 106.59 106.59 106.59 0.9K
11:30 106.68 106.68 106.61 106.61 4.3K
11:31 106.62 106.62 106.62 106.62 1.1K
11:32 106.63 106.63 106.63 106.63 0.5K
11:33 106.71 106.71 106.63 106.63 2.5K
11:34 106.62 106.64 106.62 106.64 0.8K
11:35 106.65 106.82 106.65 106.82 2.9K
11:36 106.85 106.87 106.84 106.87 2.9K
11:38 106.89 106.91 106.83 106.89 1.7K
11:39 106.89 106.94 106.85 106.88 2.4K
11:40 106.85 106.89 106.85 106.85 2.1K
11:41 106.85 106.85 106.85 106.85 3.6K
11:42 106.85 106.85 106.85 106.85 2.2K
11:43 106.84 106.87 106.84 106.87 2.0K
11:44 106.85 106.89 106.85 106.88 2.6K
11:45 106.88 106.89 106.88 106.89 0.5K
11:46 106.89 106.94 106.89 106.94 4.6K
11:47 106.86 106.89 106.86 106.89 1.8K
11:48 106.89 106.89 106.89 106.89 0.8K
11:49 106.90 106.90 106.90 106.90 0.6K
11:50 106.91 106.91 106.90 106.90 2.0K
11:51 106.91 106.97 106.90 106.97 3.7K
11:52 106.91 106.93 106.89 106.93 2.3K
11:53 106.96 106.96 106.86 106.86 0.8K
11:54 106.86 106.86 106.78 106.78 3.9K
11:55 106.78 106.79 106.78 106.79 0.7K
11:56 106.76 106.76 106.69 106.69 1.7K
11:57 106.75 106.75 106.75 106.75 0.5K
11:58 106.68 106.74 106.68 106.71 4.6K
11:59 106.72 106.73 106.72 106.73 1.2K
12:00 106.72 106.85 106.72 106.85 4.2K
12:01 106.79 106.79 106.71 106.71 6.1K
12:02 106.75 106.79 106.75 106.79 1.5K
12:03 106.71 106.77 106.71 106.75 3.6K
12:04 106.74 106.76 106.73 106.75 4.4K
12:05 106.74 106.77 106.74 106.77 1.0K
12:06 106.79 106.79 106.73 106.75 4.6K
12:07 106.76 106.76 106.71 106.74 2.2K
12:08 106.73 106.85 106.73 106.85 2.3K
12:09 106.82 106.87 106.82 106.87 2.7K
12:11 106.92 106.92 106.92 106.92 9.0K
12:12 106.99 107.03 106.99 107.02 5.1K
12:13 107.04 107.05 106.96 106.98 4.0K
12:14 107.02 107.02 106.95 106.95 6.1K
12:15 106.94 106.94 106.92 106.92 2.4K
12:17 106.94 106.94 106.94 106.94 0.5K
12:18 107.05 107.05 107.05 107.05 1.4K
12:19 107.06 107.06 107.06 107.06 0.8K
12:20 107.06 107.09 107.06 107.09 0.5K
12:21 107.06 107.08 107.06 107.08 0.7K
12:22 107.08 107.13 107.08 107.13 1.7K
12:23 107.12 107.17 107.01 107.01 4.4K
12:24 107.01 107.09 107.01 107.09 1.1K
12:25 107.14 107.14 107.14 107.14 0.6K
12:26 107.07 107.07 106.97 106.97 5.0K
12:29 107.05 107.05 106.94 106.94 2.5K
12:30 106.89 106.89 106.89 106.89 0.9K
12:31 106.92 106.92 106.79 106.79 5.8K
12:32 106.79 106.86 106.79 106.86 1.3K
12:33 106.90 106.92 106.90 106.92 1.8K
12:34 106.91 106.96 106.91 106.94 2.1K
12:35 106.90 106.90 106.88 106.88 2.5K
12:36 106.88 106.88 106.85 106.85 1.0K
12:37 106.89 106.92 106.89 106.92 2.5K
12:38 106.88 106.88 106.88 106.88 0.9K
12:39 106.87 106.87 106.87 106.87 0.8K
12:40 106.87 106.87 106.85 106.85 2.9K
12:41 106.85 106.85 106.85 106.85 3.2K
12:44 106.85 106.86 106.85 106.86 2.7K
12:45 106.86 106.89 106.86 106.89 2.3K
12:46 106.92 106.92 106.89 106.92 2.5K
12:48 106.92 106.97 106.92 106.97 1.4K
12:49 106.96 106.98 106.96 106.98 3.3K
12:50 106.98 106.98 106.98 106.98 1.1K
12:51 106.98 106.98 106.95 106.97 4.1K
12:52 107.04 107.06 107.04 107.06 3.3K
12:53 107.13 107.13 107.11 107.13 2.0K
12:54 107.15 107.20 107.13 107.20 1.7K
12:56 107.15 107.15 107.04 107.04 2.3K
12:57 107.05 107.05 107.04 107.05 1.2K
12:58 107.05 107.06 107.05 107.06 0.8K
12:59 107.12 107.12 107.04 107.04 1.8K
13:01 107.00 107.00 107.00 107.00 2.2K
13:02 106.97 107.00 106.96 106.96 3.6K
13:05 106.91 106.91 106.91 106.91 0.5K
13:06 106.82 106.82 106.81 106.82 4.2K
13:07 106.79 106.82 106.79 106.82 0.8K
13:08 106.79 106.82 106.78 106.78 1.9K
13:09 106.77 106.84 106.77 106.81 4.3K
13:10 106.79 106.80 106.79 106.80 1.4K
13:11 106.80 106.80 106.80 106.80 1.9K
13:13 106.86 106.90 106.82 106.82 6.0K
13:14 106.82 106.83 106.82 106.83 1.2K
13:15 106.88 106.88 106.88 106.88 1.4K
13:17 106.83 106.83 106.65 106.76 2.2K
13:19 106.78 106.78 106.78 106.78 1.5K
13:21 106.71 106.71 106.70 106.70 1.3K
13:22 106.76 106.81 106.76 106.81 1.0K
13:23 106.85 106.85 106.85 106.85 2.4K
13:24 106.88 106.88 106.88 106.88 0.5K
13:25 106.88 106.88 106.84 106.84 2.6K
13:26 106.92 106.92 106.92 106.92 0.8K
13:27 106.95 106.95 106.95 106.95 1.5K
13:28 106.94 106.95 106.94 106.95 0.7K
13:29 106.95 106.95 106.95 106.95 0.7K
13:30 106.95 106.95 106.90 106.92 2.1K
13:32 106.90 106.90 106.90 106.90 0.2K
13:33 106.92 106.92 106.92 106.92 0.9K
13:34 106.87 106.87 106.87 106.87 0.7K
13:35 106.92 106.92 106.92 106.92 0.8K
13:36 106.93 106.93 106.88 106.88 2.0K
13:37 106.81 106.81 106.81 106.81 1.9K
13:38 106.77 106.77 106.77 106.77 1.2K
13:39 106.79 106.81 106.79 106.81 0.9K
13:40 106.83 106.84 106.83 106.84 1.0K
13:41 106.80 106.86 106.80 106.82 1.0K
13:42 106.86 106.86 106.86 106.86 1.1K
13:43 106.86 106.92 106.86 106.92 1.9K
13:44 106.94 106.94 106.94 106.94 0.7K
13:45 106.95 106.99 106.95 106.99 3.3K
13:46 107.02 107.08 107.02 107.08 1.8K
13:47 107.09 107.10 107.07 107.10 2.5K
13:49 107.17 107.17 107.13 107.13 3.7K
13:53 107.12 107.12 107.12 107.12 0.8K
13:54 107.11 107.11 107.08 107.08 5.5K
13:55 107.11 107.11 107.11 107.11 1.6K
13:57 107.10 107.13 107.10 107.13 3.1K
13:58 107.11 107.11 107.11 107.11 0.8K
14:00 107.09 107.09 107.09 107.09 2.5K
14:01 107.08 107.08 107.08 107.08 1.0K
14:02 107.04 107.08 107.04 107.08 5.0K
14:03 107.08 107.08 107.08 107.08 0.9K
14:04 107.09 107.09 107.09 107.09 0.6K
14:05 107.12 107.13 107.12 107.13 0.7K
14:06 107.10 107.12 107.10 107.12 1.7K
14:07 107.14 107.14 107.14 107.14 0.4K
14:08 107.15 107.18 107.15 107.18 1.1K
14:09 107.18 107.18 107.15 107.15 1.2K
14:10 107.18 107.20 107.15 107.15 5.5K
14:11 107.13 107.13 107.10 107.10 1.1K
14:12 107.04 107.07 107.04 107.07 1.5K
14:13 107.06 107.06 107.06 107.06 0.2K
14:14 107.13 107.20 107.13 107.20 3.3K
14:16 107.13 107.15 107.13 107.15 2.8K
14:17 107.14 107.14 107.14 107.14 4.4K
14:18 107.11 107.23 107.11 107.23 6.3K
14:19 107.26 107.26 107.26 107.26 0.3K
14:20 107.27 107.27 107.27 107.27 0.5K
14:21 107.27 107.27 107.27 107.27 0.1K
14:22 107.21 107.22 107.21 107.21 3.2K
14:23 107.18 107.18 107.18 107.18 0.2K
14:24 107.21 107.23 107.20 107.23 2.0K
14:25 107.22 107.22 107.17 107.18 1.9K
14:26 107.18 107.20 107.18 107.18 2.5K
14:27 107.22 107.22 107.19 107.19 0.4K
14:28 107.21 107.21 107.20 107.20 0.6K
14:29 107.21 107.21 107.21 107.21 1.1K
14:30 107.21 107.21 107.21 107.21 1.0K
14:31 107.22 107.22 107.21 107.21 0.7K
14:32 107.22 107.25 107.21 107.25 2.2K
14:33 107.25 107.25 107.25 107.25 2.0K
14:34 107.25 107.25 107.25 107.25 1.5K
14:35 107.20 107.20 107.20 107.20 0.7K
14:36 107.25 107.29 107.25 107.29 1.9K
14:37 107.26 107.26 107.25 107.25 1.8K
14:38 107.27 107.27 107.27 107.27 0.6K
14:39 107.24 107.24 107.24 107.24 1.2K
14:40 107.23 107.24 107.23 107.24 1.1K
14:41 107.25 107.25 107.22 107.23 2.0K
14:42 107.21 107.22 107.21 107.22 2.7K
14:43 107.22 107.25 107.22 107.25 1.1K
14:44 107.22 107.23 107.22 107.23 1.1K
14:45 107.20 107.20 107.20 107.20 1.3K
14:47 107.20 107.20 107.20 107.20 2.1K
14:48 107.19 107.28 107.19 107.28 2.6K
14:49 107.26 107.26 107.21 107.21 2.0K
14:50 107.23 107.23 107.22 107.22 1.0K
14:51 107.20 107.25 107.20 107.25 1.8K
14:52 107.25 107.25 107.25 107.25 1.7K
14:53 107.29 107.29 107.29 107.29 1.5K
14:54 107.32 107.34 107.31 107.34 1.6K
14:55 107.31 107.33 107.30 107.33 3.8K
14:56 107.31 107.31 107.28 107.28 2.0K
14:57 107.26 107.27 107.26 107.27 2.0K
14:58 107.26 107.26 107.26 107.26 2.0K
14:59 107.31 107.31 107.31 107.31 0.6K
15:00 107.28 107.37 107.28 107.35 2.7K
15:01 107.40 107.40 107.40 107.40 1.2K
15:02 107.40 107.41 107.40 107.41 1.9K
15:03 107.41 107.45 107.41 107.43 1.1K
15:04 107.45 107.45 107.40 107.40 2.4K
15:05 107.42 107.42 107.42 107.42 1.0K
15:06 107.48 107.48 107.48 107.48 1.2K
15:07 107.47 107.50 107.47 107.50 3.6K
15:08 107.51 107.51 107.50 107.50 1.1K
15:09 107.51 107.53 107.51 107.53 1.1K
15:10 107.56 107.56 107.51 107.55 3.0K
15:11 107.55 107.55 107.51 107.51 16.4K
15:13 107.48 107.48 107.47 107.47 1.5K
15:14 107.47 107.52 107.47 107.52 1.8K
15:15 107.49 107.49 107.49 107.49 1.1K
15:16 107.51 107.51 107.51 107.51 1.2K
15:17 107.48 107.50 107.48 107.50 1.6K
15:18 107.51 107.51 107.48 107.49 3.3K
15:19 107.52 107.52 107.48 107.48 3.5K
15:20 107.49 107.49 107.45 107.49 3.3K
15:21 107.50 107.50 107.50 107.50 0.6K
15:22 107.49 107.52 107.49 107.51 4.3K
15:23 107.52 107.54 107.52 107.54 4.6K
15:24 107.54 107.54 107.48 107.51 4.6K
15:25 107.52 107.56 107.52 107.56 2.4K
15:26 107.53 107.58 107.53 107.54 3.5K
15:27 107.54 107.54 107.52 107.52 1.6K
15:28 107.45 107.46 107.43 107.46 4.7K
15:29 107.43 107.46 107.41 107.45 3.9K
15:30 107.47 107.48 107.44 107.48 3.4K
15:31 107.49 107.49 107.44 107.49 2.6K
15:32 107.45 107.45 107.41 107.41 2.2K
15:33 107.39 107.39 107.39 107.39 2.9K
15:34 107.41 107.43 107.41 107.43 3.8K
15:35 107.43 107.46 107.43 107.44 2.3K
15:36 107.46 107.46 107.41 107.41 4.4K
15:37 107.42 107.42 107.40 107.40 2.2K
15:38 107.41 107.42 107.37 107.38 3.3K
15:39 107.40 107.41 107.34 107.34 1.8K
15:40 107.34 107.41 107.34 107.41 3.2K
15:41 107.41 107.44 107.41 107.44 2.0K
15:42 107.44 107.44 107.38 107.42 4.9K
15:43 107.42 107.42 107.40 107.41 1.6K
15:44 107.42 107.44 107.41 107.44 6.8K
15:45 107.42 107.44 107.41 107.41 3.4K
15:46 107.41 107.47 107.41 107.47 5.6K
15:47 107.43 107.48 107.43 107.48 5.8K
15:48 107.47 107.50 107.47 107.49 5.1K
15:49 107.44 107.44 107.42 107.43 3.6K
15:50 107.46 107.46 107.38 107.40 11.7K
15:51 107.41 107.44 107.40 107.40 6.5K
15:52 107.40 107.43 107.40 107.43 4.9K
15:53 107.37 107.40 107.37 107.40 7.3K
15:54 107.40 107.51 107.39 107.51 16.2K
15:55 107.54 107.62 107.54 107.61 14.0K
15:56 107.62 107.66 107.62 107.62 18.6K
15:57 107.63 107.67 107.63 107.63 17.9K
15:58 107.63 107.64 107.60 107.61 32.0K
15:59 107.62 107.62 107.55 107.61 318.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし