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
09:30 106.87 107.32 106.54 107.32 19.8K
09:31 107.32 107.32 107.28 107.28 0.7K
09:32 107.29 107.31 107.07 107.07 1.3K
09:33 107.26 107.26 106.89 106.89 4.5K
09:34 106.83 106.83 106.83 106.83 0.2K
09:35 107.13 107.28 107.13 107.28 2.3K
09:36 107.28 107.33 107.17 107.33 0.6K
09:37 107.33 107.33 107.33 107.33 0.2K
09:38 107.33 107.35 107.33 107.35 0.5K
09:39 107.32 107.32 107.16 107.16 2.9K
09:40 107.37 107.37 107.37 107.37 1.6K
09:41 107.25 107.45 107.25 107.45 2.6K
09:42 107.40 107.49 107.40 107.49 0.4K
09:43 107.45 107.45 107.45 107.45 0.7K
09:44 107.50 107.50 107.50 107.50 0.7K
09:45 107.50 107.50 107.47 107.47 2.9K
09:46 107.41 107.78 107.41 107.78 4.6K
09:47 107.77 107.77 107.57 107.57 1.6K
09:48 107.62 107.62 107.62 107.62 0.7K
09:49 107.63 107.70 107.63 107.69 5.1K
09:50 107.56 107.73 107.56 107.73 3.5K
09:51 107.86 107.86 107.76 107.76 1.0K
09:52 107.75 107.83 107.75 107.77 1.2K
09:53 107.77 107.77 107.68 107.68 0.4K
09:54 107.75 107.75 107.75 107.75 0.9K
09:55 107.75 107.75 107.75 107.75 0.6K
09:56 107.74 107.79 107.70 107.79 4.4K
09:57 107.78 107.78 107.60 107.60 6.0K
09:59 107.51 107.51 107.51 107.51 7.5K
10:00 107.57 107.61 107.57 107.58 2.4K
10:01 107.58 107.80 107.58 107.80 2.5K
10:02 107.63 107.63 107.58 107.63 5.1K
10:03 107.67 107.67 107.67 107.67 0.7K
10:04 107.68 107.68 107.68 107.68 0.9K
10:05 107.72 107.72 107.67 107.67 2.7K
10:06 107.63 107.67 107.63 107.64 2.5K
10:07 107.69 107.76 107.69 107.76 2.8K
10:08 107.65 107.69 107.65 107.69 2.2K
10:09 107.72 107.72 107.72 107.72 0.7K
10:10 107.69 107.74 107.69 107.74 2.7K
10:11 107.79 107.79 107.79 107.78 0.5K
10:12 107.76 107.77 107.68 107.77 3.2K
10:13 107.79 107.89 107.79 107.89 2.5K
10:14 107.74 107.74 107.72 107.72 3.3K
10:15 107.70 107.70 107.70 107.70 1.4K
10:17 107.79 107.79 107.74 107.74 2.9K
10:18 107.73 107.78 107.73 107.75 1.4K
10:19 107.78 107.78 107.76 107.78 1.0K
10:20 107.78 107.79 107.76 107.79 1.9K
10:22 107.78 107.80 107.68 107.68 4.1K
10:23 107.71 107.71 107.71 107.71 1.0K
10:24 107.65 107.91 107.65 107.86 5.4K
10:25 107.85 107.88 107.85 107.88 2.6K
10:26 107.88 107.88 107.82 107.85 2.7K
10:27 107.82 107.82 107.82 107.82 0.5K
10:28 107.76 107.76 107.68 107.68 6.8K
10:29 107.67 107.71 107.67 107.70 1.8K
10:30 107.70 107.70 107.70 107.70 0.8K
10:31 107.53 107.58 107.52 107.58 4.3K
10:32 107.57 107.57 107.50 107.50 1.8K
10:33 107.53 107.53 107.45 107.45 4.4K
10:34 107.42 107.44 107.42 107.42 1.4K
10:35 107.43 107.51 107.43 107.51 2.1K
10:36 107.53 107.57 107.51 107.51 0.7K
10:37 107.51 107.58 107.49 107.58 1.4K
10:38 107.61 107.61 107.58 107.58 2.4K
10:39 107.57 107.57 107.57 107.57 0.2K
10:40 107.53 107.55 107.53 107.55 2.4K
10:41 107.63 107.64 107.61 107.64 1.2K
10:42 107.64 107.67 107.64 107.67 2.9K
10:43 107.65 107.65 107.65 107.65 1.6K
10:44 107.68 107.68 107.68 107.68 2.0K
10:45 107.75 107.75 107.75 107.75 0.6K
10:46 107.79 107.79 107.71 107.71 1.5K
10:47 107.76 107.76 107.70 107.70 1.9K
10:48 107.60 107.66 107.60 107.66 2.4K
10:51 107.69 107.69 107.69 107.69 0.1K
10:52 107.60 107.60 107.53 107.53 2.4K
10:53 107.39 107.39 107.27 107.27 4.8K
10:54 107.36 107.36 107.25 107.30 2.9K
10:55 107.20 107.20 107.20 107.20 2.5K
10:56 107.25 107.25 107.13 107.13 2.1K
10:57 107.15 107.15 107.11 107.11 2.4K
10:59 107.16 107.18 107.09 107.09 2.2K
11:00 107.13 107.17 107.01 107.01 5.3K
11:01 106.98 106.98 106.95 106.95 3.2K
11:03 106.93 106.93 106.83 106.83 2.9K
11:04 106.70 106.81 106.67 106.67 3.2K
11:05 106.75 106.75 106.74 106.74 1.3K
11:06 106.78 106.78 106.64 106.74 6.3K
11:07 106.74 106.75 106.71 106.71 2.8K
11:08 106.78 106.81 106.77 106.81 4.8K
11:09 106.82 106.83 106.74 106.78 5.2K
11:11 106.79 106.81 106.76 106.76 3.2K
11:12 106.69 106.81 106.69 106.81 2.0K
11:13 106.82 106.84 106.82 106.84 2.2K
11:14 106.86 106.86 106.81 106.81 1.4K
11:15 106.82 106.83 106.82 106.83 2.0K
11:16 106.85 106.85 106.80 106.80 3.0K
11:17 106.82 106.82 106.74 106.76 3.0K
11:18 106.77 106.77 106.76 106.76 2.8K
11:19 106.83 106.84 106.83 106.84 1.7K
11:20 106.80 106.80 106.78 106.79 3.4K
11:21 106.82 106.82 106.80 106.80 1.3K
11:22 106.74 106.75 106.74 106.75 2.1K
11:23 106.75 106.75 106.71 106.71 0.7K
11:24 106.69 106.69 106.67 106.67 2.7K
11:26 106.67 106.72 106.67 106.72 1.4K
11:27 106.74 106.74 106.69 106.71 3.6K
11:28 106.76 106.76 106.76 106.76 0.7K
11:29 106.75 106.75 106.75 106.75 1.2K
11:30 106.70 106.74 106.70 106.74 2.4K
11:32 106.75 106.79 106.75 106.79 0.4K
11:33 106.79 106.80 106.76 106.76 1.0K
11:34 106.77 106.77 106.70 106.74 1.1K
11:35 106.69 106.72 106.69 106.72 2.6K
11:36 106.69 106.69 106.57 106.57 4.1K
11:37 106.52 106.52 106.52 106.52 0.6K
11:39 106.46 106.46 106.45 106.46 2.8K
11:40 106.56 106.56 106.53 106.53 0.8K
11:41 106.54 106.54 106.54 106.54 1.5K
11:42 106.49 106.49 106.49 106.49 2.2K
11:43 106.45 106.45 106.42 106.42 1.3K
11:44 106.47 106.47 106.44 106.47 1.2K
11:45 106.50 106.50 106.50 106.50 0.3K
11:46 106.45 106.45 106.35 106.38 4.0K
11:47 106.40 106.41 106.40 106.41 0.9K
11:48 106.42 106.42 106.41 106.41 1.3K
11:49 106.42 106.42 106.37 106.37 1.3K
11:50 106.41 106.42 106.41 106.42 0.7K
11:51 106.40 106.40 106.40 106.40 0.5K
11:52 106.40 106.40 106.36 106.36 0.6K
11:53 106.40 106.40 106.35 106.35 2.2K
11:54 106.45 106.45 106.39 106.39 1.3K
11:55 106.39 106.46 106.39 106.46 3.6K
11:56 106.47 106.54 106.47 106.54 1.3K
11:57 106.55 106.55 106.55 106.55 1.2K
11:58 106.59 106.62 106.55 106.58 2.9K
11:59 106.58 106.59 106.56 106.59 5.3K
12:00 106.62 106.62 106.60 106.60 2.7K
12:01 106.77 106.77 106.77 106.77 0.4K
12:02 106.69 106.74 106.69 106.74 2.8K
12:03 106.74 106.74 106.70 106.70 2.1K
12:04 106.70 106.70 106.70 106.70 1.0K
12:05 106.74 106.74 106.74 106.74 1.3K
12:06 106.74 106.74 106.74 106.74 0.3K
12:07 106.71 106.74 106.71 106.74 0.6K
12:08 106.73 106.73 106.73 106.73 1.1K
12:09 106.73 106.76 106.73 106.76 1.6K
12:10 106.79 106.84 106.78 106.84 5.9K
12:11 106.79 106.80 106.74 106.78 2.1K
12:12 106.73 106.80 106.73 106.75 2.9K
12:13 106.75 106.75 106.75 106.75 1.8K
12:15 106.76 106.76 106.76 106.76 1.4K
12:16 106.76 106.76 106.72 106.74 2.2K
12:17 106.74 106.74 106.74 106.74 0.6K
12:18 106.74 106.74 106.74 106.74 0.8K
12:19 106.69 106.69 106.43 106.50 9.3K
12:20 106.43 106.43 106.26 106.26 1.7K
12:21 106.13 106.13 106.07 106.10 11.1K
12:22 105.96 106.08 105.95 106.08 1.9K
12:23 106.07 106.22 106.07 106.14 13.8K
12:24 106.11 106.18 106.11 106.16 6.5K
12:25 106.16 106.24 106.16 106.24 7.8K
12:26 106.23 106.33 106.21 106.33 2.1K
12:27 106.38 106.41 106.38 106.38 1.3K
12:28 106.40 106.40 106.25 106.35 3.6K
12:30 106.32 106.32 106.32 106.32 0.7K
12:31 106.45 106.45 106.30 106.34 2.7K
12:32 106.34 106.34 106.34 106.34 0.6K
12:33 106.48 106.48 106.48 106.48 0.6K
12:34 106.39 106.43 106.39 106.43 1.1K
12:35 106.45 106.47 106.36 106.36 2.9K
12:36 106.44 106.44 106.37 106.43 0.9K
12:37 106.45 106.45 106.45 106.45 0.9K
12:38 106.44 106.44 106.34 106.34 3.4K
12:40 106.40 106.40 106.40 106.40 1.3K
12:41 106.40 106.40 106.35 106.35 0.9K
12:42 106.37 106.37 106.37 106.37 1.0K
12:43 106.37 106.37 106.25 106.26 3.0K
12:44 106.29 106.31 106.28 106.31 1.5K
12:45 106.33 106.33 106.33 106.33 0.5K
12:46 106.27 106.27 106.23 106.23 2.8K
12:47 106.26 106.26 106.26 106.26 0.4K
12:48 106.26 106.26 106.26 106.26 2.5K
12:49 106.26 106.26 106.16 106.18 2.2K
12:50 106.17 106.17 106.13 106.14 1.8K
12:51 106.14 106.24 106.14 106.22 5.1K
12:52 106.22 106.22 106.19 106.19 1.1K
12:53 106.21 106.21 106.17 106.17 1.6K
12:54 106.16 106.16 106.16 106.16 2.3K
12:55 106.14 106.18 106.14 106.18 1.2K
12:56 106.15 106.23 106.15 106.23 2.5K
12:57 106.22 106.22 106.22 106.22 0.5K
12:58 106.24 106.26 106.15 106.26 2.5K
12:59 106.28 106.28 106.17 106.17 2.6K
13:00 106.19 106.19 106.19 106.19 2.1K
13:02 106.28 106.34 106.28 106.28 2.6K
13:03 106.21 106.21 106.21 106.21 2.2K
13:04 106.25 106.25 106.25 106.25 0.2K
13:05 106.22 106.23 106.14 106.14 2.6K
13:06 106.25 106.25 106.25 106.25 0.7K
13:07 106.23 106.23 106.23 106.23 0.4K
13:08 106.21 106.25 106.21 106.25 1.4K
13:09 106.20 106.25 106.20 106.25 3.0K
13:10 106.29 106.29 106.29 106.29 0.6K
13:11 106.34 106.36 106.27 106.27 5.6K
13:13 106.30 106.30 106.30 106.30 0.1K
13:14 106.30 106.32 106.30 106.32 2.6K
13:15 106.31 106.31 106.26 106.26 1.0K
13:16 106.29 106.32 106.29 106.32 1.0K
13:17 106.29 106.32 106.29 106.32 0.5K
13:18 106.29 106.33 106.29 106.33 1.7K
13:19 106.32 106.32 106.32 106.32 1.5K
13:20 106.33 106.34 106.32 106.34 4.0K
13:21 106.33 106.37 106.33 106.37 1.2K
13:22 106.35 106.35 106.30 106.30 1.6K
13:24 106.29 106.32 106.29 106.32 0.6K
13:25 106.28 106.29 106.24 106.29 3.9K
13:26 106.28 106.28 106.18 106.18 7.3K
13:27 106.18 106.19 106.14 106.14 2.1K
13:28 106.13 106.16 106.13 106.16 1.2K
13:29 106.17 106.17 106.17 106.17 0.8K
13:30 106.28 106.37 106.23 106.23 7.8K
13:31 106.21 106.21 106.18 106.18 0.8K
13:32 106.18 106.18 106.18 106.18 3.4K
13:33 106.09 106.09 106.02 106.02 1.9K
13:34 106.02 106.10 105.97 105.97 3.9K
13:35 106.05 106.08 105.97 106.08 2.2K
13:36 105.92 105.95 105.92 105.95 0.6K
13:37 105.95 105.95 105.93 105.95 0.5K
13:38 105.95 105.95 105.95 105.95 0.7K
13:39 105.96 105.99 105.94 105.97 2.2K
13:40 105.97 105.99 105.95 105.95 3.1K
13:42 105.97 105.97 105.90 105.90 2.5K
13:43 105.88 105.90 105.85 105.90 2.5K
13:44 105.87 105.94 105.87 105.94 1.8K
13:45 105.89 105.89 105.87 105.87 1.5K
13:46 105.89 105.89 105.89 105.89 0.7K
13:47 105.85 105.85 105.83 105.83 1.7K
13:48 105.86 105.86 105.81 105.81 3.4K
13:49 105.88 105.94 105.88 105.88 4.5K
13:51 105.83 105.84 105.79 105.82 2.7K
13:52 105.81 105.81 105.81 105.81 0.3K
13:53 105.81 105.81 105.81 105.81 0.7K
13:54 105.72 105.77 105.72 105.77 4.4K
13:55 105.78 105.78 105.78 105.78 0.6K
13:56 105.79 105.79 105.79 105.79 0.8K
13:57 105.79 105.79 105.79 105.79 1.2K
13:58 105.76 105.80 105.76 105.78 1.8K
13:59 105.79 105.79 105.75 105.75 1.8K
14:00 105.76 105.76 105.76 105.76 1.6K
14:01 105.81 105.81 105.77 105.77 2.2K
14:02 105.81 105.84 105.81 105.84 1.1K
14:03 105.85 105.85 105.80 105.83 3.7K
14:04 105.82 105.82 105.82 105.82 0.4K
14:05 105.79 105.82 105.77 105.79 3.1K
14:06 105.74 105.74 105.70 105.72 2.1K
14:07 105.76 105.76 105.75 105.75 2.0K
14:08 105.78 105.78 105.78 105.78 1.0K
14:09 105.78 105.78 105.77 105.77 2.3K
14:10 105.78 105.78 105.76 105.76 1.6K
14:11 105.79 105.79 105.78 105.78 2.2K
14:12 105.73 105.73 105.73 105.73 3.8K
14:13 105.75 105.75 105.75 105.75 1.0K
14:14 105.75 105.75 105.71 105.71 1.4K
14:15 105.71 105.71 105.69 105.71 3.1K
14:16 105.67 105.69 105.51 105.63 10.3K
14:18 105.59 105.59 105.50 105.50 1.2K
14:19 105.51 105.51 105.39 105.41 1.8K
14:20 105.48 105.48 105.33 105.33 4.6K
14:21 105.26 105.26 105.25 105.25 1.8K
14:22 105.31 105.35 105.31 105.35 1.6K
14:23 105.32 105.32 105.29 105.29 2.6K
14:24 105.37 105.44 105.36 105.44 5.0K
14:25 105.44 105.53 105.44 105.53 5.3K
14:26 105.56 105.56 105.56 105.56 1.0K
14:27 105.46 105.46 105.44 105.44 2.6K
14:28 105.35 105.38 105.35 105.38 1.2K
14:29 105.29 105.29 105.29 105.29 1.3K
14:30 105.31 105.31 105.20 105.20 6.3K
14:31 105.28 105.29 105.24 105.29 1.4K
14:32 105.34 105.34 105.29 105.31 2.9K
14:33 105.26 105.32 105.26 105.32 1.4K
14:35 105.32 105.35 105.32 105.35 1.8K
14:36 105.37 105.44 105.37 105.40 3.5K
14:37 105.42 105.47 105.40 105.47 3.4K
14:38 105.52 105.52 105.46 105.48 1.5K
14:39 105.48 105.53 105.48 105.52 3.6K
14:41 105.57 105.57 105.56 105.56 1.2K
14:42 105.59 105.59 105.57 105.57 2.6K
14:43 105.57 105.58 105.54 105.57 5.1K
14:44 105.54 105.58 105.54 105.58 1.1K
14:45 105.58 105.62 105.58 105.60 2.7K
14:46 105.58 105.58 105.58 105.58 0.3K
14:47 105.53 105.55 105.49 105.49 6.7K
14:48 105.56 105.56 105.56 105.56 0.3K
14:49 105.56 105.56 105.56 105.56 1.2K
14:50 105.56 105.60 105.56 105.60 2.1K
14:51 105.54 105.54 105.54 105.54 0.1K
14:52 105.58 105.58 105.57 105.58 1.0K
14:53 105.58 105.60 105.58 105.58 2.2K
14:55 105.58 105.63 105.58 105.60 5.3K
14:56 105.59 105.60 105.56 105.56 6.6K
14:57 105.58 105.59 105.58 105.59 1.6K
14:58 105.59 105.63 105.59 105.63 4.1K
14:59 105.58 105.60 105.58 105.60 2.3K
15:00 105.63 105.67 105.63 105.67 1.5K
15:01 105.67 105.67 105.61 105.61 3.8K
15:03 105.60 105.60 105.52 105.54 4.1K
15:04 105.54 105.54 105.54 105.54 0.9K
15:05 105.54 105.54 105.51 105.51 2.2K
15:06 105.55 105.59 105.55 105.57 5.0K
15:07 105.53 105.53 105.48 105.51 3.5K
15:08 105.50 105.50 105.50 105.50 1.7K
15:09 105.46 105.46 105.39 105.39 2.1K
15:10 105.40 105.42 105.40 105.42 2.2K
15:11 105.42 105.45 105.42 105.42 1.9K
15:12 105.43 105.43 105.43 105.43 1.3K
15:13 105.49 105.49 105.45 105.49 2.4K
15:14 105.49 105.49 105.46 105.46 2.6K
15:15 105.45 105.50 105.45 105.49 2.6K
15:16 105.47 105.49 105.45 105.49 2.4K
15:17 105.46 105.47 105.46 105.47 1.5K
15:18 105.47 105.47 105.45 105.45 1.3K
15:19 105.44 105.44 105.40 105.40 1.6K
15:20 105.38 105.38 105.33 105.33 3.3K
15:21 105.29 105.36 105.29 105.36 5.1K
15:22 105.36 105.38 105.34 105.38 2.3K
15:23 105.34 105.37 105.34 105.37 2.0K
15:24 105.37 105.37 105.31 105.31 1.6K
15:25 105.29 105.32 105.28 105.32 3.3K
15:26 105.35 105.35 105.35 105.35 0.5K
15:27 105.34 105.34 105.29 105.29 2.2K
15:28 105.29 105.33 105.29 105.29 3.8K
15:29 105.28 105.30 105.26 105.30 3.8K
15:30 105.31 105.35 105.31 105.35 3.5K
15:31 105.35 105.36 105.31 105.31 2.2K
15:32 105.30 105.35 105.30 105.35 3.5K
15:33 105.38 105.39 105.37 105.38 4.3K
15:34 105.38 105.38 105.38 105.38 0.2K
15:35 105.38 105.41 105.38 105.40 3.5K
15:36 105.41 105.44 105.40 105.40 4.6K
15:37 105.42 105.44 105.34 105.34 5.6K
15:38 105.32 105.32 105.31 105.31 1.8K
15:39 105.33 105.36 105.33 105.36 2.0K
15:40 105.39 105.39 105.35 105.35 3.6K
15:41 105.31 105.31 105.30 105.30 2.0K
15:42 105.27 105.28 105.27 105.28 3.0K
15:43 105.28 105.28 105.23 105.26 3.9K
15:44 105.26 105.28 105.26 105.28 3.0K
15:45 105.28 105.30 105.26 105.29 5.6K
15:46 105.27 105.29 105.22 105.25 5.1K
15:47 105.27 105.27 105.25 105.25 4.9K
15:48 105.25 105.29 105.23 105.28 6.3K
15:49 105.29 105.31 105.26 105.31 5.2K
15:50 105.35 105.43 105.35 105.43 9.5K
15:51 105.42 105.47 105.42 105.45 10.1K
15:52 105.49 105.52 105.45 105.50 9.8K
15:53 105.52 105.52 105.48 105.48 8.6K
15:54 105.51 105.61 105.51 105.61 29.0K
15:55 105.59 105.71 105.59 105.70 20.6K
15:56 105.71 105.71 105.65 105.65 21.3K
15:57 105.67 105.67 105.52 105.55 19.3K
15:58 105.55 105.56 105.50 105.51 31.4K
15:59 105.54 105.54 105.43 105.50 346.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし