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
09:30 106.66 106.91 106.66 106.91 13.3K
09:32 107.07 107.07 106.82 106.82 2.8K
09:33 107.01 107.01 107.01 107.01 0.2K
09:34 106.82 106.99 106.82 106.99 0.8K
09:35 106.84 106.90 106.84 106.90 0.8K
09:36 106.92 106.94 106.92 106.94 0.5K
09:38 107.00 107.00 107.00 107.00 0.4K
09:40 106.84 106.84 106.84 106.84 2.9K
09:41 106.73 106.73 106.65 106.65 0.9K
09:42 106.66 106.66 106.65 106.65 0.4K
09:43 106.58 106.58 106.58 106.58 0.3K
09:44 106.65 106.71 106.65 106.71 2.7K
09:45 106.75 106.76 106.59 106.76 3.0K
09:46 106.72 106.72 106.64 106.64 2.3K
09:47 106.70 106.73 106.70 106.70 3.8K
09:48 106.74 106.75 106.74 106.75 2.0K
09:49 106.67 106.67 106.63 106.63 2.2K
09:50 106.58 106.58 106.47 106.54 3.9K
09:51 106.50 106.55 106.48 106.55 7.8K
09:52 106.53 106.59 106.53 106.59 3.3K
09:53 106.51 106.52 106.46 106.46 4.2K
09:54 106.52 106.52 106.45 106.45 1.7K
09:56 106.44 106.44 106.38 106.38 4.9K
09:57 106.40 106.40 106.40 106.40 1.4K
09:58 106.32 106.32 106.27 106.28 4.6K
09:59 106.20 106.41 106.20 106.41 7.4K
10:00 106.38 106.50 106.38 106.50 8.6K
10:02 106.49 106.59 106.43 106.43 10.9K
10:03 106.42 106.42 106.41 106.41 1.4K
10:05 106.43 106.48 106.43 106.48 1.4K
10:06 106.57 106.61 106.57 106.58 3.6K
10:07 106.58 106.59 106.48 106.48 6.9K
10:08 106.45 106.46 106.45 106.46 1.7K
10:09 106.47 106.47 106.47 106.47 0.6K
10:10 106.44 106.47 106.44 106.47 2.3K
10:11 106.41 106.47 106.41 106.47 4.1K
10:12 106.42 106.61 106.42 106.61 6.7K
10:13 106.63 106.74 106.63 106.71 2.5K
10:14 106.71 106.71 106.64 106.71 1.9K
10:15 106.71 106.71 106.54 106.54 4.7K
10:16 106.54 106.55 106.54 106.55 0.7K
10:17 106.50 106.50 106.41 106.41 3.2K
10:18 106.42 106.42 106.41 106.42 3.2K
10:19 106.42 106.46 106.42 106.43 1.1K
10:20 106.37 106.43 106.37 106.43 1.1K
10:21 106.43 106.43 106.39 106.39 6.6K
10:22 106.40 106.40 106.37 106.37 2.0K
10:23 106.31 106.31 106.31 106.31 3.0K
10:24 106.35 106.35 106.28 106.31 2.5K
10:25 106.27 106.28 106.27 106.28 1.2K
10:26 106.28 106.31 106.28 106.31 0.6K
10:27 106.25 106.26 106.21 106.21 4.3K
10:28 106.20 106.20 106.12 106.12 2.1K
10:29 106.25 106.29 106.25 106.29 2.6K
10:30 106.25 106.29 106.24 106.25 3.1K
10:31 106.18 106.18 106.10 106.18 6.4K
10:32 106.12 106.12 106.12 106.12 1.0K
10:33 106.19 106.19 106.19 106.19 0.1K
10:34 106.19 106.19 106.14 106.14 2.7K
10:35 106.17 106.17 106.17 106.17 0.3K
10:36 106.17 106.20 106.12 106.15 4.7K
10:37 106.15 106.26 106.15 106.21 6.0K
10:38 106.21 106.21 106.18 106.18 1.4K
10:39 106.19 106.22 106.19 106.20 1.4K
10:40 106.20 106.25 106.20 106.25 1.6K
10:41 106.24 106.28 106.12 106.12 2.0K
10:42 106.14 106.14 106.14 106.14 0.6K
10:43 106.06 106.06 106.02 106.02 1.2K
10:44 106.00 106.00 106.00 106.00 1.9K
10:45 105.97 105.98 105.97 105.98 0.4K
10:46 106.00 106.00 105.99 105.99 0.5K
10:47 106.01 106.01 105.82 105.82 2.3K
10:48 105.86 105.89 105.86 105.89 1.1K
10:49 105.89 105.90 105.89 105.90 1.0K
10:50 105.90 105.90 105.90 105.90 0.2K
10:51 105.81 105.81 105.78 105.78 0.5K
10:52 105.76 105.76 105.67 105.67 2.2K
10:53 105.73 105.92 105.73 105.87 4.9K
10:55 105.85 105.85 105.85 105.85 1.0K
10:56 105.88 105.88 105.88 105.88 0.6K
10:58 105.81 105.84 105.81 105.84 1.7K
10:59 105.77 105.77 105.73 105.75 3.1K
11:00 105.81 105.83 105.81 105.83 1.4K
11:01 105.84 105.90 105.84 105.90 1.3K
11:02 105.84 105.84 105.84 105.84 0.5K
11:04 105.78 105.78 105.76 105.76 3.4K
11:05 105.80 105.80 105.80 105.80 0.4K
11:06 105.78 105.78 105.77 105.77 1.0K
11:07 105.73 105.76 105.73 105.76 2.7K
11:08 105.89 105.89 105.89 105.89 1.2K
11:09 105.95 105.95 105.92 105.92 1.3K
11:10 105.86 105.86 105.86 105.86 0.9K
11:11 105.90 105.90 105.88 105.88 0.5K
11:12 105.90 105.90 105.90 105.90 0.6K
11:13 105.83 105.83 105.81 105.81 2.9K
11:14 105.71 105.71 105.71 105.71 0.2K
11:15 105.71 105.71 105.71 105.71 0.5K
11:16 105.72 105.72 105.67 105.67 0.9K
11:17 105.66 105.67 105.66 105.66 0.8K
11:18 105.64 105.64 105.64 105.64 1.4K
11:19 105.62 105.62 105.62 105.62 1.4K
11:21 105.68 105.68 105.66 105.66 1.1K
11:22 105.70 105.74 105.70 105.74 1.4K
11:23 105.73 105.78 105.73 105.78 1.7K
11:25 105.77 105.81 105.77 105.81 1.3K
11:26 105.74 105.74 105.74 105.74 1.2K
11:27 105.82 105.85 105.82 105.85 3.6K
11:28 105.85 105.85 105.85 105.85 0.7K
11:30 105.81 105.81 105.79 105.79 1.6K
11:31 105.85 105.85 105.85 105.85 0.9K
11:32 105.89 105.94 105.89 105.92 2.7K
11:34 105.93 105.93 105.93 105.93 0.6K
11:36 105.90 105.90 105.90 105.90 0.9K
11:37 105.90 105.90 105.90 105.90 0.2K
11:38 105.90 105.90 105.85 105.85 2.5K
11:39 105.96 106.03 105.96 106.03 1.7K
11:40 106.03 106.03 106.03 106.03 1.7K
11:44 106.14 106.14 106.14 106.14 0.3K
11:45 106.14 106.14 106.14 106.14 0.4K
11:46 106.14 106.14 106.09 106.09 3.2K
11:49 106.16 106.16 106.13 106.13 1.7K
11:50 106.10 106.10 106.10 106.10 0.4K
11:51 106.11 106.11 106.06 106.06 1.7K
11:52 106.10 106.11 106.10 106.11 1.3K
11:53 106.15 106.15 106.15 106.15 0.2K
11:54 106.14 106.14 106.14 106.14 0.5K
11:55 106.13 106.16 106.13 106.16 2.4K
11:56 106.18 106.18 106.17 106.17 0.6K
11:57 106.11 106.11 106.09 106.09 1.9K
11:58 106.12 106.12 106.12 106.12 1.1K
11:59 106.13 106.13 106.13 106.13 1.2K
12:02 106.21 106.21 106.21 106.21 0.7K
12:03 106.25 106.25 106.17 106.19 1.7K
12:04 106.20 106.20 106.20 106.20 0.7K
12:05 106.21 106.21 106.18 106.18 1.3K
12:07 106.27 106.28 106.25 106.25 3.4K
12:08 106.23 106.29 106.23 106.29 4.3K
12:09 106.24 106.24 106.24 106.24 1.7K
12:10 106.28 106.28 106.25 106.25 2.7K
12:13 106.15 106.15 106.14 106.14 3.3K
12:14 106.18 106.20 106.18 106.20 1.5K
12:16 106.15 106.15 106.12 106.12 1.6K
12:17 106.17 106.19 106.17 106.19 1.0K
12:18 106.18 106.18 106.18 106.18 1.5K
12:20 106.19 106.19 106.18 106.18 0.5K
12:21 106.12 106.13 106.12 106.13 2.2K
12:22 106.13 106.13 106.11 106.11 1.5K
12:23 106.11 106.12 106.11 106.11 2.1K
12:24 106.11 106.11 106.11 106.11 1.7K
12:25 106.12 106.12 106.09 106.09 2.4K
12:27 106.06 106.06 106.06 106.06 1.9K
12:28 106.06 106.06 106.06 106.06 1.4K
12:29 106.06 106.06 106.01 106.03 1.3K
12:30 106.05 106.13 106.05 106.13 4.1K
12:33 106.14 106.14 106.10 106.10 1.8K
12:34 106.09 106.09 106.09 106.09 0.6K
12:35 106.10 106.10 106.10 106.10 0.8K
12:36 106.11 106.13 106.11 106.13 2.1K
12:37 106.10 106.10 106.09 106.10 1.2K
12:38 106.10 106.10 106.10 106.10 0.9K
12:39 106.07 106.07 106.04 106.04 2.0K
12:40 106.05 106.09 106.05 106.09 2.4K
12:42 106.15 106.15 106.15 106.15 0.6K
12:44 106.17 106.17 106.17 106.17 0.5K
12:45 106.17 106.17 106.17 106.17 0.2K
12:46 106.17 106.17 106.17 106.17 0.5K
12:47 106.19 106.19 106.19 106.19 1.2K
12:48 106.18 106.20 106.18 106.20 1.2K
12:49 106.17 106.17 106.15 106.15 3.2K
12:50 106.14 106.14 106.14 106.14 0.8K
12:51 106.16 106.16 106.16 106.16 13.0K
12:52 106.25 106.26 106.24 106.26 2.3K
12:53 106.26 106.29 106.26 106.29 1.3K
12:54 106.24 106.27 106.24 106.27 1.2K
12:55 106.26 106.33 106.26 106.33 2.2K
12:57 106.31 106.31 106.31 106.31 0.3K
12:58 106.31 106.32 106.31 106.31 0.6K
12:59 106.27 106.27 106.22 106.22 4.1K
13:01 106.27 106.27 106.20 106.20 0.7K
13:02 106.27 106.27 106.27 106.27 0.7K
13:03 106.28 106.28 106.28 106.28 1.1K
13:04 106.32 106.36 106.32 106.36 1.4K
13:05 106.31 106.31 106.31 106.31 1.0K
13:06 106.25 106.25 106.25 106.25 0.8K
13:07 106.36 106.36 106.36 106.36 1.0K
13:08 106.35 106.37 106.35 106.37 1.5K
13:09 106.37 106.42 106.37 106.42 1.7K
13:10 106.38 106.38 106.37 106.37 0.9K
13:11 106.39 106.41 106.39 106.41 0.9K
13:12 106.35 106.35 106.35 106.35 1.5K
13:13 106.36 106.36 106.34 106.34 0.7K
13:14 106.32 106.32 106.21 106.28 7.6K
13:15 106.28 106.32 106.28 106.32 2.0K
13:16 106.36 106.36 106.36 106.36 0.7K
13:18 106.39 106.39 106.39 106.39 1.8K
13:19 106.34 106.34 106.34 106.34 1.2K
13:20 106.39 106.39 106.39 106.39 0.7K
13:21 106.41 106.41 106.41 106.41 0.6K
13:22 106.44 106.44 106.44 106.44 1.4K
13:23 106.47 106.47 106.47 106.47 1.7K
13:24 106.48 106.48 106.44 106.44 2.0K
13:26 106.47 106.48 106.47 106.48 0.4K
13:27 106.41 106.41 106.40 106.40 2.1K
13:28 106.38 106.41 106.36 106.36 4.9K
13:29 106.45 106.47 106.45 106.47 1.2K
13:31 106.47 106.50 106.47 106.47 0.6K
13:32 106.47 106.47 106.42 106.42 1.3K
13:33 106.39 106.39 106.38 106.38 0.7K
13:34 106.40 106.40 106.40 106.40 0.7K
13:35 106.40 106.40 106.38 106.38 0.4K
13:36 106.35 106.35 106.35 106.35 1.5K
13:37 106.40 106.40 106.40 106.40 0.4K
13:38 106.44 106.44 106.42 106.42 2.0K
13:39 106.48 106.48 106.48 106.48 1.4K
13:40 106.51 106.51 106.51 106.51 1.0K
13:41 106.53 106.53 106.48 106.48 1.9K
13:42 106.46 106.46 106.46 106.46 0.1K
13:43 106.44 106.48 106.44 106.48 1.5K
13:45 106.46 106.46 106.46 106.46 0.8K
13:46 106.43 106.43 106.43 106.43 1.4K
13:47 106.47 106.47 106.47 106.47 1.2K
13:48 106.49 106.49 106.49 106.49 1.0K
13:49 106.50 106.50 106.50 106.50 1.5K
13:50 106.49 106.49 106.49 106.49 1.8K
13:51 106.52 106.52 106.50 106.50 1.9K
13:52 106.54 106.54 106.54 106.54 2.4K
13:53 106.53 106.58 106.49 106.58 11.5K
13:54 106.57 106.57 106.57 106.57 0.3K
13:55 106.60 106.60 106.55 106.55 1.1K
13:56 106.56 106.59 106.56 106.59 1.0K
13:57 106.56 106.66 106.56 106.66 4.3K
13:58 106.66 106.66 106.59 106.59 3.3K
13:59 106.62 106.64 106.62 106.64 1.0K
14:00 106.63 106.74 106.62 106.74 4.4K
14:01 106.76 106.78 106.74 106.74 3.5K
14:02 106.70 106.74 106.70 106.74 1.2K
14:03 106.73 106.74 106.73 106.74 1.1K
14:05 106.78 106.78 106.78 106.78 4.8K
14:06 106.83 106.83 106.83 106.83 1.3K
14:07 106.85 106.88 106.83 106.88 3.4K
14:08 106.90 106.90 106.88 106.88 1.0K
14:09 106.86 106.86 106.82 106.82 2.2K
14:10 106.79 106.79 106.78 106.78 2.0K
14:11 106.78 106.80 106.78 106.78 2.9K
14:12 106.79 106.84 106.79 106.84 1.5K
14:13 106.85 106.87 106.84 106.84 3.7K
14:14 106.87 106.90 106.87 106.90 0.8K
14:15 106.89 106.89 106.84 106.84 1.8K
14:16 106.79 106.79 106.79 106.79 1.1K
14:17 106.79 106.79 106.79 106.79 0.8K
14:18 106.79 106.79 106.79 106.79 3.8K
14:19 106.83 106.83 106.83 106.83 0.8K
14:20 106.80 106.80 106.75 106.75 2.3K
14:21 106.73 106.74 106.73 106.74 2.1K
14:22 106.73 106.77 106.73 106.77 2.8K
14:24 106.78 106.78 106.78 106.78 1.1K
14:25 106.78 106.78 106.75 106.75 1.8K
14:26 106.74 106.74 106.74 106.74 0.3K
14:27 106.75 106.77 106.73 106.74 1.3K
14:28 106.74 106.74 106.67 106.67 2.1K
14:30 106.68 106.68 106.68 106.68 0.4K
14:31 106.68 106.70 106.68 106.70 1.9K
14:32 106.71 106.80 106.71 106.80 3.8K
14:33 106.81 106.81 106.81 106.81 0.8K
14:34 106.83 106.84 106.82 106.82 0.5K
14:35 106.84 106.86 106.84 106.86 2.7K
14:36 106.87 106.87 106.87 106.87 0.5K
14:37 106.84 106.86 106.84 106.86 1.5K
14:38 106.86 106.86 106.86 106.86 0.6K
14:39 106.90 106.90 106.88 106.88 4.8K
14:40 106.89 106.89 106.84 106.84 1.4K
14:41 106.82 106.83 106.82 106.82 2.3K
14:42 106.80 106.80 106.80 106.80 0.8K
14:43 106.80 106.80 106.80 106.80 1.3K
14:44 106.80 106.80 106.76 106.78 8.2K
14:45 106.79 106.79 106.79 106.79 0.4K
14:46 106.81 106.81 106.81 106.81 2.7K
14:47 106.79 106.79 106.76 106.78 3.7K
14:48 106.80 106.80 106.79 106.79 0.7K
14:49 106.79 106.79 106.79 106.79 2.0K
14:50 106.79 106.79 106.79 106.79 0.2K
14:51 106.79 106.81 106.79 106.81 0.9K
14:52 106.80 106.80 106.80 106.80 1.8K
14:53 106.75 106.77 106.75 106.77 4.3K
14:55 106.76 106.82 106.76 106.82 4.4K
14:56 106.85 106.89 106.84 106.89 6.9K
14:57 106.87 106.90 106.87 106.89 7.4K
14:58 106.96 106.98 106.96 106.98 3.8K
14:59 106.96 106.98 106.96 106.98 2.5K
15:00 107.00 107.02 107.00 107.00 2.9K
15:01 107.04 107.04 107.04 107.04 1.0K
15:02 107.00 107.03 107.00 107.03 2.4K
15:03 107.03 107.03 107.03 107.03 1.7K
15:04 107.07 107.07 107.03 107.03 0.8K
15:05 107.02 107.02 106.99 107.00 2.9K
15:06 107.03 107.03 107.03 107.03 1.4K
15:07 107.05 107.05 106.99 106.99 2.4K
15:08 106.97 106.97 106.85 106.91 4.6K
15:09 106.91 106.91 106.91 106.91 0.9K
15:11 106.89 106.89 106.85 106.85 1.7K
15:12 106.85 106.85 106.72 106.72 2.6K
15:13 106.75 106.75 106.71 106.71 1.5K
15:14 106.74 106.74 106.70 106.70 1.3K
15:15 106.70 106.70 106.69 106.70 1.8K
15:16 106.66 106.66 106.66 106.66 2.2K
15:17 106.64 106.64 106.64 106.64 1.6K
15:18 106.66 106.68 106.66 106.68 3.0K
15:19 106.68 106.69 106.64 106.68 7.2K
15:20 106.69 106.73 106.69 106.73 2.8K
15:21 106.73 106.76 106.73 106.75 4.4K
15:22 106.73 106.74 106.71 106.74 4.7K
15:23 106.77 106.77 106.77 106.77 1.1K
15:24 106.76 106.76 106.75 106.75 2.7K
15:26 106.77 106.80 106.77 106.80 1.9K
15:27 106.79 106.80 106.79 106.79 1.7K
15:28 106.79 106.79 106.79 106.79 1.1K
15:29 106.81 106.81 106.76 106.77 4.8K
15:30 106.79 106.79 106.77 106.77 2.4K
15:31 106.79 106.79 106.79 106.79 1.1K
15:32 106.79 106.80 106.79 106.80 1.5K
15:33 106.79 106.79 106.78 106.78 1.8K
15:34 106.80 106.80 106.75 106.77 4.3K
15:35 106.75 106.78 106.75 106.78 3.8K
15:36 106.74 106.74 106.74 106.74 1.1K
15:37 106.71 106.72 106.70 106.72 4.1K
15:38 106.73 106.77 106.73 106.77 5.1K
15:39 106.81 106.81 106.81 106.81 1.6K
15:40 106.82 106.86 106.82 106.86 2.2K
15:42 106.79 106.79 106.76 106.76 6.8K
15:43 106.74 106.74 106.73 106.73 3.7K
15:44 106.73 106.74 106.73 106.74 1.7K
15:45 106.76 106.76 106.75 106.75 2.1K
15:46 106.76 106.76 106.73 106.73 3.9K
15:47 106.74 106.74 106.73 106.73 3.2K
15:48 106.75 106.76 106.75 106.76 1.3K
15:49 106.75 106.75 106.74 106.75 5.0K
15:50 106.71 106.71 106.60 106.60 9.1K
15:51 106.63 106.64 106.60 106.60 9.6K
15:52 106.63 106.65 106.60 106.65 8.2K
15:53 106.62 106.62 106.49 106.57 20.9K
15:54 106.57 106.57 106.51 106.51 15.7K
15:55 106.59 106.62 106.57 106.57 17.1K
15:56 106.59 106.66 106.59 106.66 18.6K
15:57 106.66 106.70 106.66 106.70 11.1K
15:58 106.69 106.72 106.68 106.72 35.1K
15:59 106.72 106.73 106.67 106.67 333.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし