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
09:30 105.01 105.01 105.01 105.01 20.1K
09:31 105.05 105.05 104.92 104.92 2.2K
09:32 103.71 103.71 103.22 103.39 20.1K
09:33 103.39 104.25 103.39 103.95 5.5K
09:34 103.40 103.40 103.40 103.40 0.2K
09:35 103.84 103.84 103.83 103.83 0.6K
09:36 103.84 104.16 103.84 104.16 1.0K
09:37 103.97 103.97 103.97 103.97 0.9K
09:38 103.96 103.96 103.96 103.96 1.4K
09:39 104.26 104.26 104.26 104.26 0.9K
09:40 104.08 104.08 104.08 104.08 0.5K
09:41 104.12 104.20 104.12 104.20 0.5K
09:42 104.12 104.26 104.12 104.26 0.7K
09:43 104.01 104.02 104.01 104.02 3.0K
09:44 104.07 104.11 104.07 104.07 1.6K
09:45 104.13 104.13 104.07 104.08 4.7K
09:46 104.15 104.23 104.14 104.14 3.5K
09:47 104.27 104.27 104.27 104.27 0.7K
09:48 104.10 104.16 104.10 104.15 5.1K
09:49 104.17 104.25 104.17 104.25 2.7K
09:50 104.31 104.31 104.22 104.22 1.3K
09:51 104.22 104.22 104.16 104.16 1.7K
09:53 104.13 104.44 104.13 104.44 4.3K
09:54 104.41 104.42 104.39 104.42 1.1K
09:55 104.32 104.37 104.22 104.22 2.2K
09:56 104.33 104.33 104.33 104.33 1.3K
09:57 104.36 104.36 104.27 104.27 1.9K
09:58 104.16 104.16 104.16 104.16 0.8K
09:59 104.07 104.07 104.07 104.07 0.6K
10:00 104.19 104.23 104.16 104.23 3.5K
10:01 104.21 104.33 104.21 104.33 3.8K
10:02 104.55 104.55 104.55 104.55 0.3K
10:03 104.60 104.63 104.60 104.63 1.8K
10:05 104.60 104.66 104.60 104.64 3.4K
10:06 104.56 104.56 104.52 104.52 8.8K
10:07 104.53 104.53 104.51 104.53 1.8K
10:08 104.48 104.49 104.47 104.49 4.2K
10:09 104.59 104.60 104.59 104.60 1.7K
10:10 104.62 104.72 104.62 104.72 2.8K
10:11 104.69 104.80 104.69 104.80 2.9K
10:12 104.69 104.74 104.64 104.74 2.1K
10:13 104.68 104.68 104.68 104.68 0.6K
10:14 104.75 104.75 104.71 104.71 2.0K
10:15 104.87 104.99 104.87 104.99 2.4K
10:16 104.98 104.99 104.88 104.93 3.3K
10:17 104.97 104.97 104.97 104.97 0.7K
10:18 104.94 104.98 104.94 104.98 2.6K
10:19 104.95 104.95 104.95 104.95 0.2K
10:20 104.97 104.97 104.96 104.96 1.6K
10:21 105.01 105.04 105.00 105.00 3.2K
10:22 104.98 105.00 104.98 104.99 3.2K
10:23 105.00 105.00 105.00 105.00 0.6K
10:24 105.00 105.00 105.00 105.00 0.2K
10:25 104.99 104.99 104.83 104.83 6.6K
10:26 104.81 104.81 104.75 104.75 3.6K
10:27 104.68 104.69 104.68 104.69 1.9K
10:28 104.70 104.70 104.70 104.70 0.4K
10:29 104.63 104.70 104.63 104.64 2.7K
10:30 104.69 104.69 104.69 104.69 0.8K
10:31 104.59 104.59 104.59 104.59 2.7K
10:32 104.50 104.50 104.35 104.35 3.1K
10:33 104.43 104.43 104.36 104.36 1.7K
10:34 104.30 104.30 104.30 104.30 0.8K
10:35 104.30 104.30 104.30 104.30 0.7K
10:36 104.39 104.39 104.36 104.38 2.7K
10:37 104.37 104.48 104.37 104.48 2.2K
10:38 104.45 104.45 104.44 104.44 1.1K
10:39 104.50 104.54 104.50 104.54 4.8K
10:40 104.56 104.56 104.51 104.51 1.1K
10:41 104.56 104.70 104.56 104.70 1.7K
10:42 104.68 104.72 104.68 104.72 1.1K
10:43 104.78 104.82 104.78 104.82 2.0K
10:45 104.79 104.83 104.76 104.78 3.1K
10:46 104.71 104.71 104.70 104.70 5.9K
10:47 104.66 104.66 104.59 104.59 3.4K
10:48 104.58 104.58 104.58 104.58 0.9K
10:50 104.61 104.61 104.51 104.55 2.6K
10:51 104.62 104.62 104.57 104.57 1.9K
10:52 104.58 104.58 104.58 104.58 1.9K
10:55 104.59 104.59 104.59 104.59 1.9K
10:56 104.61 104.61 104.61 104.61 2.6K
10:57 104.61 104.61 104.56 104.58 2.4K
10:58 104.63 104.67 104.63 104.67 2.6K
11:00 104.67 104.67 104.58 104.65 5.3K
11:01 104.70 104.72 104.70 104.72 1.1K
11:02 104.70 104.70 104.69 104.69 0.7K
11:03 104.77 104.77 104.77 104.77 2.1K
11:04 104.83 104.83 104.83 104.83 1.6K
11:05 104.78 104.78 104.73 104.77 3.9K
11:06 104.77 104.77 104.67 104.67 1.7K
11:07 104.60 104.68 104.60 104.68 1.8K
11:08 104.66 104.67 104.66 104.67 1.2K
11:09 104.67 104.67 104.67 104.67 0.8K
11:10 104.71 104.74 104.71 104.73 1.9K
11:11 104.73 104.73 104.73 104.73 0.8K
11:12 104.72 104.72 104.72 104.72 0.9K
11:14 104.77 104.77 104.74 104.74 2.9K
11:15 104.78 104.82 104.78 104.79 3.4K
11:16 104.83 104.83 104.83 104.83 2.0K
11:18 104.73 104.73 104.73 104.73 1.1K
11:19 104.74 104.74 104.74 104.74 0.8K
11:20 104.68 104.68 104.66 104.66 2.5K
11:21 104.66 104.68 104.63 104.66 1.7K
11:22 104.62 104.62 104.55 104.55 2.1K
11:23 104.60 104.67 104.57 104.66 3.2K
11:25 104.71 104.71 104.67 104.67 0.8K
11:26 104.76 104.81 104.74 104.81 2.0K
11:27 104.81 104.81 104.81 104.81 0.4K
11:28 104.84 104.85 104.84 104.85 0.8K
11:29 104.85 104.90 104.85 104.87 2.4K
11:30 104.86 104.86 104.86 104.86 0.6K
11:31 104.82 104.82 104.82 104.82 1.6K
11:32 104.88 104.88 104.88 104.88 2.1K
11:33 104.88 104.88 104.88 104.88 0.3K
11:34 104.95 104.95 104.88 104.88 1.9K
11:37 104.95 104.96 104.95 104.96 1.3K
11:38 104.94 104.94 104.94 104.94 0.9K
11:39 105.01 105.01 105.01 105.01 0.5K
11:40 105.00 105.01 104.82 104.84 9.1K
11:41 104.83 104.83 104.83 104.83 0.5K
11:42 104.83 104.83 104.83 104.83 2.3K
11:44 104.74 104.74 104.70 104.70 1.3K
11:45 104.63 104.71 104.63 104.71 0.8K
11:46 104.77 104.77 104.76 104.76 1.4K
11:47 104.76 104.76 104.71 104.71 0.9K
11:48 104.74 104.80 104.74 104.80 1.0K
11:49 104.85 104.85 104.82 104.82 2.0K
11:50 104.82 104.82 104.76 104.76 0.9K
11:51 104.79 104.79 104.75 104.75 1.3K
11:52 104.75 104.75 104.72 104.75 0.8K
11:53 104.74 104.74 104.74 104.74 0.5K
11:54 104.68 104.69 104.68 104.69 1.8K
11:55 104.70 104.70 104.69 104.69 0.7K
11:56 104.68 104.68 104.68 104.68 2.8K
11:59 104.71 104.71 104.71 104.71 1.8K
12:02 104.80 104.86 104.80 104.86 1.9K
12:03 104.87 104.87 104.86 104.86 1.9K
12:04 104.86 104.86 104.86 104.86 3.1K
12:05 104.86 104.88 104.86 104.87 5.2K
12:06 104.87 104.87 104.87 104.87 1.0K
12:07 104.87 104.87 104.87 104.87 0.1K
12:08 104.87 104.88 104.87 104.88 3.5K
12:09 104.89 104.90 104.88 104.90 9.2K
12:10 104.94 104.94 104.94 104.94 1.0K
12:11 104.94 104.94 104.87 104.87 3.7K
12:12 104.84 104.87 104.80 104.80 2.1K
12:13 104.85 104.85 104.85 104.85 0.9K
12:14 104.85 104.85 104.81 104.81 1.0K
12:15 104.86 104.86 104.78 104.78 3.4K
12:16 104.80 104.80 104.79 104.79 1.2K
12:17 104.80 104.80 104.80 104.80 0.3K
12:18 104.80 104.80 104.79 104.79 0.3K
12:19 104.83 104.87 104.83 104.87 8.1K
12:20 104.88 104.88 104.88 104.88 0.7K
12:21 104.88 104.88 104.88 104.88 0.2K
12:22 104.88 104.88 104.86 104.86 0.6K
12:23 104.86 104.86 104.86 104.86 0.4K
12:24 104.86 104.86 104.86 104.86 1.3K
12:25 104.86 104.86 104.86 104.86 0.8K
12:26 104.86 104.86 104.83 104.83 1.2K
12:27 104.82 104.88 104.82 104.88 7.1K
12:28 104.88 104.90 104.88 104.90 2.8K
12:29 104.90 105.01 104.88 105.01 13.0K
12:30 105.00 105.00 105.00 105.00 0.2K
12:31 104.93 104.93 104.93 104.93 1.1K
12:32 104.86 104.86 104.82 104.82 3.4K
12:33 104.80 104.80 104.80 104.80 0.6K
12:34 104.80 104.81 104.80 104.80 1.1K
12:35 104.80 104.81 104.80 104.81 0.9K
12:36 104.81 104.81 104.80 104.80 0.5K
12:37 104.81 104.81 104.81 104.81 0.2K
12:38 104.81 104.81 104.81 104.81 0.8K
12:39 104.80 104.81 104.80 104.81 0.4K
12:40 104.81 104.83 104.81 104.83 4.0K
12:41 104.83 104.83 104.83 104.83 0.2K
12:42 104.83 104.83 104.83 104.83 4.8K
12:43 104.83 104.89 104.83 104.89 4.2K
12:44 104.89 104.89 104.89 104.89 0.8K
12:45 104.89 104.93 104.89 104.93 7.1K
12:46 104.97 105.03 104.97 105.03 1.6K
12:47 105.03 105.03 104.95 104.95 3.6K
12:49 104.97 104.97 104.97 104.97 1.0K
12:50 105.00 105.00 104.95 104.95 1.0K
12:51 105.00 105.04 105.00 105.04 1.1K
12:53 105.08 105.08 105.08 105.08 1.5K
12:55 105.03 105.06 105.03 105.05 1.3K
12:56 105.07 105.07 105.07 105.07 0.9K
12:57 105.05 105.05 105.05 105.05 1.5K
12:59 105.07 105.07 105.07 105.07 0.7K
13:00 105.09 105.09 105.07 105.08 0.8K
13:01 105.10 105.10 105.08 105.08 0.7K
13:02 105.07 105.07 105.07 105.07 1.0K
13:03 105.14 105.14 105.14 105.14 0.6K
13:04 105.15 105.15 105.12 105.12 0.6K
13:05 105.15 105.15 105.03 105.03 4.4K
13:06 105.02 105.02 105.01 105.01 0.9K
13:09 105.05 105.05 105.05 105.05 0.4K
13:10 105.01 105.01 105.01 105.01 0.5K
13:11 105.02 105.03 105.02 105.03 0.7K
13:12 105.03 105.06 105.03 105.04 1.9K
13:13 105.03 105.03 105.03 105.03 0.3K
13:14 105.03 105.05 105.02 105.02 1.2K
13:15 105.04 105.04 105.04 105.04 0.8K
13:16 105.07 105.07 105.07 105.07 0.5K
13:17 105.10 105.11 105.10 105.11 1.7K
13:19 105.13 105.13 105.09 105.09 1.6K
13:20 105.11 105.11 105.11 105.11 0.4K
13:21 105.10 105.10 105.10 105.10 0.8K
13:22 105.06 105.11 105.06 105.11 2.1K
13:23 105.11 105.11 105.11 105.11 0.1K
13:24 105.13 105.13 105.13 105.13 1.1K
13:25 105.13 105.13 105.13 105.13 0.9K
13:26 105.09 105.09 105.06 105.07 2.0K
13:27 105.07 105.07 105.04 105.04 0.5K
13:28 105.04 105.10 105.04 105.09 1.7K
13:30 105.10 105.13 105.09 105.09 1.1K
13:31 105.09 105.09 105.09 105.09 1.0K
13:32 105.16 105.16 105.13 105.13 1.8K
13:33 105.21 105.21 105.21 105.21 1.4K
13:34 105.23 105.23 105.16 105.16 1.9K
13:35 105.23 105.23 105.23 105.23 0.5K
13:36 105.26 105.26 105.26 105.26 0.9K
13:37 105.27 105.27 105.26 105.26 0.5K
13:38 105.22 105.22 105.21 105.21 0.9K
13:39 105.24 105.27 105.24 105.27 1.4K
13:40 105.28 105.28 105.27 105.28 0.9K
13:41 105.25 105.27 105.25 105.27 3.0K
13:42 105.27 105.29 105.27 105.29 0.5K
13:43 105.19 105.19 105.15 105.19 2.5K
13:44 105.19 105.19 105.19 105.19 0.3K
13:45 105.20 105.20 105.20 105.20 0.6K
13:46 105.20 105.20 105.20 105.20 0.4K
13:47 105.18 105.20 105.18 105.20 1.1K
13:48 105.23 105.25 105.22 105.25 1.5K
13:50 105.25 105.28 105.25 105.28 1.1K
13:52 105.27 105.27 105.27 105.27 0.9K
13:53 105.27 105.27 105.27 105.27 0.5K
13:54 105.27 105.27 105.27 105.27 0.4K
13:55 105.27 105.27 105.27 105.27 0.2K
13:56 105.26 105.26 105.26 105.26 0.4K
13:57 105.25 105.31 105.25 105.31 4.4K
13:58 105.31 105.33 105.31 105.31 3.2K
13:59 105.32 105.32 105.29 105.29 0.8K
14:00 105.32 105.32 105.32 105.32 0.6K
14:01 105.33 105.33 105.31 105.31 0.8K
14:02 105.28 105.32 105.28 105.32 1.3K
14:03 105.31 105.31 105.31 105.31 0.9K
14:04 105.36 105.37 105.36 105.37 0.9K
14:05 105.38 105.38 105.38 105.38 0.3K
14:06 105.39 105.39 105.38 105.38 0.8K
14:07 105.38 105.38 105.34 105.34 3.7K
14:08 105.36 105.36 105.35 105.35 0.7K
14:09 105.39 105.39 105.39 105.39 1.2K
14:12 105.38 105.38 105.34 105.34 2.0K
14:14 105.33 105.34 105.33 105.34 0.9K
14:15 105.32 105.32 105.26 105.27 2.9K
14:17 105.28 105.28 105.18 105.18 1.8K
14:19 105.17 105.18 105.17 105.18 2.1K
14:20 105.17 105.17 105.17 105.17 0.5K
14:21 105.17 105.17 105.17 105.17 0.4K
14:22 105.16 105.16 105.16 105.16 0.2K
14:23 105.16 105.16 105.16 105.16 0.7K
14:25 105.13 105.13 105.13 105.13 1.8K
14:26 105.17 105.17 105.12 105.12 2.2K
14:27 105.09 105.09 105.07 105.07 2.2K
14:28 105.08 105.09 105.08 105.09 2.2K
14:29 105.07 105.08 105.06 105.07 1.7K
14:30 105.07 105.08 105.04 105.07 2.4K
14:31 105.10 105.12 105.10 105.12 5.3K
14:32 105.11 105.11 105.11 105.11 0.4K
14:33 105.08 105.08 105.08 105.08 1.5K
14:34 105.09 105.09 105.09 105.09 0.9K
14:35 105.08 105.08 105.08 105.08 1.7K
14:36 105.08 105.08 105.08 105.08 0.3K
14:37 105.05 105.05 105.04 105.04 2.5K
14:38 105.04 105.04 105.04 105.04 1.4K
14:39 105.04 105.04 105.04 105.04 0.5K
14:40 105.03 105.05 105.00 105.04 4.1K
14:41 105.04 105.04 105.04 105.04 0.4K
14:42 105.04 105.04 105.04 105.04 0.7K
14:43 105.06 105.06 105.05 105.05 1.2K
14:44 105.05 105.06 105.05 105.06 1.1K
14:45 105.05 105.08 105.05 105.08 3.1K
14:46 105.07 105.07 105.07 105.07 1.0K
14:47 105.05 105.07 105.05 105.07 1.8K
14:49 105.07 105.07 105.07 105.07 3.0K
14:50 105.04 105.05 105.04 105.05 1.3K
14:51 105.05 105.05 105.05 105.05 0.5K
14:52 105.05 105.06 105.05 105.06 1.8K
14:53 105.06 105.10 105.06 105.09 4.6K
14:56 105.07 105.07 105.06 105.06 1.9K
14:57 105.04 105.05 105.03 105.03 3.3K
14:58 105.03 105.03 105.00 105.02 4.1K
14:59 105.05 105.07 105.05 105.07 3.3K
15:00 105.11 105.11 105.10 105.10 2.0K
15:01 105.10 105.10 105.10 105.10 0.6K
15:02 105.09 105.10 105.08 105.08 2.2K
15:03 105.10 105.10 105.10 105.10 0.1K
15:04 105.10 105.15 105.10 105.15 3.2K
15:05 105.15 105.15 105.14 105.14 1.1K
15:06 105.15 105.15 105.15 105.15 1.0K
15:07 105.15 105.15 105.13 105.13 2.7K
15:08 105.13 105.13 105.03 105.03 4.2K
15:09 105.03 105.03 105.03 105.03 0.5K
15:10 105.03 105.09 105.02 105.09 3.2K
15:12 105.09 105.09 105.06 105.07 2.0K
15:13 105.05 105.05 105.05 105.05 0.4K
15:14 105.07 105.07 105.07 105.07 1.5K
15:15 105.07 105.07 105.04 105.04 1.2K
15:16 105.06 105.06 105.02 105.04 1.6K
15:17 105.01 105.01 105.01 105.01 0.9K
15:18 105.01 105.01 105.01 105.01 1.0K
15:19 105.03 105.05 105.03 105.05 2.0K
15:20 105.08 105.15 105.08 105.14 6.0K
15:21 105.11 105.11 105.04 105.04 3.4K
15:22 105.06 105.06 105.04 105.04 3.9K
15:23 105.07 105.07 105.07 105.07 2.1K
15:24 105.07 105.07 105.02 105.02 2.0K
15:25 105.02 105.03 105.02 105.03 2.6K
15:26 105.12 105.12 105.12 105.12 2.1K
15:27 105.07 105.07 105.06 105.06 2.1K
15:28 105.05 105.06 105.05 105.06 1.0K
15:29 105.06 105.06 105.04 105.04 1.6K
15:30 105.04 105.05 105.02 105.03 4.1K
15:31 105.03 105.03 104.97 104.97 4.2K
15:32 104.99 105.03 104.99 105.03 2.5K
15:33 105.02 105.05 105.02 105.05 3.5K
15:36 105.07 105.09 105.04 105.04 4.2K
15:37 105.06 105.06 105.04 105.04 1.7K
15:38 105.04 105.11 105.04 105.11 4.0K
15:39 105.11 105.11 105.11 105.11 1.1K
15:40 105.12 105.12 105.12 105.12 0.9K
15:41 105.12 105.12 105.08 105.08 4.6K
15:42 105.07 105.07 104.97 105.05 8.6K
15:43 105.05 105.05 105.04 105.04 2.5K
15:44 104.98 104.98 104.94 104.97 4.5K
15:45 104.94 104.94 104.90 104.91 3.6K
15:46 104.91 104.93 104.91 104.93 4.1K
15:47 104.92 104.94 104.92 104.93 1.6K
15:48 104.92 104.92 104.90 104.91 3.6K
15:49 104.89 104.90 104.89 104.89 3.6K
15:50 104.86 104.86 104.79 104.80 6.8K
15:51 104.78 104.78 104.72 104.76 5.3K
15:52 104.76 104.81 104.76 104.81 6.6K
15:53 104.77 104.77 104.70 104.70 10.2K
15:54 104.71 104.81 104.71 104.77 10.9K
15:55 104.72 104.72 104.57 104.59 22.9K
15:56 104.66 104.68 104.60 104.60 15.3K
15:57 104.62 104.69 104.62 104.68 22.0K
15:58 104.69 104.78 104.69 104.78 40.0K
15:59 104.77 104.80 104.65 104.67 436.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし