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
09:30 104.34 104.49 104.04 104.04 20.8K
09:31 104.49 104.64 104.04 104.64 1.2K
09:32 104.46 104.88 104.46 104.88 0.9K
09:33 104.95 105.08 104.95 105.07 4.3K
09:34 105.05 105.05 104.83 104.83 4.0K
09:35 104.94 104.94 104.94 104.94 1.0K
09:36 105.07 105.07 104.92 104.93 1.3K
09:37 104.93 104.93 104.93 104.93 0.1K
09:38 104.93 104.93 104.93 104.93 0.4K
09:39 104.81 104.81 104.81 104.81 1.6K
09:40 104.95 104.95 104.95 104.95 0.3K
09:41 104.94 104.95 104.94 104.95 126.2K
09:42 104.95 105.11 104.95 105.00 12.1K
09:44 105.01 105.04 105.01 105.04 2.9K
09:45 105.19 105.19 105.19 105.19 5.3K
09:47 105.35 105.35 104.93 104.93 17.0K
09:48 104.93 105.33 104.93 105.33 47.1K
09:49 105.36 105.36 105.27 105.27 3.0K
09:50 105.34 105.35 105.28 105.35 3.4K
09:52 105.25 105.60 105.25 105.60 3.3K
09:53 105.70 105.70 105.58 105.58 4.2K
09:54 105.55 105.68 105.49 105.49 115.7K
09:55 105.56 105.56 105.41 105.41 1.8K
09:56 105.63 105.63 105.62 105.62 2.0K
09:57 105.69 105.75 105.69 105.75 0.7K
09:58 105.76 105.85 105.76 105.77 2.5K
09:59 105.81 105.81 105.81 105.81 1.0K
10:00 105.81 105.81 105.73 105.80 1.8K
10:01 105.81 105.81 105.81 105.81 0.4K
10:02 105.87 105.89 105.87 105.89 1.0K
10:03 105.78 105.98 105.78 105.88 657.3K
10:04 105.85 105.91 105.85 105.91 0.6K
10:05 105.84 105.85 105.84 105.85 2.7K
10:06 105.68 105.68 105.67 105.67 3.6K
10:09 105.69 105.71 105.69 105.71 1.1K
10:11 105.60 105.63 105.53 105.53 3.6K
10:13 105.69 105.69 105.69 105.69 0.6K
10:14 105.70 105.70 105.66 105.68 5.4K
10:15 105.68 105.73 105.56 105.56 6.5K
10:16 105.34 105.34 105.34 105.34 0.4K
10:17 105.31 105.31 105.31 105.31 1.6K
10:18 105.23 105.23 105.13 105.13 1.4K
10:19 105.11 105.11 105.07 105.08 3.4K
10:20 105.00 105.09 105.00 105.09 2.9K
10:22 104.79 104.88 104.79 104.88 1.3K
10:23 104.87 105.12 104.87 105.12 16.3K
10:24 105.13 105.13 105.09 105.13 4.5K
10:25 105.09 105.09 105.07 105.09 33.2K
10:26 105.13 105.13 105.13 105.13 0.6K
10:27 105.06 105.10 105.06 105.09 26.7K
10:28 105.16 105.16 105.11 105.11 2.0K
10:29 105.11 105.16 105.11 105.16 1.1K
10:30 105.15 105.15 105.15 105.15 0.6K
10:31 105.19 105.28 105.19 105.21 1.6K
10:32 105.24 105.24 105.24 105.24 3.1K
10:33 105.24 105.27 105.24 105.27 14.8K
10:34 105.25 105.28 105.25 105.25 9.4K
10:35 105.26 105.26 105.26 105.26 0.5K
10:36 105.30 105.39 105.30 105.38 3.7K
10:37 105.35 105.35 105.13 105.13 5.1K
10:39 105.01 105.01 105.01 105.01 1.1K
10:40 105.05 105.05 105.05 105.05 0.4K
10:41 105.09 105.16 105.09 105.16 1.0K
10:42 105.12 105.17 105.12 105.17 1.9K
10:43 105.18 105.18 105.18 105.18 2.5K
10:44 105.24 105.24 105.24 105.24 0.9K
10:45 105.25 105.25 105.18 105.18 1.0K
10:46 105.14 105.21 105.14 105.21 0.4K
10:47 105.21 105.21 105.21 105.21 0.8K
10:48 105.34 105.34 105.21 105.21 3.2K
10:49 105.23 105.25 105.23 105.25 0.6K
10:50 105.29 105.29 105.29 105.29 1.4K
10:51 105.33 105.33 105.31 105.31 1.0K
10:53 105.33 105.48 105.33 105.48 4.0K
10:54 105.51 105.51 105.51 105.51 1.3K
10:55 105.48 105.48 105.44 105.44 1.3K
10:56 105.36 105.36 105.35 105.35 3.4K
10:57 105.38 105.42 105.38 105.42 1.0K
10:58 105.41 105.41 105.36 105.36 0.5K
10:59 105.38 105.38 105.38 105.38 1.3K
11:00 105.33 105.37 105.33 105.37 1.7K
11:01 105.38 105.38 105.32 105.32 2.2K
11:02 105.28 105.28 105.28 105.28 0.5K
11:03 105.33 105.51 105.33 105.51 3.2K
11:04 105.52 105.52 105.49 105.52 1.2K
11:05 105.54 105.57 105.54 105.57 1.4K
11:06 105.61 105.68 105.61 105.67 0.9K
11:07 105.61 105.63 105.61 105.63 0.5K
11:08 105.63 105.64 105.63 105.64 0.4K
11:09 105.64 105.64 105.64 105.64 1.0K
11:10 105.64 105.64 105.64 105.64 0.4K
11:11 105.64 105.64 105.57 105.57 2.3K
11:12 105.60 105.61 105.60 105.61 2.3K
11:13 105.63 105.63 105.63 105.63 0.5K
11:14 105.61 105.61 105.61 105.61 2.7K
11:15 105.64 105.64 105.64 105.64 0.5K
11:16 105.61 105.61 105.54 105.57 2.1K
11:17 105.55 105.58 105.55 105.58 0.7K
11:18 105.53 105.53 105.52 105.52 1.6K
11:20 105.57 105.57 105.57 105.57 0.4K
11:21 105.54 105.57 105.54 105.54 0.7K
11:22 105.50 105.50 105.50 105.50 0.3K
11:23 105.52 105.52 105.52 105.52 5.0K
11:24 105.50 105.50 105.50 105.50 1.3K
11:25 105.50 105.54 105.50 105.52 0.8K
11:26 105.50 105.50 105.50 105.50 0.3K
11:27 105.51 105.51 105.49 105.51 0.6K
11:28 105.48 105.48 105.44 105.44 3.4K
11:29 105.47 105.49 105.47 105.49 1.8K
11:30 105.50 105.50 105.50 105.50 0.1K
11:31 105.52 105.56 105.52 105.56 1.6K
11:32 105.53 105.65 105.53 105.65 2.9K
11:33 105.77 105.80 105.74 105.79 5.0K
11:34 105.80 105.82 105.80 105.82 4.4K
11:35 105.82 105.82 105.72 105.72 5.2K
11:38 105.79 105.84 105.79 105.84 0.8K
11:39 105.76 105.76 105.75 105.75 1.1K
11:40 105.76 105.76 105.76 105.76 1.5K
11:41 105.76 105.76 105.76 105.76 0.5K
11:42 105.73 105.73 105.73 105.73 0.6K
11:43 105.78 105.78 105.61 105.61 2.6K
11:45 105.73 105.73 105.63 105.63 1.8K
11:46 105.72 105.73 105.72 105.73 1.9K
11:47 105.70 105.74 105.70 105.73 3.8K
11:48 105.69 105.69 105.65 105.65 2.2K
11:49 105.60 105.60 105.60 105.60 1.2K
11:51 105.66 105.66 105.66 105.66 1.1K
11:52 105.62 105.68 105.61 105.68 3.4K
11:53 105.62 105.62 105.62 105.62 0.8K
11:54 105.57 105.57 105.57 105.57 1.6K
11:55 105.57 105.57 105.54 105.54 1.3K
11:56 105.51 105.51 105.51 105.51 1.1K
11:57 105.53 105.53 105.48 105.52 1.4K
11:59 105.52 105.52 105.52 105.52 0.3K
12:00 105.47 105.50 105.47 105.50 1.6K
12:03 105.49 105.65 105.49 105.63 12.3K
12:04 105.58 105.58 105.58 105.58 0.9K
12:05 105.65 105.69 105.64 105.65 6.6K
12:06 105.69 105.71 105.66 105.71 2.0K
12:07 105.71 105.73 105.71 105.73 1.5K
12:08 105.69 105.69 105.69 105.69 3.7K
12:10 105.70 105.70 105.62 105.67 12.0K
12:11 105.69 105.69 105.68 105.69 0.9K
12:12 105.67 105.67 105.66 105.66 1.8K
12:13 105.67 105.67 105.67 105.67 2.0K
12:14 105.67 105.67 105.67 105.67 1.4K
12:15 105.67 105.67 105.67 105.67 0.5K
12:16 105.68 105.68 105.67 105.67 0.7K
12:17 105.59 105.59 105.58 105.58 5.0K
12:18 105.59 105.59 105.56 105.56 1.6K
12:19 105.44 105.47 105.37 105.37 28.3K
12:20 105.47 105.47 105.43 105.43 3.7K
12:21 105.45 105.55 105.45 105.55 4.4K
12:23 105.53 105.54 105.53 105.54 1.0K
12:24 105.56 105.60 105.56 105.57 2.4K
12:25 105.51 105.59 105.51 105.59 1.0K
12:26 105.63 105.63 105.63 105.63 1.5K
12:27 105.61 105.61 105.58 105.58 1.5K
12:28 105.48 105.48 105.48 105.48 0.4K
12:29 105.45 105.46 105.45 105.46 2.4K
12:32 105.54 105.54 105.54 105.54 4.2K
12:33 105.57 105.57 105.57 105.57 1.1K
12:34 105.60 105.60 105.53 105.53 3.1K
12:35 105.54 105.54 105.54 105.54 0.2K
12:36 105.55 105.55 105.55 105.55 0.4K
12:37 105.55 105.55 105.55 105.55 0.6K
12:39 105.45 105.49 105.45 105.49 1.8K
12:41 105.51 105.51 105.42 105.48 0.8K
12:42 105.48 105.48 105.45 105.45 1.1K
12:43 105.48 105.48 105.48 105.48 1.0K
12:44 105.50 105.54 105.50 105.54 1.8K
12:45 105.53 105.56 105.53 105.53 1.9K
12:46 105.53 105.53 105.53 105.53 0.8K
12:47 105.53 105.56 105.53 105.56 6.0K
12:48 105.53 105.53 105.53 105.53 1.2K
12:49 105.50 105.51 105.49 105.50 1.5K
12:50 105.50 105.52 105.50 105.52 0.9K
12:51 105.50 105.51 105.50 105.51 0.8K
12:52 105.51 105.51 105.51 105.51 1.3K
12:53 105.55 105.56 105.55 105.56 1.5K
12:54 105.53 105.53 105.48 105.49 2.0K
12:55 105.49 105.49 105.47 105.47 1.0K
12:56 105.47 105.47 105.47 105.47 1.0K
12:57 105.48 105.51 105.48 105.51 1.7K
12:58 105.52 105.52 105.48 105.48 0.5K
12:59 105.50 105.50 105.50 105.50 0.7K
13:00 105.50 105.52 105.49 105.52 1.6K
13:01 105.56 105.63 105.56 105.63 3.6K
13:02 105.64 105.64 105.64 105.64 1.5K
13:05 105.59 105.59 105.52 105.52 2.9K
13:06 105.53 105.62 105.53 105.62 5.3K
13:07 105.57 105.62 105.57 105.60 0.9K
13:09 105.63 105.63 105.59 105.59 1.2K
13:10 105.53 105.53 105.50 105.50 1.4K
13:12 105.48 105.48 105.48 105.48 1.2K
13:13 105.48 105.55 105.48 105.55 3.6K
13:16 105.57 105.58 105.57 105.58 7.0K
13:17 105.55 105.55 105.55 105.55 0.4K
13:18 105.61 105.61 105.61 105.61 2.5K
13:19 105.60 105.64 105.60 105.64 1.2K
13:20 105.71 105.71 105.71 105.71 2.2K
13:25 105.75 105.75 105.75 105.75 0.6K
13:27 105.69 105.69 105.69 105.69 0.2K
13:28 105.63 105.68 105.59 105.68 5.6K
13:30 105.68 105.68 105.68 105.68 0.3K
13:31 105.76 105.76 105.76 105.76 1.2K
13:32 105.75 105.76 105.75 105.76 1.4K
13:33 105.77 105.81 105.77 105.81 2.5K
13:34 105.82 105.87 105.82 105.87 2.3K
13:35 105.89 105.89 105.81 105.86 1.8K
13:36 105.89 105.89 105.89 105.89 1.5K
13:37 105.93 105.98 105.93 105.98 1.5K
13:38 105.98 105.98 105.97 105.98 4.0K
13:39 105.99 105.99 105.91 105.91 2.5K
13:41 106.01 106.07 106.01 106.06 4.4K
13:42 106.06 106.06 106.05 106.05 0.4K
13:43 106.05 106.16 106.05 106.12 3.1K
13:44 106.03 106.03 105.98 105.98 19.1K
13:45 106.00 106.00 106.00 106.00 0.4K
13:46 105.96 106.09 105.96 106.09 2.1K
13:47 106.10 106.10 106.10 106.10 1.3K
13:48 106.13 106.13 106.09 106.09 0.8K
13:49 106.09 106.31 106.09 106.31 5.4K
13:50 106.31 106.34 106.31 106.34 3.9K
13:51 106.33 106.42 106.33 106.42 1.8K
13:52 106.45 106.53 106.45 106.53 4.5K
13:53 106.53 106.63 106.53 106.63 17.2K
13:54 106.64 106.65 106.60 106.63 3.5K
13:55 106.57 106.57 106.36 106.36 20.3K
13:56 106.37 106.37 106.37 106.37 0.2K
13:57 106.37 106.37 106.37 106.37 0.6K
13:58 106.44 106.46 106.44 106.46 3.3K
13:59 106.54 106.54 106.48 106.48 3.4K
14:00 106.48 106.52 106.48 106.52 1.6K
14:01 106.58 106.58 106.58 106.58 1.5K
14:03 106.45 106.49 106.43 106.43 5.1K
14:05 106.34 106.40 106.34 106.40 1.8K
14:06 106.44 106.44 106.44 106.44 0.3K
14:07 106.36 106.37 106.33 106.33 1.7K
14:08 106.41 106.43 106.40 106.43 2.5K
14:09 106.36 106.39 106.36 106.38 9.2K
14:10 106.38 106.38 106.38 106.38 0.1K
14:11 106.38 106.41 106.38 106.38 1.2K
14:12 106.38 106.43 106.38 106.41 3.1K
14:13 106.43 106.43 106.43 106.43 2.7K
14:14 106.43 106.43 106.39 106.39 1.7K
14:15 106.38 106.41 106.38 106.41 1.7K
14:16 106.41 106.41 106.41 106.41 0.4K
14:17 106.46 106.52 106.46 106.52 3.2K
14:18 106.48 106.48 106.47 106.47 2.5K
14:19 106.48 106.50 106.40 106.40 8.9K
14:20 106.32 106.32 106.32 106.32 1.5K
14:22 106.38 106.38 106.38 106.38 2.8K
14:24 106.42 106.42 106.42 106.42 0.3K
14:25 106.38 106.47 106.37 106.47 4.3K
14:27 106.46 106.46 106.45 106.45 0.9K
14:28 106.45 106.49 106.45 106.47 2.0K
14:29 106.49 106.49 106.49 106.49 1.1K
14:30 106.44 106.53 106.44 106.53 3.3K
14:31 106.45 106.45 106.45 106.45 0.4K
14:32 106.40 106.43 106.40 106.43 1.2K
14:33 106.35 106.35 106.35 106.35 1.6K
14:35 106.30 106.30 106.30 106.30 0.7K
14:37 106.28 106.33 106.28 106.33 2.6K
14:38 106.33 106.33 106.33 106.33 2.1K
14:39 106.37 106.38 106.37 106.38 2.2K
14:41 106.34 106.35 106.32 106.33 3.1K
14:42 106.36 106.39 106.35 106.39 2.7K
14:43 106.40 106.40 106.40 106.40 0.2K
14:44 106.41 106.48 106.38 106.46 7.7K
14:45 106.49 106.49 106.35 106.35 12.3K
14:46 106.34 106.34 106.32 106.32 1.2K
14:47 106.32 106.32 106.30 106.30 2.8K
14:48 106.50 106.50 106.50 106.50 1.1K
14:49 106.53 106.55 106.53 106.55 1.1K
14:50 106.56 106.56 106.56 106.56 1.9K
14:51 106.57 106.57 106.57 106.57 2.8K
14:52 106.57 106.58 106.57 106.58 5.7K
14:53 106.61 106.61 106.54 106.58 1.7K
14:54 106.62 106.68 106.62 106.68 3.9K
14:55 106.70 106.71 106.70 106.70 2.6K
14:56 106.71 106.71 106.71 106.71 0.7K
14:57 106.76 106.76 106.76 106.76 1.3K
14:58 106.77 106.78 106.74 106.77 11.1K
14:59 106.74 106.74 106.74 106.74 2.3K
15:00 106.73 106.77 106.73 106.77 2.4K
15:01 106.81 106.84 106.80 106.84 5.0K
15:02 106.85 106.87 106.85 106.87 2.2K
15:03 106.86 106.86 106.86 106.86 0.9K
15:04 106.90 106.90 106.84 106.84 6.8K
15:05 106.87 106.87 106.86 106.86 1.9K
15:06 106.90 106.90 106.90 106.90 1.5K
15:07 106.95 106.95 106.95 106.95 1.3K
15:08 106.92 106.95 106.91 106.94 21.7K
15:09 106.92 106.95 106.92 106.95 4.0K
15:10 106.95 106.97 106.95 106.97 1.0K
15:11 106.95 106.97 106.89 106.89 12.6K
15:12 106.89 106.89 106.88 106.88 4.9K
15:13 106.90 106.92 106.90 106.92 3.0K
15:14 106.93 106.93 106.76 106.76 7.7K
15:16 106.75 106.75 106.73 106.73 1.9K
15:18 106.70 106.73 106.67 106.70 2.4K
15:19 106.70 106.72 106.70 106.72 1.6K
15:20 106.72 106.77 106.72 106.77 4.1K
15:21 106.75 106.76 106.75 106.76 0.7K
15:22 106.82 106.82 106.81 106.81 5.8K
15:23 106.82 106.82 106.82 106.82 1.1K
15:24 106.75 106.75 106.75 106.75 2.1K
15:25 106.74 106.75 106.74 106.75 3.1K
15:27 106.76 106.80 106.76 106.80 3.2K
15:28 106.79 106.81 106.79 106.81 1.7K
15:29 106.80 106.86 106.80 106.84 4.5K
15:30 106.85 106.87 106.85 106.87 2.1K
15:31 106.91 106.92 106.90 106.90 3.1K
15:32 106.90 106.90 106.90 106.90 1.4K
15:33 106.94 106.95 106.94 106.95 3.0K
15:34 106.83 106.83 106.81 106.81 5.1K
15:35 106.85 106.91 106.85 106.91 2.9K
15:36 106.88 106.95 106.88 106.95 3.9K
15:37 106.90 106.90 106.90 106.90 2.2K
15:38 106.98 107.02 106.96 107.02 12.0K
15:39 107.01 107.01 106.95 106.96 3.9K
15:40 106.99 107.02 106.93 106.96 3.2K
15:41 106.99 106.99 106.99 106.99 1.4K
15:42 106.95 106.98 106.95 106.95 3.0K
15:43 106.95 106.95 106.93 106.94 4.7K
15:44 106.94 106.95 106.94 106.95 4.8K
15:45 106.97 106.97 106.97 106.97 1.1K
15:46 107.00 107.08 107.00 107.08 8.8K
15:47 107.07 107.17 107.07 107.17 7.1K
15:48 107.16 107.17 107.14 107.17 6.4K
15:49 107.19 107.20 107.19 107.20 4.6K
15:50 107.10 107.10 107.00 107.00 10.0K
15:51 107.02 107.13 107.02 107.08 10.4K
15:52 107.09 107.10 107.07 107.07 9.9K
15:53 107.06 107.10 107.04 107.06 12.8K
15:54 107.13 107.13 106.98 106.98 19.5K
15:55 107.00 107.09 107.00 107.07 29.0K
15:56 107.06 107.06 107.02 107.03 24.7K
15:57 107.02 107.08 107.00 107.07 28.3K
15:58 107.05 107.14 107.04 107.10 33.1K
15:59 107.10 107.25 107.07 107.25 446.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし