ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
118.51
最終更新: 2025-10-01
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
09:30 105.65 105.65 105.54 105.54 17.3K
09:31 105.56 105.76 105.56 105.76 1.0K
09:32 106.20 106.20 106.20 106.20 3.7K
09:33 106.41 106.41 106.21 106.41 0.8K
09:34 106.22 106.37 106.22 106.37 2.8K
09:35 106.32 106.32 106.32 106.32 0.5K
09:36 106.09 106.09 105.98 106.01 10.6K
09:37 106.01 106.21 106.01 106.21 10.0K
09:38 106.21 106.21 106.21 106.21 0.8K
09:39 106.21 106.27 106.21 106.27 12.9K
09:40 106.13 106.13 105.86 105.86 5.9K
09:41 105.98 105.98 105.98 105.98 1.0K
09:42 105.87 105.87 105.83 105.83 1.1K
09:44 105.95 105.95 105.86 105.86 2.3K
09:45 105.85 105.90 105.77 105.79 3.8K
09:47 105.77 105.80 105.75 105.76 16.8K
09:48 105.82 105.87 105.81 105.87 0.8K
09:49 105.76 105.76 105.76 105.76 1.3K
09:51 105.64 105.64 105.56 105.56 2.0K
09:52 105.63 105.67 105.49 105.49 3.0K
09:53 105.32 105.53 105.32 105.53 7.3K
09:54 105.49 105.72 105.49 105.72 15.6K
09:55 105.74 105.74 105.66 105.73 6.6K
09:56 105.69 105.69 105.65 105.65 4.3K
09:59 105.54 105.54 105.37 105.47 12.2K
10:00 105.44 105.59 105.44 105.52 6.2K
10:01 105.50 105.70 105.50 105.70 2.4K
10:02 105.66 105.66 105.63 105.63 1.1K
10:03 105.70 105.70 105.60 105.60 2.7K
10:04 105.60 105.60 105.47 105.53 14.1K
10:05 105.56 105.56 105.54 105.54 2.1K
10:06 105.49 105.51 105.44 105.44 3.5K
10:07 105.44 105.49 105.38 105.49 3.7K
10:08 105.46 105.64 105.46 105.63 4.9K
10:09 105.63 105.63 105.63 105.63 0.8K
10:10 105.62 105.62 105.56 105.56 1.7K
10:11 105.52 105.55 105.52 105.54 1.3K
10:12 105.47 105.47 105.37 105.40 4.9K
10:13 105.40 105.45 105.40 105.42 4.6K
10:14 105.44 105.44 105.44 105.44 1.3K
10:15 105.44 105.51 105.44 105.51 11.3K
10:16 105.51 105.64 105.47 105.63 23.5K
10:17 105.62 105.62 105.62 105.62 3.7K
10:18 105.70 105.70 105.70 105.70 1.0K
10:19 105.72 105.75 105.72 105.75 7.1K
10:20 105.76 105.76 105.72 105.76 1.6K
10:21 105.77 105.95 105.77 105.92 4.0K
10:22 105.96 105.97 105.92 105.92 0.9K
10:23 105.89 105.92 105.89 105.90 12.4K
10:24 105.85 106.00 105.85 106.00 11.8K
10:25 106.06 106.17 106.06 106.08 1.3K
10:26 106.17 106.17 106.10 106.10 1.6K
10:27 106.10 106.12 106.07 106.12 5.3K
10:28 106.19 106.19 106.08 106.08 5.5K
10:29 106.08 106.08 106.02 106.04 2.5K
10:30 106.04 106.11 106.02 106.02 1.1K
10:31 106.11 106.11 105.96 105.97 2.8K
10:32 105.94 105.94 105.87 105.87 1.5K
10:33 105.91 105.91 105.77 105.77 1.8K
10:34 105.76 105.79 105.74 105.74 7.4K
10:35 105.71 105.71 105.71 105.71 0.5K
10:36 105.78 105.85 105.78 105.85 2.6K
10:37 105.84 105.84 105.83 105.83 5.4K
10:38 105.88 105.88 105.88 105.88 0.6K
10:39 105.93 105.93 105.83 105.83 6.5K
10:40 105.83 105.83 105.73 105.80 2.7K
10:41 105.82 105.83 105.82 105.83 0.4K
10:42 105.87 105.91 105.87 105.91 2.4K
10:43 105.92 105.92 105.85 105.91 2.0K
10:44 105.84 105.84 105.84 105.84 0.8K
10:45 105.92 105.92 105.92 105.92 0.8K
10:46 105.92 105.95 105.91 105.91 22.5K
10:47 105.89 105.93 105.89 105.93 0.5K
10:48 105.94 106.09 105.94 106.09 24.7K
10:50 106.16 106.16 106.01 106.01 4.6K
10:51 106.10 106.10 106.02 106.02 0.7K
10:52 106.08 106.08 106.07 106.07 0.7K
10:53 106.07 106.15 106.03 106.10 9.6K
10:54 106.20 106.25 106.20 106.21 2.9K
10:55 106.31 106.31 106.28 106.28 2.3K
10:56 106.32 106.32 106.25 106.31 2.5K
10:57 106.25 106.25 106.18 106.18 4.1K
10:58 106.10 106.10 106.10 106.10 3.1K
11:00 106.18 106.18 106.07 106.15 3.4K
11:01 106.16 106.24 106.16 106.23 3.3K
11:02 106.15 106.22 106.15 106.22 2.7K
11:03 106.24 106.24 106.15 106.15 2.2K
11:04 106.14 106.14 106.14 106.14 1.4K
11:05 106.16 106.16 106.15 106.15 1.5K
11:07 106.20 106.20 106.20 106.20 2.2K
11:08 106.20 106.30 106.20 106.20 8.6K
11:09 106.18 106.18 106.16 106.16 3.6K
11:12 106.11 106.13 106.04 106.10 3.4K
11:14 106.00 106.00 105.97 105.97 1.2K
11:15 105.97 106.02 105.97 106.02 5.8K
11:16 106.04 106.15 106.04 106.15 9.4K
11:17 106.21 106.27 106.20 106.20 14.9K
11:18 106.18 106.18 106.18 106.18 0.7K
11:19 106.14 106.14 106.12 106.12 1.1K
11:20 106.14 106.25 106.14 106.24 7.1K
11:21 106.19 106.19 106.19 106.19 3.3K
11:23 106.22 106.22 106.22 106.22 0.5K
11:24 106.22 106.22 106.16 106.16 2.1K
11:25 106.19 106.19 106.07 106.07 2.7K
11:26 106.08 106.08 106.04 106.04 1.8K
11:27 106.02 106.08 106.02 106.08 8.1K
11:28 106.08 106.09 106.04 106.09 1.5K
11:29 106.03 106.03 106.03 106.03 2.2K
11:31 106.10 106.10 106.07 106.07 0.9K
11:32 106.00 106.00 105.95 105.95 2.1K
11:33 105.98 105.98 105.96 105.96 1.4K
11:34 106.01 106.01 105.96 105.96 1.1K
11:35 105.89 105.89 105.89 105.89 0.8K
11:36 105.88 105.90 105.88 105.90 2.7K
11:37 105.85 105.85 105.72 105.72 11.7K
11:38 105.75 105.89 105.75 105.87 15.9K
11:39 105.83 105.93 105.83 105.93 12.0K
11:46 106.01 106.01 105.99 105.99 1.1K
11:47 106.04 106.04 106.04 106.04 1.0K
11:48 106.13 106.13 106.10 106.10 1.7K
11:49 106.10 106.16 106.10 106.12 4.6K
11:50 106.10 106.14 106.10 106.14 1.6K
11:51 106.12 106.12 106.12 106.12 1.5K
11:52 106.08 106.08 106.08 106.08 0.5K
11:53 106.10 106.10 106.08 106.08 0.6K
11:54 106.07 106.35 106.05 106.21 13.7K
11:55 106.17 106.24 106.13 106.24 17.7K
11:56 106.24 106.35 106.24 106.35 4.1K
11:57 106.39 106.44 106.27 106.29 3.0K
11:58 106.23 106.23 106.23 106.23 0.4K
11:59 106.23 106.24 106.23 106.24 1.2K
12:00 106.21 106.29 106.21 106.29 1.8K
12:01 106.25 106.25 106.24 106.24 1.1K
12:02 106.30 106.30 106.30 106.30 1.2K
12:03 106.42 106.42 106.42 106.42 0.6K
12:04 106.32 106.36 106.27 106.30 0.9K
12:05 106.31 106.38 106.31 106.31 1.1K
12:06 106.30 106.35 106.30 106.35 2.3K
12:07 106.34 106.34 106.29 106.34 6.5K
12:08 106.26 106.26 106.26 106.26 2.3K
12:09 106.25 106.26 106.19 106.26 2.8K
12:10 106.14 106.14 106.13 106.14 1.1K
12:11 106.12 106.16 106.08 106.08 18.7K
12:12 106.11 106.22 106.11 106.22 24.2K
12:13 106.20 106.23 106.20 106.23 7.1K
12:15 106.18 106.18 106.18 106.18 1.2K
12:16 106.25 106.31 106.25 106.29 32.6K
12:17 106.27 106.27 106.24 106.24 2.3K
12:18 106.20 106.20 106.19 106.19 1.7K
12:19 106.21 106.21 106.21 106.21 0.5K
12:20 106.13 106.14 106.05 106.14 3.9K
12:21 106.05 106.05 106.05 106.05 0.8K
12:22 106.04 106.05 106.02 106.05 1.7K
12:23 106.09 106.10 106.05 106.10 1.3K
12:24 106.16 106.16 106.16 106.16 1.0K
12:26 106.18 106.20 106.18 106.18 2.5K
12:27 106.18 106.18 106.18 106.18 1.4K
12:28 106.18 106.18 106.17 106.17 2.0K
12:29 106.12 106.15 106.12 106.15 2.2K
12:30 106.15 106.15 106.15 106.15 1.9K
12:32 106.11 106.11 106.11 106.11 0.4K
12:33 106.11 106.11 106.11 106.11 1.0K
12:34 106.10 106.10 106.10 106.10 0.7K
12:35 106.12 106.15 106.12 106.15 1.5K
12:36 106.15 106.17 106.15 106.17 0.6K
12:37 106.16 106.18 106.15 106.15 4.6K
12:40 106.16 106.19 106.16 106.19 0.7K
12:41 106.16 106.16 106.16 106.16 0.8K
12:42 106.15 106.22 106.15 106.19 1.5K
12:43 106.21 106.21 106.21 106.21 0.9K
12:44 106.22 106.25 106.22 106.25 1.9K
12:45 106.25 106.25 106.25 106.25 0.7K
12:46 106.24 106.24 106.20 106.23 3.5K
12:47 106.23 106.23 106.20 106.20 2.7K
12:48 106.20 106.20 106.20 106.20 1.8K
12:49 106.18 106.19 106.16 106.16 2.0K
12:50 106.20 106.20 106.17 106.17 2.2K
12:52 106.12 106.12 106.12 106.12 2.9K
12:53 106.07 106.07 106.07 106.07 0.9K
12:54 106.07 106.07 106.07 106.07 1.1K
12:56 106.04 106.04 106.04 106.04 1.2K
12:57 106.07 106.07 106.07 106.07 0.7K
12:58 106.07 106.07 106.07 106.07 1.3K
12:59 106.05 106.05 106.02 106.02 1.5K
13:00 106.02 106.02 105.99 106.02 1.2K
13:01 105.99 105.99 105.99 105.99 0.7K
13:02 106.04 106.04 106.04 106.04 1.5K
13:04 106.02 106.02 106.02 106.02 0.9K
13:05 106.02 106.02 106.02 106.02 1.2K
13:06 106.02 106.08 106.02 106.08 4.0K
13:07 106.08 106.08 106.08 106.08 0.1K
13:08 106.05 106.05 106.00 106.03 2.8K
13:09 105.99 105.99 105.99 105.99 0.5K
13:10 106.02 106.02 105.91 105.94 5.9K
13:11 105.94 106.08 105.94 106.08 2.8K
13:12 106.07 106.07 106.01 106.01 2.1K
13:13 105.97 105.97 105.97 105.97 1.5K
13:14 105.97 106.01 105.97 106.01 1.0K
13:15 105.87 105.96 105.87 105.96 1.7K
13:16 105.97 106.01 105.90 106.01 3.0K
13:17 105.99 105.99 105.99 105.99 0.4K
13:18 105.91 105.91 105.91 105.91 0.8K
13:19 105.90 105.90 105.89 105.89 1.7K
13:20 105.86 105.86 105.86 105.86 0.5K
13:21 105.85 105.85 105.82 105.82 1.6K
13:25 105.75 105.79 105.75 105.77 3.5K
13:26 105.80 105.80 105.75 105.75 2.8K
13:27 105.75 105.76 105.72 105.76 0.7K
13:28 105.76 105.82 105.76 105.82 1.7K
13:29 105.88 105.88 105.88 105.88 1.1K
13:30 105.89 105.89 105.89 105.89 1.7K
13:32 105.90 105.90 105.88 105.88 3.4K
13:33 105.94 105.94 105.88 105.94 0.9K
13:34 105.93 105.93 105.93 105.93 1.3K
13:35 105.87 105.87 105.87 105.87 2.5K
13:36 105.86 105.86 105.86 105.86 2.8K
13:37 105.88 105.88 105.88 105.88 0.4K
13:38 105.89 105.89 105.89 105.89 1.4K
13:40 105.89 105.93 105.89 105.90 2.3K
13:42 105.90 105.90 105.86 105.90 1.9K
13:43 105.92 105.92 105.92 105.92 0.9K
13:44 105.82 105.94 105.82 105.94 7.0K
13:45 105.87 105.87 105.87 105.87 0.3K
13:46 105.87 105.87 105.82 105.87 0.9K
13:47 105.87 105.87 105.81 105.84 1.0K
13:48 105.80 105.80 105.71 105.71 2.6K
13:49 105.70 105.84 105.69 105.81 10.9K
13:50 105.86 105.86 105.78 105.78 9.3K
13:51 105.76 105.76 105.58 105.63 4.1K
13:52 105.63 105.65 105.61 105.65 9.5K
13:53 105.66 105.70 105.66 105.70 10.9K
13:55 105.73 105.79 105.72 105.72 2.9K
13:57 105.69 105.69 105.69 105.69 0.9K
13:59 105.67 105.73 105.67 105.67 1.9K
14:00 105.73 105.73 105.73 105.73 0.9K
14:02 105.73 105.73 105.72 105.72 1.9K
14:03 105.72 105.77 105.72 105.77 1.0K
14:04 105.75 105.75 105.75 105.75 0.6K
14:06 105.88 105.91 105.88 105.91 2.8K
14:07 105.91 105.95 105.91 105.94 1.1K
14:08 105.96 105.96 105.90 105.90 3.0K
14:11 106.04 106.04 106.01 106.01 2.6K
14:12 106.01 106.01 105.95 105.95 2.1K
14:13 106.01 106.01 105.99 105.99 1.6K
14:14 106.00 106.00 106.00 106.00 0.7K
14:15 105.98 105.98 105.97 105.97 1.3K
14:16 105.98 106.01 105.98 106.01 3.1K
14:17 106.05 106.05 106.05 106.05 0.3K
14:18 106.04 106.04 106.01 106.02 1.5K
14:19 106.00 106.00 106.00 106.00 1.2K
14:20 106.04 106.10 106.04 106.10 2.7K
14:21 106.15 106.16 106.15 106.16 0.7K
14:22 106.22 106.28 106.22 106.27 2.9K
14:23 106.30 106.30 106.26 106.26 2.4K
14:24 106.21 106.27 106.20 106.27 2.7K
14:25 106.25 106.25 106.20 106.25 2.6K
14:26 106.25 106.28 106.17 106.17 8.4K
14:27 106.15 106.25 106.15 106.25 9.5K
14:29 106.29 106.29 106.19 106.19 2.1K
14:30 106.25 106.25 106.25 106.25 0.8K
14:31 106.26 106.26 106.26 106.26 0.8K
14:32 106.19 106.19 106.19 106.19 1.4K
14:33 106.15 106.15 106.15 106.15 1.0K
14:34 106.13 106.19 106.13 106.19 1.1K
14:35 106.17 106.18 106.15 106.18 0.7K
14:36 106.18 106.19 106.17 106.19 1.7K
14:37 106.19 106.22 106.16 106.22 10.4K
14:38 106.25 106.25 106.23 106.23 2.7K
14:39 106.24 106.24 106.19 106.19 1.9K
14:40 106.26 106.26 106.26 106.26 11.0K
14:41 106.32 106.32 106.27 106.27 6.7K
14:42 106.29 106.29 106.29 106.29 1.6K
14:43 106.30 106.34 106.30 106.34 2.9K
14:44 106.34 106.38 106.30 106.38 4.5K
14:45 106.35 106.35 106.32 106.32 2.9K
14:46 106.33 106.40 106.33 106.40 0.8K
14:47 106.36 106.36 106.33 106.33 2.0K
14:48 106.35 106.38 106.34 106.35 11.3K
14:49 106.38 106.39 106.35 106.35 4.6K
14:50 106.34 106.34 106.34 106.34 1.2K
14:51 106.30 106.30 106.26 106.28 4.0K
14:52 106.23 106.28 106.23 106.28 2.2K
14:53 106.30 106.43 106.30 106.43 6.6K
14:54 106.36 106.50 106.30 106.30 3.1K
14:55 106.30 106.38 106.30 106.38 1.1K
14:56 106.26 106.26 106.23 106.23 3.6K
14:57 106.22 106.22 106.21 106.21 1.0K
14:58 106.22 106.22 106.22 106.22 0.2K
14:59 106.21 106.21 106.19 106.19 2.1K
15:00 106.22 106.22 106.16 106.22 3.1K
15:01 106.16 106.16 106.13 106.13 1.4K
15:02 106.16 106.17 106.16 106.17 2.1K
15:03 106.16 106.19 106.15 106.19 3.8K
15:04 106.17 106.19 106.17 106.19 1.9K
15:05 106.19 106.19 106.16 106.16 1.8K
15:06 106.18 106.18 106.15 106.15 0.4K
15:07 106.17 106.17 106.17 106.17 0.5K
15:08 106.15 106.20 106.12 106.20 8.2K
15:09 106.20 106.20 106.16 106.20 1.4K
15:10 106.22 106.23 106.21 106.22 1.8K
15:11 106.16 106.23 106.16 106.18 1.7K
15:13 106.17 106.20 106.17 106.18 1.9K
15:14 106.20 106.20 106.12 106.12 4.3K
15:15 106.10 106.21 106.10 106.21 12.0K
15:16 106.24 106.28 106.21 106.28 3.4K
15:17 106.28 106.28 106.21 106.28 1.0K
15:18 106.28 106.28 106.23 106.28 0.9K
15:19 106.22 106.22 106.18 106.18 4.0K
15:20 106.16 106.16 106.16 106.16 0.2K
15:21 106.18 106.18 106.17 106.17 3.0K
15:22 106.17 106.17 106.17 106.17 2.2K
15:23 106.16 106.18 106.16 106.18 1.6K
15:24 106.18 106.18 106.16 106.16 0.7K
15:25 106.19 106.19 106.15 106.17 8.8K
15:26 106.15 106.15 106.15 106.15 1.8K
15:27 106.17 106.18 106.17 106.17 1.5K
15:28 106.16 106.19 106.15 106.19 2.7K
15:29 106.15 106.15 106.15 106.15 1.4K
15:30 106.14 106.17 106.14 106.14 3.5K
15:31 106.14 106.15 106.11 106.12 4.6K
15:32 106.11 106.11 106.11 106.11 3.0K
15:33 106.13 106.13 106.13 106.13 0.9K
15:34 106.13 106.14 106.10 106.14 6.3K
15:35 106.15 106.15 106.13 106.14 7.3K
15:36 106.14 106.14 106.05 106.05 7.7K
15:37 106.06 106.06 106.06 106.06 0.3K
15:38 106.06 106.09 106.06 106.09 2.0K
15:39 106.06 106.06 106.02 106.06 4.3K
15:40 106.03 106.06 106.03 106.06 0.9K
15:41 106.06 106.06 106.01 106.06 1.2K
15:42 106.06 106.06 105.98 105.98 5.8K
15:43 106.00 106.06 105.99 106.05 16.4K
15:44 106.07 106.07 106.02 106.02 9.7K
15:45 106.02 106.03 105.98 106.03 2.8K
15:46 106.05 106.18 106.05 106.16 10.2K
15:47 106.16 106.16 106.11 106.16 2.5K
15:48 106.16 106.17 106.12 106.17 2.4K
15:49 106.17 106.18 106.13 106.18 4.2K
15:50 106.10 106.18 106.08 106.17 15.9K
15:51 106.17 106.24 106.11 106.11 22.4K
15:52 106.12 106.15 106.07 106.10 4.7K
15:53 106.03 106.03 105.94 106.00 17.3K
15:54 106.01 106.01 105.86 105.87 20.2K
15:55 105.81 105.92 105.81 105.92 32.6K
15:56 105.91 105.97 105.91 105.94 23.2K
15:57 105.91 105.93 105.86 105.87 40.7K
15:58 105.84 105.89 105.84 105.89 61.8K
15:59 105.89 105.89 105.84 105.88 613.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし