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
09:30 107.45 107.92 107.45 107.83 20.4K
09:31 107.51 107.83 107.51 107.61 7.2K
09:32 107.57 107.82 107.54 107.82 8.9K
09:33 107.82 107.82 107.66 107.78 6.2K
09:34 107.79 107.79 107.79 107.79 2.6K
09:35 107.80 107.80 107.80 107.80 0.8K
09:36 107.71 107.71 107.52 107.52 4.7K
09:37 107.71 107.71 107.52 107.52 0.4K
09:38 107.52 107.71 107.52 107.52 0.6K
09:39 107.52 107.52 107.52 107.52 0.9K
09:40 107.52 107.52 107.24 107.24 3.8K
09:41 107.19 107.39 107.19 107.39 0.8K
09:42 107.27 107.27 107.27 107.27 0.1K
09:43 107.24 107.25 107.01 107.01 1.3K
09:44 107.05 107.05 107.01 107.01 0.3K
09:45 107.15 107.29 107.15 107.25 3.0K
09:46 107.39 107.49 107.25 107.39 4.3K
09:47 107.27 107.40 107.27 107.40 1.0K
09:48 107.40 107.40 107.40 107.40 0.9K
09:49 107.40 107.42 107.33 107.42 3.0K
09:50 107.48 107.48 107.39 107.39 1.6K
09:51 107.38 107.45 107.38 107.38 1.8K
09:52 107.40 107.40 107.40 107.40 0.2K
09:53 107.46 107.46 107.16 107.16 4.8K
09:56 107.17 107.17 107.17 107.17 1.2K
09:57 107.17 107.32 107.17 107.31 3.7K
09:59 107.34 107.34 107.34 107.34 0.2K
10:00 107.46 107.46 107.35 107.36 1.6K
10:01 107.43 107.45 107.34 107.44 2.0K
10:04 107.29 107.29 107.09 107.09 4.1K
10:05 107.28 107.28 107.18 107.19 5.3K
10:06 107.19 107.19 107.19 107.19 0.7K
10:07 107.18 107.33 107.18 107.33 5.0K
10:08 107.45 107.45 107.45 107.45 1.7K
10:09 107.45 107.49 107.45 107.49 1.1K
10:10 107.45 107.48 107.43 107.44 2.7K
10:11 107.44 107.53 107.35 107.35 4.6K
10:12 107.48 107.48 107.48 107.48 0.9K
10:13 107.65 107.70 107.65 107.70 3.9K
10:14 107.76 107.76 107.48 107.48 2.6K
10:15 107.53 107.53 107.53 107.53 0.2K
10:16 107.46 107.52 107.46 107.52 10.8K
10:17 107.43 107.43 107.35 107.35 3.0K
10:18 107.25 107.25 107.24 107.24 2.2K
10:19 107.36 107.36 107.36 107.36 2.5K
10:20 107.35 107.35 107.35 107.35 1.3K
10:21 107.31 107.35 107.27 107.27 1.9K
10:22 107.21 107.21 107.21 107.21 2.9K
10:23 107.28 107.34 107.28 107.33 1.6K
10:24 107.42 107.42 107.41 107.42 3.3K
10:25 107.38 107.38 107.20 107.31 1.0K
10:26 107.31 107.35 107.30 107.30 3.2K
10:27 107.28 107.28 107.28 107.28 1.4K
10:28 107.37 107.37 107.31 107.31 2.0K
10:29 107.39 107.46 107.39 107.46 3.0K
10:30 107.49 107.49 107.49 107.49 0.8K
10:31 107.46 107.51 107.46 107.51 2.2K
10:32 107.52 107.52 107.52 107.52 0.6K
10:33 107.49 107.49 107.46 107.46 2.8K
10:34 107.45 107.45 107.45 107.45 0.5K
10:35 107.46 107.51 107.46 107.51 2.0K
10:36 107.47 107.47 107.43 107.44 2.2K
10:37 107.32 107.38 107.22 107.22 2.9K
10:38 107.27 107.27 107.26 107.26 0.6K
10:39 107.34 107.34 107.34 107.34 2.4K
10:41 107.22 107.24 107.22 107.23 1.5K
10:42 107.17 107.17 107.17 107.17 0.5K
10:43 107.15 107.15 107.15 107.15 1.2K
10:44 107.01 107.01 107.01 107.01 0.6K
10:45 106.97 107.00 106.94 106.95 6.5K
10:46 106.98 107.06 106.98 107.00 3.0K
10:48 107.14 107.14 107.14 107.14 0.5K
10:49 107.11 107.19 107.05 107.19 2.2K
10:50 107.16 107.16 107.16 107.16 1.4K
10:51 107.10 107.11 107.10 107.11 1.8K
10:52 107.05 107.05 107.05 107.05 0.3K
10:53 107.05 107.05 106.91 106.91 2.3K
10:54 107.02 107.02 107.02 107.02 4.1K
10:56 106.89 106.89 106.84 106.84 1.4K
10:57 106.87 106.87 106.81 106.81 1.2K
10:58 106.80 106.80 106.80 106.80 0.4K
10:59 106.83 106.83 106.79 106.83 2.9K
11:00 106.79 106.89 106.79 106.89 2.5K
11:01 106.88 106.89 106.83 106.83 2.5K
11:02 106.81 106.81 106.65 106.65 2.5K
11:03 106.64 106.64 106.60 106.60 1.5K
11:04 106.65 106.65 106.65 106.65 2.5K
11:05 106.59 106.66 106.59 106.66 1.5K
11:06 106.57 106.61 106.57 106.61 2.0K
11:07 106.63 106.63 106.63 106.63 0.9K
11:08 106.69 106.69 106.69 106.69 0.8K
11:09 106.69 106.69 106.69 106.69 0.8K
11:11 106.70 106.78 106.70 106.78 2.6K
11:12 106.81 106.81 106.71 106.71 3.2K
11:13 106.59 106.59 106.59 106.59 0.2K
11:14 106.55 106.64 106.55 106.59 2.9K
11:15 106.57 106.57 106.50 106.50 0.9K
11:16 106.57 106.57 106.51 106.51 0.5K
11:18 106.50 106.50 106.43 106.46 1.6K
11:19 106.38 106.42 106.38 106.42 0.4K
11:20 106.40 106.44 106.40 106.41 1.4K
11:21 106.49 106.49 106.29 106.29 1.6K
11:22 106.26 106.26 106.26 106.26 0.2K
11:23 106.32 106.32 106.20 106.26 3.9K
11:24 106.24 106.24 106.24 106.24 0.4K
11:25 106.32 106.33 106.15 106.15 3.0K
11:26 106.16 106.16 106.16 106.16 0.4K
11:27 106.14 106.14 106.13 106.13 2.4K
11:28 105.97 105.97 105.84 105.84 1.6K
11:29 105.83 105.83 105.83 105.83 2.3K
11:30 105.93 106.03 105.93 106.02 3.7K
11:31 105.86 105.86 105.84 105.84 2.0K
11:32 105.82 105.86 105.82 105.86 1.6K
11:33 105.94 106.01 105.89 106.00 3.6K
11:34 106.06 106.06 106.06 106.06 0.5K
11:35 105.96 106.06 105.94 106.06 3.5K
11:36 106.03 106.09 106.03 106.09 2.9K
11:37 106.08 106.08 106.03 106.03 1.5K
11:38 106.02 106.02 106.02 106.02 0.5K
11:39 106.02 106.03 106.02 106.03 1.4K
11:40 106.04 106.04 106.04 106.04 0.4K
11:41 105.99 105.99 105.84 105.87 2.1K
11:42 105.81 105.81 105.80 105.80 1.2K
11:43 105.80 105.81 105.76 105.80 11.3K
11:44 105.87 105.99 105.87 105.99 6.9K
11:45 106.05 106.11 106.04 106.11 5.4K
11:46 106.07 106.07 106.07 106.07 0.1K
11:47 106.06 106.08 106.06 106.08 1.4K
11:48 106.08 106.08 106.08 106.08 0.5K
11:49 106.09 106.16 106.05 106.16 2.6K
11:50 106.14 106.18 106.14 106.18 2.5K
11:51 106.02 106.02 106.02 106.02 6.1K
11:52 106.07 106.07 106.07 106.07 1.9K
11:53 106.02 106.17 106.02 106.17 2.0K
11:55 106.22 106.22 106.22 106.22 0.8K
11:56 106.20 106.20 106.02 106.02 3.8K
11:57 105.95 105.95 105.93 105.93 1.3K
11:58 105.88 105.97 105.88 105.97 0.6K
11:59 105.90 105.90 105.86 105.88 0.7K
12:01 105.87 105.95 105.86 105.95 1.7K
12:02 105.87 105.87 105.78 105.78 2.2K
12:03 105.84 105.84 105.80 105.80 1.3K
12:04 105.69 105.83 105.68 105.83 3.1K
12:05 105.84 105.84 105.80 105.80 1.0K
12:06 105.79 105.79 105.65 105.65 2.8K
12:07 105.65 105.65 105.59 105.59 1.5K
12:08 105.52 105.52 105.44 105.44 1.9K
12:09 105.44 105.56 105.44 105.55 1.3K
12:10 105.56 105.56 105.46 105.46 0.8K
12:11 105.57 105.57 105.45 105.45 1.6K
12:12 105.51 105.51 105.39 105.39 1.8K
12:13 105.44 105.44 105.39 105.39 2.4K
12:14 105.56 105.58 105.52 105.52 11.1K
12:15 105.53 105.53 105.53 105.53 0.9K
12:16 105.64 105.64 105.64 105.64 1.4K
12:17 105.56 105.62 105.56 105.62 1.3K
12:18 105.56 105.56 105.51 105.51 1.1K
12:19 105.48 105.57 105.48 105.57 2.4K
12:20 105.49 105.55 105.46 105.46 3.7K
12:21 105.41 105.42 105.41 105.42 1.4K
12:22 105.42 105.52 105.42 105.48 4.3K
12:24 105.50 105.53 105.50 105.53 1.0K
12:25 105.52 105.52 105.52 105.52 0.4K
12:26 105.52 105.61 105.52 105.61 2.8K
12:27 105.61 105.61 105.54 105.56 5.0K
12:28 105.49 105.49 105.49 105.49 0.4K
12:29 105.48 105.49 105.44 105.44 1.1K
12:30 105.52 105.55 105.52 105.55 3.7K
12:31 105.58 105.58 105.58 105.58 1.4K
12:34 105.48 105.48 105.46 105.46 1.1K
12:35 105.43 105.43 105.43 105.43 1.0K
12:36 105.41 105.47 105.41 105.47 1.4K
12:37 105.43 105.43 105.41 105.41 0.2K
12:38 105.42 105.42 105.41 105.41 1.4K
12:39 105.46 105.46 105.46 105.46 0.7K
12:40 105.45 105.45 105.45 105.45 0.4K
12:41 105.54 105.63 105.54 105.63 5.9K
12:42 105.56 105.56 105.56 105.56 0.3K
12:43 105.55 105.64 105.55 105.64 3.1K
12:45 105.60 105.63 105.60 105.63 1.3K
12:46 105.61 105.63 105.61 105.62 1.6K
12:47 105.65 105.67 105.62 105.67 2.7K
12:48 105.67 105.67 105.62 105.62 2.8K
12:49 105.62 105.62 105.59 105.59 0.5K
12:50 105.65 105.65 105.65 105.65 0.5K
12:51 105.63 105.63 105.58 105.58 0.6K
12:52 105.57 105.63 105.57 105.63 0.9K
12:53 105.63 105.63 105.63 105.63 1.4K
12:54 105.60 105.60 105.60 105.60 0.1K
12:55 105.69 105.69 105.67 105.67 1.6K
12:56 105.69 105.69 105.69 105.69 0.1K
12:57 105.69 105.75 105.69 105.75 2.2K
12:58 105.75 105.75 105.75 105.75 2.3K
13:00 105.73 105.74 105.73 105.74 1.2K
13:01 105.74 105.77 105.74 105.77 1.4K
13:02 105.78 105.78 105.78 105.78 1.1K
13:03 105.78 105.78 105.78 105.78 1.0K
13:04 105.78 105.78 105.78 105.78 0.4K
13:05 105.78 105.79 105.78 105.79 0.9K
13:06 105.84 105.84 105.84 105.84 1.9K
13:08 105.94 105.94 105.87 105.87 3.0K
13:10 105.87 105.87 105.87 105.87 0.3K
13:11 105.91 105.91 105.91 105.91 0.6K
13:12 105.91 105.91 105.89 105.89 0.7K
13:13 105.91 105.91 105.91 105.91 0.5K
13:14 105.88 105.88 105.85 105.85 2.7K
13:15 105.84 105.90 105.84 105.90 1.3K
13:16 105.94 105.94 105.93 105.93 2.1K
13:17 105.93 105.93 105.93 105.93 0.8K
13:19 105.89 105.96 105.89 105.96 1.0K
13:20 105.89 105.89 105.89 105.89 0.5K
13:21 105.87 105.87 105.84 105.87 2.1K
13:22 105.95 105.95 105.95 105.95 1.3K
13:24 105.92 106.03 105.92 106.03 2.0K
13:25 106.02 106.03 105.99 106.03 5.0K
13:26 106.01 106.01 105.95 105.95 0.7K
13:27 105.98 106.01 105.98 106.01 0.7K
13:28 106.03 106.04 106.03 106.04 1.7K
13:29 106.03 106.03 106.03 106.03 0.3K
13:30 105.95 106.04 105.95 106.04 1.6K
13:32 106.01 106.01 106.01 106.01 0.1K
13:33 105.94 105.99 105.94 105.98 2.9K
13:34 105.98 105.98 105.98 105.98 0.1K
13:35 105.91 105.92 105.91 105.91 1.3K
13:36 105.93 105.93 105.92 105.92 1.1K
13:37 105.92 105.92 105.88 105.88 0.7K
13:38 105.87 105.87 105.81 105.86 5.3K
13:39 105.88 105.88 105.84 105.84 0.4K
13:40 105.86 105.86 105.86 105.86 0.6K
13:41 105.86 105.86 105.86 105.86 0.3K
13:42 105.86 105.86 105.83 105.83 0.9K
13:43 105.83 105.83 105.83 105.83 0.4K
13:44 105.79 105.80 105.79 105.80 1.0K
13:45 105.83 105.83 105.83 105.83 0.2K
13:46 105.79 105.79 105.77 105.77 1.5K
13:47 105.72 105.77 105.72 105.77 0.2K
13:48 105.80 105.80 105.75 105.77 2.0K
13:49 105.77 105.77 105.77 105.77 0.6K
13:50 105.81 105.81 105.78 105.78 2.1K
13:53 105.81 105.83 105.81 105.83 2.1K
13:54 105.85 105.88 105.85 105.88 2.0K
13:55 105.96 106.00 105.96 106.00 2.4K
13:56 106.03 106.03 106.03 106.03 0.7K
13:58 106.00 106.02 106.00 106.00 1.0K
13:59 105.96 106.04 105.96 105.98 10.6K
14:00 105.97 106.06 105.97 106.06 1.6K
14:01 106.11 106.11 106.11 106.11 1.9K
14:05 106.11 106.16 106.10 106.10 1.2K
14:06 106.11 106.15 106.11 106.11 0.8K
14:07 106.12 106.12 106.12 106.12 0.2K
14:08 106.11 106.11 105.99 105.99 4.1K
14:09 105.96 105.96 105.95 105.95 1.0K
14:10 105.95 105.98 105.94 105.98 2.2K
14:11 105.98 106.02 105.98 106.02 1.6K
14:12 106.04 106.04 106.04 106.04 2.6K
14:15 106.07 106.07 106.07 106.07 0.3K
14:16 106.07 106.11 106.02 106.02 2.2K
14:17 106.03 106.07 106.03 106.07 2.6K
14:20 106.03 106.03 106.02 106.02 2.4K
14:21 105.94 105.95 105.93 105.95 1.0K
14:22 105.99 105.99 105.99 105.99 0.7K
14:23 105.91 105.91 105.91 105.91 0.5K
14:24 105.88 105.95 105.88 105.95 3.0K
14:27 105.95 105.95 105.90 105.90 0.7K
14:28 105.95 105.95 105.95 105.95 0.3K
14:29 105.98 106.04 105.98 106.04 2.2K
14:30 106.05 106.12 106.05 106.12 2.2K
14:31 106.12 106.12 106.12 106.12 0.5K
14:32 106.14 106.16 106.14 106.14 1.2K
14:33 106.16 106.18 106.14 106.18 0.8K
14:34 106.14 106.18 106.14 106.18 1.3K
14:35 106.18 106.18 106.18 106.18 0.4K
14:36 106.18 106.30 106.18 106.30 7.3K
14:38 106.31 106.31 106.31 106.31 0.6K
14:39 106.31 106.33 106.31 106.33 4.9K
14:41 106.30 106.33 106.30 106.33 1.6K
14:42 106.33 106.33 106.29 106.32 1.5K
14:43 106.32 106.33 106.32 106.32 1.0K
14:44 106.32 106.32 106.32 106.32 2.8K
14:45 106.32 106.32 106.28 106.32 0.9K
14:46 106.28 106.28 106.28 106.28 1.4K
14:47 106.24 106.24 106.21 106.21 2.7K
14:48 106.21 106.26 106.21 106.22 1.0K
14:49 106.26 106.26 106.26 106.26 1.9K
14:51 106.24 106.24 106.23 106.24 1.5K
14:52 106.23 106.23 106.23 106.23 0.6K
14:53 106.22 106.22 106.22 106.22 1.0K
14:54 106.22 106.28 106.22 106.28 9.4K
14:55 106.31 106.31 106.25 106.25 1.0K
14:56 106.28 106.28 106.23 106.23 2.0K
14:58 106.23 106.24 106.23 106.24 0.5K
14:59 106.20 106.23 106.20 106.23 2.7K
15:00 106.23 106.23 106.20 106.20 0.7K
15:01 106.20 106.27 106.20 106.27 5.2K
15:02 106.30 106.32 106.30 106.32 1.1K
15:03 106.30 106.35 106.30 106.35 1.4K
15:05 106.33 106.37 106.33 106.35 3.9K
15:06 106.34 106.35 106.34 106.35 2.0K
15:07 106.35 106.35 106.35 106.35 4.8K
15:08 106.39 106.39 106.35 106.38 3.5K
15:09 106.33 106.33 106.33 106.33 1.4K
15:10 106.34 106.34 106.27 106.31 9.0K
15:11 106.31 106.31 106.27 106.27 1.2K
15:12 106.26 106.30 106.23 106.29 4.9K
15:13 106.29 106.29 106.29 106.29 0.5K
15:14 106.31 106.32 106.31 106.32 0.5K
15:15 106.31 106.31 106.31 106.31 6.0K
15:16 106.31 106.31 106.31 106.31 3.4K
15:17 106.30 106.32 106.26 106.28 6.2K
15:18 106.29 106.31 106.27 106.31 2.5K
15:19 106.34 106.34 106.30 106.30 3.1K
15:20 106.32 106.32 106.32 106.32 1.0K
15:21 106.32 106.32 106.26 106.28 3.5K
15:22 106.26 106.26 106.26 106.26 0.3K
15:23 106.26 106.26 106.24 106.24 0.9K
15:24 106.24 106.29 106.24 106.26 4.5K
15:25 106.21 106.22 106.21 106.22 1.2K
15:26 106.22 106.24 106.22 106.24 3.9K
15:27 106.20 106.20 106.16 106.16 2.3K
15:28 106.17 106.17 106.17 106.17 0.7K
15:29 106.14 106.16 106.13 106.15 4.5K
15:30 106.15 106.15 106.15 106.15 0.7K
15:31 106.18 106.18 106.15 106.15 0.9K
15:32 106.16 106.16 106.13 106.13 4.2K
15:33 106.14 106.17 106.14 106.15 7.1K
15:34 106.13 106.13 106.10 106.10 3.4K
15:35 106.05 106.05 106.01 106.01 1.1K
15:36 106.01 106.01 105.93 105.97 4.2K
15:37 105.96 106.01 105.96 106.00 4.2K
15:38 105.97 105.97 105.93 105.94 1.6K
15:39 105.93 105.95 105.93 105.95 2.4K
15:40 106.00 106.03 105.99 106.01 3.9K
15:41 106.02 106.02 106.02 106.02 1.1K
15:42 106.02 106.02 106.02 106.02 1.9K
15:43 106.00 106.02 106.00 106.02 0.9K
15:44 105.99 106.04 105.99 106.03 5.9K
15:45 106.03 106.03 106.03 106.03 3.7K
15:46 106.04 106.04 106.00 106.01 2.3K
15:47 106.01 106.03 106.00 106.02 3.6K
15:48 106.02 106.07 106.02 106.07 3.8K
15:49 106.06 106.06 106.05 106.06 2.3K
15:50 106.09 106.09 105.99 106.06 11.2K
15:51 106.04 106.04 106.04 106.04 1.8K
15:52 106.00 106.02 106.00 106.00 7.2K
15:53 105.96 106.06 105.94 106.06 14.3K
15:54 106.03 106.30 106.03 106.30 16.6K
15:55 106.26 106.26 106.17 106.17 16.5K
15:56 106.18 106.18 106.17 106.18 12.4K
15:57 106.16 106.16 106.11 106.11 10.6K
15:58 106.11 106.11 106.07 106.07 21.3K
15:59 106.07 106.14 106.06 106.09 514.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし