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
09:30 102.51 102.51 102.13 102.27 18.5K
09:31 102.27 102.45 102.27 102.45 2.9K
09:32 102.41 102.41 101.82 102.08 4.6K
09:33 101.97 101.97 101.97 101.97 0.4K
09:34 102.12 102.39 102.12 102.39 1.5K
09:35 102.16 102.16 102.12 102.12 2.9K
09:36 102.05 102.08 101.96 101.96 5.1K
09:37 102.05 102.35 102.05 102.28 3.3K
09:38 102.37 102.37 102.36 102.36 0.8K
09:39 102.45 102.45 102.28 102.28 0.8K
09:40 101.98 101.98 101.98 101.98 4.3K
09:41 102.12 102.12 101.87 101.87 3.3K
09:42 101.51 101.51 101.51 101.51 1.4K
09:43 101.64 101.78 101.61 101.76 3.9K
09:44 101.68 101.68 101.67 101.67 1.0K
09:45 101.76 101.81 101.76 101.81 3.4K
09:46 101.69 101.73 101.69 101.72 3.2K
09:47 101.73 101.97 101.71 101.71 2.3K
09:48 101.62 101.62 101.62 101.62 1.8K
09:49 101.60 101.60 101.51 101.51 1.3K
09:50 101.48 101.48 101.44 101.44 1.8K
09:51 101.55 101.67 101.55 101.67 0.6K
09:52 101.50 101.59 101.47 101.47 2.6K
09:54 101.43 101.43 101.35 101.35 2.9K
09:55 101.36 101.36 101.28 101.28 2.8K
09:56 101.40 101.54 101.40 101.46 5.0K
09:57 101.43 101.43 101.42 101.42 1.0K
09:58 101.18 101.22 101.12 101.15 5.0K
09:59 101.27 101.27 101.16 101.16 1.4K
10:00 101.13 101.13 101.07 101.07 4.5K
10:01 100.99 101.06 100.98 101.06 8.3K
10:02 100.92 101.01 100.92 100.97 3.5K
10:03 100.94 101.03 100.79 101.03 6.6K
10:04 100.92 101.04 100.89 101.04 2.9K
10:05 100.92 100.94 100.91 100.91 0.8K
10:06 100.74 101.11 100.74 101.11 5.9K
10:08 100.81 100.87 100.81 100.87 1.8K
10:09 100.98 101.05 100.93 101.01 3.1K
10:10 101.10 101.27 101.10 101.15 2.8K
10:11 101.11 101.14 101.09 101.13 3.6K
10:12 101.08 101.17 101.08 101.17 2.1K
10:13 101.21 101.21 101.07 101.07 1.2K
10:14 101.01 101.01 101.01 101.01 1.1K
10:15 101.11 101.11 101.11 101.11 1.0K
10:16 101.16 101.24 101.16 101.24 1.0K
10:17 101.19 101.19 101.18 101.18 1.7K
10:18 101.20 101.34 101.20 101.33 1.4K
10:19 101.23 101.25 101.18 101.25 5.5K
10:21 101.44 101.44 101.30 101.30 1.1K
10:22 101.29 101.29 101.24 101.26 2.0K
10:23 101.34 101.50 101.34 101.50 1.8K
10:24 101.44 101.44 101.40 101.43 3.0K
10:25 101.40 101.43 101.34 101.34 1.9K
10:26 101.50 101.50 101.50 101.50 1.6K
10:27 101.57 101.57 101.57 101.57 0.6K
10:28 101.65 101.65 101.65 101.65 0.1K
10:29 101.57 101.65 101.57 101.65 0.7K
10:30 101.68 101.71 101.68 101.71 1.6K
10:31 101.76 101.79 101.60 101.75 4.9K
10:33 101.81 101.81 101.74 101.75 1.1K
10:34 101.75 101.76 101.75 101.76 1.8K
10:35 101.76 101.76 101.66 101.68 3.6K
10:36 101.68 101.70 101.68 101.70 1.1K
10:37 101.84 101.84 101.82 101.82 1.1K
10:38 101.82 101.82 101.71 101.71 2.5K
10:39 101.67 101.67 101.64 101.67 2.3K
10:40 101.64 101.68 101.62 101.63 3.8K
10:41 101.58 101.65 101.56 101.65 3.0K
10:42 101.71 101.71 101.59 101.59 3.5K
10:43 101.59 101.59 101.57 101.57 2.2K
10:44 101.54 101.54 101.53 101.53 2.3K
10:45 101.82 101.82 101.82 101.82 0.2K
10:46 101.92 101.93 101.72 101.72 2.5K
10:47 101.81 101.81 101.81 101.81 1.6K
10:48 101.56 101.56 101.53 101.53 2.7K
10:49 101.49 101.49 101.46 101.46 1.1K
10:50 101.44 101.55 101.44 101.55 1.0K
10:51 101.47 101.47 101.40 101.40 0.7K
10:52 101.42 101.46 101.42 101.42 0.8K
10:53 101.44 101.44 101.42 101.42 0.8K
10:54 101.46 101.51 101.46 101.51 2.6K
10:55 101.46 101.49 101.46 101.49 0.9K
10:56 101.55 101.55 101.52 101.54 2.3K
10:57 101.42 101.42 101.42 101.42 0.4K
10:58 101.36 101.39 101.29 101.29 2.2K
10:59 101.27 101.27 101.25 101.25 1.1K
11:00 101.29 101.29 101.28 101.28 0.6K
11:01 101.24 101.24 101.16 101.16 3.6K
11:02 101.30 101.30 101.30 101.30 0.7K
11:03 101.33 101.33 101.26 101.26 1.8K
11:04 101.21 101.21 101.18 101.18 0.8K
11:05 101.24 101.24 101.24 101.24 1.9K
11:06 101.28 101.28 101.24 101.24 1.2K
11:07 101.32 101.33 101.29 101.29 1.6K
11:08 101.25 101.25 101.19 101.25 2.4K
11:10 101.25 101.25 101.24 101.24 1.6K
11:11 101.28 101.35 101.22 101.35 1.7K
11:12 101.32 101.32 101.32 101.32 0.3K
11:13 101.27 101.27 101.22 101.22 1.2K
11:14 101.16 101.16 101.16 101.16 1.5K
11:15 101.16 101.21 101.16 101.21 1.4K
11:16 101.34 101.34 101.24 101.24 2.2K
11:17 101.14 101.14 101.11 101.11 2.0K
11:18 101.05 101.05 101.05 101.05 2.8K
11:20 101.21 101.22 101.19 101.19 3.3K
11:21 101.24 101.24 101.18 101.19 3.3K
11:22 101.21 101.21 101.12 101.12 3.3K
11:23 101.00 101.18 101.00 101.18 1.9K
11:24 101.03 101.03 100.98 100.98 1.2K
11:25 101.02 101.05 100.97 101.05 2.1K
11:26 101.00 101.00 101.00 101.00 0.7K
11:27 100.98 100.98 100.95 100.95 1.0K
11:28 100.94 101.05 100.94 101.02 1.5K
11:29 101.09 101.09 101.05 101.05 0.7K
11:30 101.02 101.05 101.02 101.05 0.8K
11:31 101.00 101.05 101.00 101.05 1.1K
11:32 101.02 101.07 101.02 101.07 2.0K
11:33 101.06 101.06 101.06 101.06 1.0K
11:34 101.03 101.03 101.03 101.03 0.3K
11:35 101.05 101.05 101.05 101.05 0.2K
11:36 101.07 101.13 101.07 101.12 1.4K
11:37 101.12 101.18 101.12 101.15 1.5K
11:38 101.21 101.21 101.21 101.21 1.3K
11:39 101.32 101.32 101.32 101.32 0.6K
11:40 101.32 101.32 101.26 101.26 3.2K
11:41 101.37 101.37 101.37 101.37 1.2K
11:42 101.50 101.50 101.50 101.50 0.3K
11:43 101.55 101.55 101.47 101.49 2.8K
11:45 101.64 101.69 101.64 101.69 0.7K
11:46 101.66 101.66 101.66 101.66 0.2K
11:47 101.58 101.58 101.55 101.55 3.4K
11:48 101.57 101.57 101.57 101.57 0.8K
11:49 101.61 101.61 101.61 101.61 0.8K
11:50 101.70 101.70 101.69 101.69 1.3K
11:51 101.63 101.67 101.63 101.67 0.9K
11:52 101.62 101.62 101.62 101.62 1.1K
11:53 101.70 101.70 101.67 101.67 2.5K
11:54 101.69 101.78 101.69 101.78 1.3K
11:55 101.73 101.73 101.73 101.73 0.2K
11:56 101.69 101.76 101.69 101.76 1.2K
11:57 101.71 101.71 101.71 101.71 1.0K
11:58 101.77 101.78 101.77 101.78 0.5K
11:59 101.76 101.79 101.76 101.79 0.7K
12:00 101.76 101.86 101.76 101.86 6.7K
12:01 101.91 101.97 101.87 101.94 1.6K
12:02 101.93 101.93 101.86 101.86 4.0K
12:03 101.93 101.93 101.93 101.93 0.7K
12:05 101.94 101.94 101.92 101.92 5.1K
12:06 101.90 101.96 101.90 101.96 2.7K
12:07 102.03 102.03 101.92 101.96 4.4K
12:08 101.92 101.94 101.91 101.91 3.0K
12:10 101.95 101.99 101.85 101.85 5.0K
12:11 101.85 101.90 101.85 101.90 1.7K
12:12 101.83 101.83 101.83 101.83 1.0K
12:13 101.81 101.91 101.81 101.91 1.3K
12:14 101.92 101.92 101.92 101.92 0.6K
12:15 101.97 101.97 101.93 101.93 0.8K
12:16 101.92 101.92 101.90 101.90 1.8K
12:17 101.99 101.99 101.96 101.96 0.7K
12:18 101.99 101.99 101.99 101.99 0.6K
12:19 102.00 102.00 101.98 101.98 0.8K
12:20 102.00 102.00 101.97 101.97 1.2K
12:21 101.93 101.93 101.88 101.89 4.3K
12:24 101.97 101.97 101.97 101.97 1.2K
12:25 102.06 102.06 102.06 102.06 0.8K
12:26 102.12 102.12 102.12 102.12 0.5K
12:27 102.12 102.12 102.07 102.07 1.1K
12:28 102.01 102.07 102.01 102.02 2.4K
12:29 101.96 102.01 101.96 102.01 1.4K
12:30 101.96 101.98 101.96 101.98 2.1K
12:31 101.96 101.96 101.96 101.96 0.4K
12:32 101.93 101.94 101.93 101.94 0.8K
12:33 101.98 102.00 101.98 102.00 1.5K
12:34 102.03 102.03 102.00 102.03 5.1K
12:35 101.99 101.99 101.99 101.99 2.5K
12:36 101.95 101.99 101.95 101.99 1.3K
12:37 101.96 101.96 101.89 101.89 4.3K
12:38 101.86 101.86 101.79 101.79 2.2K
12:39 101.83 101.83 101.78 101.78 0.4K
12:40 101.75 101.75 101.72 101.75 18.8K
12:41 101.76 101.76 101.65 101.65 2.8K
12:42 101.67 101.67 101.56 101.56 4.1K
12:43 101.46 101.46 101.46 101.46 0.3K
12:44 101.52 101.55 101.52 101.55 2.3K
12:45 101.55 101.65 101.55 101.65 2.1K
12:47 101.64 101.66 101.56 101.57 3.0K
12:49 101.60 101.61 101.60 101.61 0.7K
12:50 101.62 101.62 101.49 101.49 5.6K
12:51 101.49 101.51 101.49 101.51 1.2K
12:52 101.47 101.47 101.47 101.47 0.3K
12:53 101.52 101.55 101.50 101.50 8.7K
12:54 101.45 101.47 101.44 101.44 3.2K
12:55 101.51 101.51 101.36 101.36 2.7K
12:56 101.39 101.39 101.31 101.31 1.7K
12:57 101.34 101.34 101.28 101.28 1.4K
12:58 101.24 101.24 101.21 101.22 0.9K
12:59 101.16 101.20 101.16 101.20 2.0K
13:00 101.26 101.27 101.18 101.18 2.9K
13:01 101.21 101.21 101.15 101.17 2.2K
13:02 101.10 101.12 101.10 101.12 1.2K
13:03 101.13 101.13 101.07 101.11 2.1K
13:04 101.12 101.12 101.12 101.12 1.1K
13:05 101.10 101.10 101.10 101.10 0.3K
13:06 101.03 101.03 100.96 101.01 2.1K
13:07 101.02 101.02 101.02 101.02 0.2K
13:08 101.11 101.15 101.11 101.15 2.8K
13:09 101.11 101.11 101.11 101.11 0.7K
13:10 101.13 101.13 101.13 101.13 0.7K
13:11 101.16 101.16 101.09 101.09 1.6K
13:13 101.11 101.11 101.03 101.03 2.7K
13:14 101.04 101.09 101.04 101.09 1.2K
13:15 101.03 101.11 101.03 101.11 1.1K
13:16 101.07 101.13 101.07 101.08 2.8K
13:17 101.13 101.13 101.11 101.11 2.5K
13:18 101.15 101.34 101.15 101.32 8.9K
13:19 101.43 101.48 101.38 101.39 32.7K
13:20 101.37 101.39 101.22 101.31 6.4K
13:23 101.41 101.51 101.41 101.51 1.1K
13:24 101.55 101.55 101.43 101.43 1.5K
13:25 101.37 101.37 101.34 101.35 1.3K
13:26 101.29 101.35 101.29 101.35 10.8K
13:27 101.27 101.27 101.27 101.27 2.5K
13:29 101.22 101.22 101.22 101.22 1.1K
13:31 101.49 101.49 101.49 101.49 1.4K
13:32 101.39 101.39 101.39 101.39 0.9K
13:34 101.38 101.38 101.38 101.38 0.3K
13:35 101.37 101.43 101.37 101.43 0.7K
13:36 101.36 101.36 101.29 101.29 3.2K
13:37 101.25 101.27 101.25 101.27 2.0K
13:38 101.31 101.31 101.31 101.31 0.5K
13:39 101.30 101.30 101.30 101.30 0.3K
13:40 101.25 101.43 101.25 101.43 1.7K
13:41 101.44 101.46 101.44 101.46 0.7K
13:42 101.44 101.57 101.44 101.57 1.7K
13:43 101.47 101.48 101.41 101.43 3.2K
13:44 101.43 101.43 101.37 101.37 1.8K
13:45 101.39 101.41 101.39 101.41 0.9K
13:46 101.48 101.48 101.22 101.22 6.5K
13:47 101.16 101.16 101.06 101.11 5.0K
13:48 101.05 101.19 101.05 101.19 1.9K
13:49 101.22 101.23 101.22 101.23 1.2K
13:50 101.31 101.31 101.29 101.29 1.1K
13:51 101.32 101.32 101.32 101.32 0.8K
13:52 101.25 101.25 101.24 101.24 1.9K
13:53 101.23 101.25 101.19 101.21 6.3K
13:54 101.25 101.25 101.25 101.25 0.7K
13:55 101.16 101.16 101.10 101.10 2.4K
13:56 101.05 101.07 101.03 101.07 2.2K
13:58 101.03 101.03 101.03 101.03 0.8K
13:59 101.08 101.09 101.08 101.09 2.4K
14:00 101.09 101.10 101.09 101.10 1.6K
14:01 101.10 101.10 101.06 101.06 1.0K
14:02 101.01 101.07 101.01 101.07 3.6K
14:03 101.00 101.03 101.00 101.03 4.9K
14:04 101.00 101.01 101.00 101.01 3.0K
14:05 100.99 100.99 100.92 100.94 6.7K
14:06 100.98 101.00 100.96 100.96 6.8K
14:07 100.92 100.92 100.90 100.90 2.4K
14:08 100.91 100.91 100.87 100.87 3.3K
14:09 100.82 100.82 100.67 100.73 8.9K
14:10 100.72 100.75 100.72 100.75 4.2K
14:11 100.72 100.78 100.70 100.78 4.3K
14:12 100.76 100.76 100.76 100.76 1.5K
14:13 100.71 100.71 100.66 100.66 5.8K
14:14 100.68 100.73 100.68 100.68 3.1K
14:15 100.70 100.75 100.70 100.75 0.7K
14:16 100.78 100.78 100.69 100.69 3.0K
14:17 100.66 100.66 100.57 100.64 5.0K
14:18 100.72 100.77 100.72 100.77 6.2K
14:19 100.79 100.79 100.79 100.79 1.0K
14:20 100.71 100.81 100.71 100.81 3.1K
14:21 100.73 100.73 100.73 100.73 0.6K
14:22 100.77 100.77 100.77 100.77 1.0K
14:23 100.79 100.79 100.79 100.79 2.0K
14:24 100.96 100.98 100.96 100.96 2.9K
14:26 101.12 101.16 101.12 101.16 0.9K
14:27 101.13 101.17 101.13 101.13 3.4K
14:28 101.12 101.16 101.11 101.11 4.7K
14:29 101.14 101.14 101.09 101.09 4.6K
14:30 101.12 101.16 101.12 101.16 2.4K
14:31 101.14 101.14 101.14 101.14 0.5K
14:32 101.22 101.31 101.22 101.26 3.6K
14:33 101.27 101.27 101.15 101.15 3.8K
14:34 101.23 101.23 101.23 101.23 1.2K
14:35 101.22 101.27 101.22 101.27 2.9K
14:37 101.28 101.28 101.28 101.28 0.8K
14:38 101.29 101.29 101.29 101.29 1.0K
14:39 101.32 101.34 101.32 101.34 1.6K
14:40 101.33 101.34 101.29 101.29 3.4K
14:41 101.31 101.32 101.31 101.32 1.4K
14:42 101.30 101.30 101.30 101.30 0.9K
14:43 101.33 101.38 101.33 101.38 2.6K
14:44 101.41 101.43 101.41 101.43 3.2K
14:45 101.35 101.35 101.35 101.35 2.7K
14:47 101.30 101.30 101.30 101.30 1.3K
14:48 101.34 101.35 101.34 101.35 2.3K
14:49 101.30 101.35 101.30 101.35 0.8K
14:50 101.30 101.30 101.28 101.28 5.7K
14:51 101.19 101.19 101.08 101.08 3.6K
14:52 101.06 101.08 101.05 101.05 1.2K
14:53 101.03 101.04 101.03 101.04 2.1K
14:54 101.06 101.06 101.01 101.01 0.9K
14:55 101.02 101.20 101.02 101.12 5.7K
14:56 101.06 101.17 101.04 101.05 3.3K
14:57 101.03 101.03 101.02 101.02 2.1K
14:58 101.04 101.12 101.04 101.12 2.1K
14:59 101.12 101.12 101.10 101.10 1.8K
15:00 101.09 101.17 101.06 101.06 2.8K
15:01 101.05 101.07 101.05 101.06 1.7K
15:02 101.01 101.01 101.01 101.01 1.3K
15:03 101.02 101.03 101.02 101.03 1.2K
15:04 100.97 101.03 100.97 101.03 3.6K
15:05 100.99 101.02 100.99 101.01 3.4K
15:06 101.00 101.05 101.00 101.05 4.9K
15:07 101.13 101.13 101.10 101.10 2.0K
15:08 101.09 101.10 101.08 101.10 4.6K
15:09 101.10 101.10 101.05 101.05 1.1K
15:10 101.05 101.05 101.05 101.05 1.1K
15:11 101.06 101.06 101.06 101.06 1.4K
15:12 101.03 101.03 101.03 101.03 1.2K
15:13 101.02 101.09 101.02 101.09 5.0K
15:14 101.06 101.06 101.06 101.06 1.3K
15:15 101.10 101.10 101.06 101.06 1.6K
15:16 101.06 101.06 101.04 101.04 0.9K
15:17 101.03 101.04 101.03 101.04 0.8K
15:18 101.03 101.09 101.03 101.09 2.0K
15:19 101.12 101.14 101.12 101.14 2.2K
15:20 101.17 101.18 101.12 101.12 7.9K
15:21 101.08 101.10 101.02 101.04 2.5K
15:22 101.04 101.04 101.04 101.04 1.2K
15:23 101.15 101.20 101.14 101.20 2.2K
15:24 101.18 101.19 101.18 101.19 2.3K
15:25 101.16 101.16 101.14 101.14 3.0K
15:26 101.11 101.13 101.06 101.11 4.1K
15:27 101.16 101.16 101.14 101.14 3.3K
15:28 101.10 101.15 101.10 101.15 1.0K
15:29 101.17 101.17 101.09 101.09 2.6K
15:30 100.97 101.04 100.92 101.04 8.6K
15:31 100.99 101.04 100.96 100.96 3.9K
15:32 100.97 101.01 100.97 101.01 2.6K
15:33 100.96 101.02 100.96 101.00 2.4K
15:34 101.05 101.07 101.01 101.07 2.4K
15:35 101.05 101.05 101.00 101.00 2.4K
15:36 101.00 101.06 101.00 101.05 2.2K
15:37 101.08 101.08 101.01 101.05 2.6K
15:38 101.05 101.05 101.00 101.03 2.9K
15:39 101.02 101.02 100.98 100.98 5.6K
15:40 101.00 101.00 100.94 100.97 1.9K
15:41 100.97 100.98 100.95 100.98 5.9K
15:42 100.97 101.00 100.97 101.00 2.0K
15:43 101.01 101.01 100.97 101.01 3.1K
15:44 100.99 101.01 100.98 100.98 2.1K
15:45 100.96 101.04 100.94 101.02 6.5K
15:46 101.05 101.07 101.03 101.07 3.1K
15:47 101.15 101.24 101.15 101.24 4.5K
15:48 101.25 101.31 101.20 101.20 5.9K
15:49 101.22 101.24 101.22 101.24 5.1K
15:50 101.26 101.26 101.17 101.22 7.3K
15:51 101.25 101.27 101.16 101.16 11.0K
15:52 101.13 101.18 101.13 101.18 7.8K
15:53 101.10 101.11 101.01 101.01 9.4K
15:54 100.97 101.14 100.97 101.14 11.5K
15:55 101.13 101.25 101.13 101.25 12.9K
15:56 101.27 101.29 101.23 101.27 19.7K
15:57 101.28 101.29 101.22 101.22 19.9K
15:58 101.23 101.23 101.17 101.17 26.8K
15:59 101.15 101.15 101.06 101.10 389.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし