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
09:30 108.55 108.55 108.48 108.48 29.0K
09:31 108.48 108.48 108.48 108.48 0.8K
09:32 108.42 108.54 108.42 108.46 4.6K
09:33 108.51 108.68 108.51 108.67 1.8K
09:34 108.78 108.78 108.65 108.75 1.1K
09:35 108.65 108.66 108.65 108.66 1.3K
09:36 108.68 108.68 108.68 108.68 0.4K
09:38 108.68 108.86 108.68 108.86 2.9K
09:39 108.90 108.90 108.90 108.90 3.1K
09:41 108.99 109.06 108.99 109.06 4.8K
09:42 109.14 109.14 108.99 108.99 3.5K
09:43 108.91 108.99 108.91 108.99 2.0K
09:44 109.02 109.02 109.02 109.02 0.4K
09:45 109.02 109.13 109.02 109.13 2.1K
09:46 109.15 109.15 109.15 109.15 1.7K
09:47 109.13 109.13 109.01 109.01 3.0K
09:48 109.02 109.02 109.02 109.02 2.3K
09:49 109.08 109.08 109.07 109.07 1.3K
09:50 108.96 109.16 108.96 109.16 3.4K
09:52 109.03 109.03 109.03 109.03 1.0K
09:53 109.14 109.25 109.14 109.25 3.4K
09:54 109.25 109.25 109.06 109.12 4.6K
09:56 109.11 109.11 109.11 109.11 1.0K
09:57 109.14 109.14 109.01 109.01 0.9K
09:58 109.12 109.12 108.94 108.99 2.1K
09:59 108.99 109.02 108.99 109.02 1.3K
10:00 109.08 109.08 109.02 109.02 1.0K
10:01 109.02 109.02 108.98 108.98 3.5K
10:02 108.98 108.98 108.98 108.98 0.6K
10:03 109.07 109.09 109.07 109.09 2.0K
10:04 109.07 109.07 109.07 109.07 1.0K
10:05 109.08 109.08 109.00 109.00 1.4K
10:06 109.08 109.08 109.00 109.00 1.1K
10:07 109.00 109.08 108.95 108.95 5.5K
10:08 108.93 108.93 108.89 108.89 0.4K
10:09 108.88 108.89 108.85 108.89 1.3K
10:10 108.88 108.88 108.88 108.88 0.5K
10:11 108.88 108.88 108.88 108.87 1.9K
10:12 108.84 108.87 108.81 108.81 1.5K
10:13 108.81 108.85 108.81 108.85 0.4K
10:14 108.85 108.88 108.85 108.88 3.4K
10:15 108.88 108.88 108.82 108.82 1.0K
10:16 108.79 108.79 108.72 108.72 3.2K
10:17 108.74 108.76 108.74 108.74 0.9K
10:18 108.74 108.74 108.74 108.74 1.0K
10:19 108.74 108.80 108.74 108.79 1.4K
10:20 108.74 108.74 108.64 108.64 3.4K
10:21 108.66 108.66 108.60 108.64 2.0K
10:22 108.60 108.64 108.60 108.64 0.8K
10:23 108.64 108.66 108.60 108.66 2.8K
10:24 108.66 108.72 108.66 108.70 3.3K
10:26 108.75 108.83 108.71 108.83 2.4K
10:27 108.80 108.80 108.69 108.69 2.5K
10:28 108.74 108.74 108.55 108.55 2.2K
10:29 108.49 108.51 108.44 108.50 1.9K
10:30 108.45 108.49 108.44 108.44 3.5K
10:31 108.44 108.58 108.44 108.58 1.8K
10:32 108.64 108.64 108.50 108.50 0.4K
10:33 108.57 108.63 108.57 108.58 0.7K
10:34 108.58 108.68 108.57 108.68 2.1K
10:35 108.68 108.68 108.60 108.60 2.6K
10:36 108.72 108.72 108.72 108.72 1.6K
10:37 108.72 108.74 108.72 108.74 2.7K
10:38 108.78 108.78 108.78 108.78 1.7K
10:40 108.79 108.79 108.79 108.79 0.3K
10:41 108.82 108.82 108.78 108.81 2.1K
10:42 108.83 108.83 108.75 108.75 1.7K
10:43 108.76 108.80 108.76 108.79 2.3K
10:44 108.80 108.80 108.70 108.73 2.9K
10:45 108.72 108.72 108.72 108.72 0.4K
10:46 108.72 108.72 108.65 108.65 1.4K
10:47 108.65 108.65 108.60 108.60 1.6K
10:48 108.60 108.62 108.60 108.62 0.8K
10:49 108.60 108.64 108.60 108.64 1.3K
10:50 108.68 108.69 108.68 108.69 2.6K
10:51 108.76 108.76 108.76 108.76 1.5K
10:52 108.77 108.77 108.73 108.73 0.5K
10:53 108.83 108.85 108.83 108.85 2.3K
10:54 108.84 108.86 108.81 108.86 0.6K
10:55 108.81 108.88 108.81 108.88 0.8K
10:56 108.90 108.90 108.89 108.89 1.7K
10:57 108.89 108.89 108.89 108.89 0.4K
10:58 108.89 108.89 108.89 108.89 2.2K
10:59 108.89 108.89 108.81 108.82 2.2K
11:00 108.87 108.87 108.87 108.87 0.5K
11:01 108.81 108.81 108.81 108.81 0.6K
11:03 108.87 108.87 108.81 108.81 1.5K
11:04 108.82 108.82 108.82 108.82 0.5K
11:05 108.82 108.82 108.81 108.82 2.1K
11:06 108.81 108.81 108.77 108.77 3.0K
11:07 108.76 108.76 108.75 108.75 0.6K
11:08 108.73 108.74 108.69 108.74 0.5K
11:09 108.63 108.69 108.63 108.67 2.3K
11:10 108.67 108.67 108.66 108.66 0.9K
11:11 108.64 108.64 108.59 108.62 1.9K
11:12 108.62 108.62 108.61 108.61 1.1K
11:13 108.62 108.62 108.54 108.54 2.3K
11:14 108.51 108.51 108.50 108.50 0.4K
11:15 108.58 108.58 108.58 108.58 0.5K
11:16 108.52 108.54 108.52 108.54 1.1K
11:17 108.52 108.58 108.52 108.58 0.5K
11:18 108.52 108.52 108.52 108.52 0.5K
11:19 108.53 108.59 108.53 108.59 4.3K
11:20 108.59 108.59 108.59 108.59 1.0K
11:21 108.59 108.59 108.59 108.59 0.7K
11:22 108.59 108.63 108.59 108.63 1.9K
11:23 108.60 108.62 108.60 108.60 1.3K
11:24 108.62 108.63 108.57 108.63 0.6K
11:25 108.64 108.64 108.64 108.64 0.3K
11:26 108.58 108.58 108.58 108.58 0.4K
11:27 108.58 108.61 108.55 108.61 1.8K
11:28 108.55 108.57 108.55 108.57 0.7K
11:29 108.61 108.62 108.56 108.62 0.9K
11:30 108.61 108.61 108.61 108.61 0.8K
11:31 108.67 108.67 108.63 108.63 2.5K
11:32 108.60 108.60 108.60 108.60 0.5K
11:33 108.64 108.64 108.60 108.60 1.9K
11:34 108.58 108.62 108.58 108.62 1.0K
11:35 108.61 108.63 108.61 108.63 1.8K
11:36 108.58 108.59 108.58 108.59 2.8K
11:39 108.62 108.62 108.62 108.62 0.7K
11:40 108.62 108.62 108.62 108.62 0.3K
11:41 108.62 108.62 108.62 108.62 0.3K
11:42 108.62 108.62 108.62 108.62 0.3K
11:43 108.65 108.65 108.64 108.64 1.6K
11:44 108.61 108.61 108.61 108.61 1.6K
11:45 108.62 108.62 108.62 108.62 1.1K
11:46 108.59 108.59 108.59 108.59 1.7K
11:47 108.61 108.61 108.61 108.61 0.3K
11:48 108.61 108.61 108.61 108.61 0.8K
11:49 108.67 108.67 108.67 108.67 2.6K
11:50 108.70 108.70 108.66 108.67 0.7K
11:51 108.65 108.65 108.65 108.65 0.5K
11:52 108.65 108.65 108.62 108.62 2.1K
11:54 108.64 108.64 108.63 108.63 0.9K
11:55 108.63 108.63 108.62 108.62 0.9K
11:56 108.60 108.60 108.58 108.58 0.7K
11:57 108.60 108.60 108.59 108.59 1.1K
11:58 108.60 108.62 108.60 108.62 3.2K
11:59 108.66 108.66 108.66 108.66 0.8K
12:01 108.63 108.63 108.63 108.63 0.5K
12:02 108.66 108.67 108.64 108.66 2.6K
12:03 108.64 108.66 108.64 108.66 0.5K
12:04 108.65 108.65 108.60 108.60 1.1K
12:05 108.66 108.66 108.66 108.66 0.1K
12:06 108.65 108.65 108.60 108.64 3.5K
12:07 108.60 108.62 108.60 108.62 1.2K
12:08 108.56 108.57 108.56 108.57 4.0K
12:09 108.63 108.66 108.63 108.66 1.5K
12:11 108.64 108.64 108.64 108.64 0.3K
12:12 108.68 108.68 108.66 108.66 0.9K
12:13 108.68 108.68 108.63 108.65 1.8K
12:14 108.60 108.60 108.60 108.60 0.9K
12:15 108.64 108.64 108.64 108.64 0.3K
12:16 108.62 108.62 108.62 108.62 2.1K
12:17 108.61 108.66 108.59 108.59 4.2K
12:18 108.61 108.61 108.61 108.61 0.1K
12:19 108.65 108.68 108.65 108.68 2.3K
12:20 108.67 108.67 108.67 108.67 1.0K
12:21 108.65 108.67 108.65 108.67 5.4K
12:22 108.66 108.66 108.65 108.65 2.0K
12:23 108.64 108.64 108.64 108.64 0.5K
12:24 108.64 108.64 108.64 108.64 0.4K
12:25 108.64 108.67 108.60 108.67 1.7K
12:26 108.67 108.67 108.67 108.67 0.7K
12:27 108.64 108.65 108.64 108.65 3.0K
12:28 108.66 108.67 108.65 108.65 2.0K
12:29 108.64 108.64 108.64 108.64 1.4K
12:30 108.70 108.70 108.70 108.70 1.1K
12:31 108.66 108.66 108.66 108.66 2.4K
12:33 108.69 108.69 108.69 108.69 0.8K
12:34 108.69 108.69 108.67 108.68 2.7K
12:35 108.63 108.63 108.60 108.62 2.5K
12:36 108.62 108.64 108.59 108.59 4.3K
12:37 108.52 108.55 108.48 108.55 2.6K
12:38 108.55 108.55 108.55 108.55 0.8K
12:39 108.52 108.52 108.51 108.51 2.1K
12:41 108.54 108.54 108.54 108.54 1.9K
12:42 108.51 108.51 108.44 108.44 3.9K
12:43 108.41 108.41 108.37 108.41 2.3K
12:44 108.41 108.43 108.40 108.40 5.1K
12:45 108.40 108.41 108.40 108.41 1.7K
12:46 108.39 108.39 108.38 108.38 7.2K
12:47 108.38 108.38 108.36 108.36 1.9K
12:48 108.36 108.38 108.34 108.37 8.9K
12:49 108.34 108.42 108.34 108.42 5.4K
12:50 108.45 108.49 108.45 108.49 2.2K
12:51 108.54 108.57 108.54 108.57 1.7K
12:53 108.57 108.57 108.57 108.57 1.0K
12:54 108.57 108.57 108.51 108.52 2.7K
12:55 108.55 108.55 108.53 108.53 0.4K
12:56 108.56 108.56 108.56 108.56 0.4K
12:57 108.52 108.57 108.52 108.57 3.5K
12:58 108.61 108.63 108.61 108.63 0.9K
12:59 108.63 108.63 108.63 108.63 0.7K
13:00 108.63 108.68 108.63 108.67 1.6K
13:01 108.68 108.68 108.63 108.63 1.3K
13:02 108.66 108.66 108.66 108.66 2.0K
13:03 108.66 108.66 108.66 108.66 0.9K
13:04 108.67 108.67 108.67 108.67 0.5K
13:05 108.67 108.73 108.67 108.73 4.5K
13:06 108.70 108.70 108.70 108.70 1.4K
13:07 108.72 108.72 108.72 108.72 1.0K
13:08 108.72 108.72 108.68 108.68 1.2K
13:09 108.66 108.71 108.66 108.71 2.8K
13:10 108.72 108.72 108.71 108.71 2.7K
13:11 108.72 108.72 108.72 108.72 0.3K
13:12 108.74 108.74 108.72 108.72 5.6K
13:13 108.75 108.76 108.75 108.76 2.8K
13:14 108.76 108.76 108.76 108.76 1.0K
13:15 108.75 108.75 108.75 108.75 1.0K
13:16 108.76 108.76 108.76 108.76 0.6K
13:17 108.76 108.77 108.76 108.77 2.7K
13:18 108.78 108.78 108.78 108.78 1.4K
13:19 108.78 108.78 108.78 108.78 0.3K
13:20 108.80 108.80 108.75 108.78 1.5K
13:21 108.80 108.80 108.76 108.76 2.2K
13:22 108.76 108.76 108.76 108.76 1.2K
13:24 108.79 108.79 108.79 108.79 1.0K
13:25 108.80 108.80 108.80 108.80 1.7K
13:26 108.80 108.80 108.80 108.80 0.3K
13:27 108.82 108.85 108.82 108.85 2.2K
13:28 108.84 108.84 108.82 108.82 1.5K
13:29 108.82 108.82 108.81 108.81 4.1K
13:31 108.88 108.95 108.88 108.95 2.8K
13:32 108.90 108.90 108.90 108.90 2.0K
13:34 108.88 108.88 108.88 108.88 0.3K
13:35 108.88 108.95 108.88 108.95 2.1K
13:36 108.90 108.90 108.81 108.81 2.5K
13:37 108.88 108.88 108.81 108.81 1.9K
13:38 108.77 108.77 108.77 108.77 0.8K
13:39 108.75 108.75 108.71 108.71 5.5K
13:40 108.68 108.73 108.68 108.73 2.5K
13:42 108.73 108.73 108.73 108.73 1.8K
13:45 108.76 108.76 108.76 108.76 1.0K
13:47 108.75 108.76 108.75 108.75 10.6K
13:48 108.82 108.82 108.77 108.77 3.5K
13:49 108.75 108.75 108.75 108.75 1.6K
13:50 108.74 108.74 108.74 108.74 0.3K
13:51 108.78 108.80 108.77 108.80 1.0K
13:52 108.81 108.83 108.81 108.83 0.6K
13:53 108.81 108.81 108.81 108.81 1.1K
13:54 108.81 108.81 108.81 108.81 0.4K
13:55 108.81 108.81 108.81 108.81 0.6K
13:57 108.82 108.85 108.82 108.85 3.0K
13:58 108.84 108.85 108.83 108.85 1.2K
14:00 108.83 108.83 108.78 108.78 5.0K
14:02 108.79 108.79 108.74 108.74 12.1K
14:03 108.78 108.78 108.78 108.78 2.1K
14:04 108.75 108.83 108.75 108.83 5.1K
14:06 108.83 108.90 108.82 108.90 13.4K
14:08 108.91 108.91 108.91 108.91 1.2K
14:09 108.99 109.01 108.99 109.00 2.8K
14:10 109.01 109.02 109.01 109.02 0.6K
14:11 109.03 109.03 109.03 109.03 1.0K
14:12 109.02 109.02 109.02 109.02 0.4K
14:13 109.02 109.02 109.02 109.02 1.0K
14:14 109.03 109.13 109.00 109.13 5.2K
14:15 109.17 109.18 109.14 109.18 4.4K
14:16 109.24 109.27 109.24 109.27 2.7K
14:17 109.28 109.30 109.24 109.27 6.7K
14:18 109.29 109.29 109.22 109.27 19.7K
14:19 109.27 109.27 109.27 109.27 0.7K
14:20 109.20 109.20 109.17 109.17 3.1K
14:21 109.15 109.15 109.15 109.15 1.4K
14:22 109.15 109.15 109.15 109.15 1.4K
14:24 109.18 109.27 109.18 109.27 3.0K
14:25 109.27 109.27 109.27 109.27 1.0K
14:26 109.27 109.27 109.26 109.26 1.9K
14:27 109.37 109.37 109.33 109.37 15.5K
14:28 109.37 109.37 109.26 109.26 4.8K
14:29 109.31 109.31 109.31 109.31 2.4K
14:30 109.30 109.37 109.30 109.37 0.8K
14:31 109.29 109.29 109.19 109.19 4.2K
14:32 109.20 109.20 109.18 109.18 0.5K
14:33 109.17 109.17 109.16 109.16 0.5K
14:34 109.20 109.20 109.16 109.16 0.5K
14:35 109.17 109.17 109.10 109.10 1.3K
14:36 109.14 109.14 109.10 109.14 0.5K
14:37 109.10 109.13 109.09 109.13 1.0K
14:38 109.10 109.10 109.09 109.09 0.7K
14:39 109.09 109.13 109.09 109.13 4.4K
14:40 109.15 109.15 109.15 109.15 0.6K
14:41 109.16 109.16 109.10 109.10 3.7K
14:43 109.10 109.10 109.10 109.10 4.1K
14:46 109.11 109.11 109.10 109.10 2.0K
14:48 109.13 109.14 109.13 109.14 1.7K
14:49 109.16 109.16 109.15 109.15 1.8K
14:50 109.15 109.15 109.15 109.15 1.2K
14:51 109.15 109.16 109.15 109.16 2.3K
14:52 109.20 109.20 109.20 109.20 1.6K
14:53 109.21 109.21 109.21 109.21 0.6K
14:54 109.18 109.18 109.18 109.18 0.8K
14:55 109.21 109.21 109.19 109.19 1.5K
14:56 109.18 109.18 109.18 109.18 0.5K
14:57 109.18 109.21 109.18 109.18 3.8K
14:58 109.15 109.17 109.15 109.17 1.4K
14:59 109.13 109.13 109.07 109.07 2.8K
15:00 109.09 109.09 109.09 109.09 0.5K
15:01 109.08 109.08 109.04 109.04 3.6K
15:02 109.01 109.01 109.01 109.01 1.0K
15:03 109.02 109.11 109.02 109.09 5.0K
15:04 109.12 109.13 109.12 109.13 1.9K
15:05 109.08 109.08 109.06 109.06 1.0K
15:06 109.04 109.04 109.04 109.04 2.2K
15:07 109.03 109.03 109.01 109.01 2.5K
15:08 109.02 109.02 109.01 109.01 1.5K
15:09 109.01 109.01 108.99 108.99 0.9K
15:10 109.01 109.01 109.01 109.01 1.7K
15:11 109.01 109.01 108.96 108.97 5.3K
15:12 108.97 108.97 108.97 108.97 0.5K
15:13 108.97 108.98 108.97 108.98 0.7K
15:14 108.97 108.98 108.97 108.97 2.7K
15:15 108.92 108.93 108.92 108.93 5.5K
15:16 108.97 108.97 108.96 108.96 3.0K
15:17 108.94 108.95 108.94 108.95 3.0K
15:18 108.95 108.95 108.95 108.95 1.3K
15:19 108.95 108.99 108.95 108.98 4.3K
15:20 109.00 109.00 109.00 109.00 2.3K
15:21 109.01 109.01 108.99 108.99 3.1K
15:22 108.96 108.96 108.93 108.96 3.6K
15:23 108.96 108.98 108.96 108.97 0.9K
15:24 108.98 108.98 108.98 108.98 3.3K
15:25 108.98 108.99 108.98 108.98 4.2K
15:26 108.96 108.96 108.96 108.96 1.9K
15:27 109.00 109.01 108.99 109.01 3.0K
15:28 108.98 108.99 108.97 108.97 4.3K
15:29 108.95 108.96 108.95 108.96 3.3K
15:30 108.94 108.94 108.91 108.91 3.3K
15:31 108.90 108.90 108.88 108.90 3.1K
15:32 108.88 108.90 108.87 108.89 2.0K
15:33 108.88 108.91 108.88 108.90 6.0K
15:34 108.90 108.90 108.90 108.90 0.8K
15:35 108.89 108.94 108.89 108.94 4.8K
15:36 108.95 108.95 108.91 108.91 3.6K
15:37 108.97 108.97 108.93 108.93 5.0K
15:38 108.98 108.98 108.90 108.90 4.3K
15:39 108.95 108.95 108.95 108.95 2.4K
15:40 108.94 108.95 108.91 108.95 5.5K
15:41 108.96 108.96 108.95 108.95 2.7K
15:42 108.93 108.93 108.89 108.89 3.8K
15:43 108.90 108.90 108.87 108.88 3.7K
15:44 108.87 108.87 108.86 108.86 2.7K
15:45 108.87 108.88 108.87 108.88 2.0K
15:46 108.87 108.91 108.87 108.91 4.3K
15:47 108.93 108.96 108.93 108.96 1.3K
15:48 108.95 108.95 108.91 108.91 4.9K
15:49 108.93 108.95 108.93 108.95 3.1K
15:50 108.99 108.99 108.89 108.89 6.0K
15:51 108.89 108.91 108.89 108.90 7.1K
15:52 108.91 108.96 108.91 108.96 5.3K
15:53 108.95 108.97 108.93 108.97 8.6K
15:54 108.95 109.00 108.92 108.93 15.1K
15:55 108.97 108.99 108.93 108.96 12.0K
15:56 108.92 108.98 108.92 108.94 29.6K
15:57 108.94 108.98 108.90 108.98 25.4K
15:58 108.97 108.98 108.96 108.97 23.0K
15:59 108.96 108.99 108.90 108.90 281.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし