ネットアップ (NTAP)

NTAP
🏛️ アメリカ →
118.46
最終更新: 2025-09-30
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
09:30 123.32 123.59 123.15 123.14 113.0K
09:31 123.24 123.24 123.24 123.24 4.4K
09:32 123.05 123.07 122.90 123.07 4.8K
09:33 123.19 123.34 123.19 123.34 1.2K
09:34 123.18 123.37 123.18 123.37 4.8K
09:35 123.23 123.23 123.23 123.23 1.4K
09:36 123.25 123.25 123.18 123.24 3.8K
09:37 123.24 123.24 123.24 123.24 1.9K
09:38 123.19 123.19 123.19 123.19 0.7K
09:39 123.20 123.21 123.18 123.18 1.8K
09:40 123.11 123.12 122.97 122.97 1.1K
09:41 122.99 123.02 122.99 122.99 4.5K
09:42 123.06 123.13 123.06 123.13 4.9K
09:43 123.25 123.29 123.17 123.19 2.7K
09:44 123.15 123.30 123.14 123.30 6.3K
09:45 123.29 123.29 123.29 123.29 1.1K
09:46 123.31 123.45 123.31 123.45 13.8K
09:47 123.40 123.47 123.40 123.41 4.9K
09:48 123.40 123.44 123.40 123.44 1.0K
09:49 123.35 123.35 123.25 123.25 2.1K
09:50 123.38 123.38 123.26 123.27 5.2K
09:51 123.27 123.27 123.16 123.16 0.9K
09:52 123.18 123.26 123.18 123.26 3.0K
09:53 123.21 123.21 123.18 123.19 0.7K
09:54 123.18 123.36 123.18 123.36 3.7K
09:55 123.29 123.33 123.29 123.33 1.2K
09:56 123.35 123.35 123.25 123.29 1.6K
09:57 123.24 123.32 123.22 123.32 5.3K
09:58 123.33 123.33 123.33 123.33 1.3K
09:59 123.35 123.38 123.35 123.38 0.8K
10:00 123.42 123.42 123.30 123.38 8.2K
10:01 123.41 123.50 123.41 123.42 4.5K
10:02 123.30 123.30 123.28 123.28 1.3K
10:03 123.36 123.42 123.36 123.42 2.3K
10:04 123.33 123.44 123.33 123.42 2.9K
10:05 123.42 123.42 123.42 123.42 0.8K
10:06 123.42 123.42 123.28 123.28 2.8K
10:07 123.33 123.33 123.25 123.25 2.7K
10:08 123.28 123.30 123.20 123.30 2.1K
10:09 123.29 123.29 123.17 123.28 4.7K
10:10 123.27 123.31 123.27 123.31 2.0K
10:11 123.30 123.30 123.30 123.30 1.5K
10:12 123.29 123.44 123.29 123.42 4.6K
10:13 123.36 123.42 123.35 123.35 1.6K
10:14 123.43 123.43 123.40 123.40 1.3K
10:15 123.34 123.40 123.25 123.25 3.0K
10:16 123.37 123.37 123.25 123.25 2.0K
10:17 123.23 123.24 123.23 123.24 1.5K
10:18 123.22 123.22 123.22 123.22 1.3K
10:19 123.24 123.24 123.14 123.14 2.1K
10:20 123.11 123.11 123.09 123.09 3.8K
10:21 123.09 123.09 123.09 123.09 4.6K
10:22 123.02 123.11 123.02 123.11 4.0K
10:24 123.06 123.06 122.98 122.98 1.6K
10:25 122.96 122.96 122.89 122.91 1.6K
10:26 122.75 122.77 122.72 122.72 1.8K
10:27 122.73 122.90 122.73 122.84 4.6K
10:28 122.90 123.00 122.75 123.00 4.1K
10:29 123.05 123.19 123.05 123.19 0.9K
10:30 123.18 123.22 123.18 123.22 1.0K
10:31 123.33 123.41 123.33 123.39 1.3K
10:32 123.43 123.43 123.28 123.36 5.1K
10:33 123.34 123.34 123.28 123.28 3.3K
10:34 123.26 123.26 123.25 123.26 0.9K
10:35 123.26 123.33 123.20 123.20 1.0K
10:36 123.20 123.20 123.17 123.17 2.2K
10:37 123.22 123.22 123.19 123.22 4.4K
10:38 123.29 123.29 123.29 123.29 0.4K
10:39 123.25 123.32 123.25 123.32 0.9K
10:40 123.29 123.29 123.17 123.26 2.1K
10:41 123.31 123.32 123.23 123.23 2.6K
10:42 123.17 123.17 123.12 123.12 0.7K
10:43 123.21 123.22 123.18 123.18 2.4K
10:44 123.19 123.19 123.13 123.13 0.6K
10:45 123.07 123.09 123.05 123.05 1.7K
10:46 123.09 123.10 123.09 123.10 3.1K
10:47 123.05 123.06 122.99 122.99 1.2K
10:48 123.05 123.08 122.99 123.04 1.1K
10:49 123.04 123.14 123.04 123.14 3.1K
10:50 123.18 123.18 123.14 123.14 0.6K
10:51 123.15 123.15 123.11 123.11 1.7K
10:53 123.15 123.18 123.12 123.13 1.1K
10:54 123.13 123.13 123.07 123.07 0.7K
10:55 123.03 123.03 123.01 123.02 3.0K
10:56 123.11 123.11 123.02 123.03 2.2K
10:57 123.03 123.08 123.03 123.08 0.3K
10:58 123.08 123.11 123.08 123.11 3.2K
10:59 123.18 123.18 123.17 123.17 0.7K
11:00 123.18 123.20 123.18 123.20 1.4K
11:01 123.20 123.20 123.20 123.20 0.9K
11:02 123.21 123.24 123.20 123.24 1.9K
11:03 123.24 123.28 123.24 123.28 1.3K
11:04 123.28 123.28 123.21 123.21 2.5K
11:05 123.33 123.38 123.33 123.38 0.8K
11:06 123.36 123.38 123.36 123.38 0.4K
11:07 123.32 123.33 123.27 123.33 4.2K
11:08 123.25 123.31 123.25 123.26 2.0K
11:09 123.22 123.22 123.22 123.22 0.8K
11:10 123.22 123.22 123.20 123.20 1.6K
11:11 123.18 123.18 123.18 123.18 0.2K
11:12 123.11 123.11 123.08 123.09 2.6K
11:13 123.09 123.09 123.08 123.08 0.6K
11:14 123.13 123.25 123.13 123.14 3.7K
11:16 123.16 123.16 123.16 123.16 0.2K
11:17 123.16 123.16 123.12 123.12 0.4K
11:18 123.16 123.16 123.15 123.15 1.4K
11:19 123.15 123.17 123.15 123.17 1.8K
11:20 123.19 123.23 123.19 123.23 0.8K
11:21 123.19 123.19 123.13 123.14 1.6K
11:22 123.15 123.15 123.15 123.15 1.8K
11:24 123.14 123.17 123.14 123.16 2.0K
11:25 123.20 123.20 123.19 123.19 1.2K
11:26 123.12 123.12 123.12 123.12 1.2K
11:27 123.11 123.12 123.09 123.12 2.3K
11:28 123.12 123.13 123.09 123.09 1.8K
11:29 123.13 123.14 123.12 123.14 2.5K
11:30 123.12 123.18 123.12 123.18 1.3K
11:31 123.22 123.28 123.22 123.26 1.8K
11:32 123.22 123.22 123.18 123.18 2.2K
11:33 123.21 123.21 123.21 123.21 1.3K
11:34 123.19 123.19 123.18 123.18 0.6K
11:35 123.22 123.22 123.22 123.22 0.8K
11:36 123.17 123.17 123.17 123.17 0.6K
11:37 123.21 123.21 123.14 123.16 4.1K
11:38 123.15 123.15 123.10 123.10 3.1K
11:39 123.10 123.13 123.10 123.13 1.5K
11:40 123.13 123.13 123.13 123.13 0.1K
11:41 123.09 123.09 123.06 123.06 1.5K
11:42 123.06 123.08 123.04 123.04 2.1K
11:43 123.04 123.04 122.90 122.90 3.6K
11:44 122.93 122.93 122.93 122.93 0.5K
11:45 122.91 122.91 122.91 122.91 0.2K
11:46 122.88 122.88 122.76 122.78 4.2K
11:48 122.76 122.76 122.73 122.73 0.8K
11:49 122.74 122.74 122.74 122.74 0.5K
11:50 122.76 122.76 122.71 122.71 1.8K
11:51 122.71 122.71 122.71 122.71 0.3K
11:52 122.64 122.64 122.64 122.64 0.7K
11:53 122.70 122.77 122.65 122.77 2.6K
11:54 122.79 122.79 122.68 122.68 1.3K
11:55 122.64 122.64 122.64 122.64 0.5K
11:56 122.61 122.61 122.60 122.60 1.7K
11:57 122.64 122.64 122.64 122.64 0.2K
11:58 122.67 122.67 122.54 122.58 1.8K
11:59 122.59 122.59 122.58 122.58 1.7K
12:00 122.62 122.63 122.59 122.63 0.9K
12:01 122.58 122.64 122.58 122.64 1.3K
12:02 122.58 122.58 122.58 122.58 0.3K
12:03 122.61 122.61 122.51 122.51 2.9K
12:04 122.51 122.51 122.51 122.51 0.9K
12:05 122.54 122.57 122.51 122.51 1.3K
12:06 122.49 122.49 122.41 122.41 0.8K
12:07 122.41 122.41 122.38 122.40 2.0K
12:08 122.46 122.50 122.45 122.45 1.9K
12:09 122.42 122.42 122.36 122.36 0.5K
12:10 122.37 122.37 122.37 122.37 1.4K
12:11 122.35 122.35 122.35 122.35 0.8K
12:12 122.32 122.32 122.32 122.32 0.6K
12:13 122.35 122.47 122.35 122.47 2.4K
12:14 122.42 122.42 122.40 122.40 1.6K
12:15 122.46 122.46 122.39 122.39 0.7K
12:16 122.39 122.44 122.39 122.44 2.7K
12:17 122.49 122.53 122.49 122.53 1.1K
12:18 122.54 122.58 122.54 122.58 0.5K
12:19 122.56 122.56 122.51 122.51 1.4K
12:20 122.51 122.51 122.51 122.51 0.8K
12:21 122.55 122.55 122.53 122.53 1.3K
12:22 122.52 122.53 122.50 122.53 1.3K
12:23 122.56 122.60 122.55 122.60 1.7K
12:24 122.62 122.64 122.62 122.62 1.0K
12:25 122.63 122.63 122.51 122.58 5.7K
12:26 122.60 122.60 122.60 122.60 0.9K
12:27 122.63 122.63 122.63 122.63 0.2K
12:28 122.72 122.72 122.69 122.69 1.4K
12:29 122.72 122.77 122.72 122.77 1.1K
12:30 122.77 122.77 122.72 122.72 2.1K
12:31 122.73 122.77 122.73 122.73 0.9K
12:32 122.76 122.80 122.76 122.80 1.7K
12:33 122.80 122.87 122.80 122.87 2.1K
12:34 122.82 122.82 122.82 122.82 1.4K
12:35 122.87 122.89 122.87 122.88 1.8K
12:36 122.90 122.91 122.88 122.91 0.7K
12:37 122.95 122.95 122.95 122.95 1.6K
12:38 122.96 122.96 122.95 122.95 0.2K
12:39 122.94 122.94 122.90 122.94 1.6K
12:40 122.98 122.98 122.94 122.94 0.7K
12:41 122.94 122.94 122.88 122.93 2.1K
12:42 122.96 122.96 122.91 122.94 1.9K
12:43 122.96 122.99 122.96 122.99 1.2K
12:44 122.99 122.99 122.95 122.95 1.7K
12:45 122.90 122.90 122.90 122.90 0.6K
12:46 122.91 122.99 122.91 122.99 0.3K
12:47 122.91 122.92 122.90 122.90 0.5K
12:48 122.92 122.92 122.92 122.92 1.4K
12:49 122.94 122.94 122.88 122.92 1.7K
12:52 122.86 122.87 122.82 122.82 1.4K
12:53 122.82 122.85 122.82 122.85 1.8K
12:54 122.85 122.86 122.85 122.86 0.4K
12:55 122.86 122.86 122.83 122.83 1.3K
12:56 122.84 122.85 122.82 122.82 1.6K
12:57 122.82 122.82 122.82 122.82 1.0K
12:59 122.80 122.80 122.80 122.80 0.3K
13:00 122.81 122.83 122.81 122.83 1.3K
13:01 122.79 122.79 122.79 122.79 0.5K
13:02 122.65 122.67 122.63 122.67 4.7K
13:03 122.63 122.63 122.55 122.57 2.0K
13:04 122.60 122.60 122.60 122.60 0.4K
13:05 122.55 122.55 122.55 122.55 0.4K
13:06 122.58 122.58 122.54 122.54 0.7K
13:07 122.54 122.61 122.54 122.59 4.4K
13:08 122.67 122.67 122.67 122.67 0.3K
13:09 122.71 122.71 122.71 122.71 0.5K
13:10 122.78 122.78 122.78 122.78 0.6K
13:11 122.78 122.80 122.78 122.80 1.3K
13:12 122.79 122.86 122.78 122.83 1.6K
13:13 122.85 122.85 122.71 122.72 3.4K
13:14 122.69 122.69 122.69 122.69 1.4K
13:16 122.61 122.63 122.61 122.63 1.0K
13:17 122.60 122.60 122.58 122.58 0.5K
13:18 122.62 122.62 122.58 122.58 1.9K
13:19 122.58 122.60 122.58 122.60 1.0K
13:20 122.59 122.59 122.59 122.59 0.2K
13:21 122.58 122.58 122.54 122.54 1.9K
13:22 122.54 122.54 122.50 122.51 1.5K
13:23 122.49 122.49 122.48 122.48 0.6K
13:24 122.48 122.54 122.48 122.54 1.3K
13:25 122.52 122.55 122.52 122.55 0.3K
13:26 122.57 122.57 122.54 122.56 1.0K
13:27 122.58 122.58 122.58 122.58 0.5K
13:28 122.57 122.59 122.56 122.59 0.6K
13:29 122.56 122.58 122.56 122.58 0.6K
13:30 122.55 122.64 122.55 122.64 2.5K
13:31 122.62 122.66 122.62 122.66 0.8K
13:32 122.68 122.70 122.68 122.70 0.9K
13:33 122.68 122.69 122.67 122.69 1.7K
13:34 122.73 122.73 122.72 122.73 1.8K
13:35 122.74 122.74 122.71 122.71 1.8K
13:36 122.63 122.70 122.63 122.67 2.4K
13:37 122.65 122.66 122.65 122.66 1.0K
13:38 122.68 122.68 122.66 122.66 0.8K
13:39 122.64 122.64 122.61 122.61 1.3K
13:40 122.56 122.56 122.56 122.56 1.5K
13:41 122.53 122.56 122.53 122.56 1.2K
13:42 122.52 122.52 122.51 122.51 1.1K
13:43 122.49 122.49 122.45 122.49 3.0K
13:44 122.47 122.49 122.46 122.49 1.0K
13:45 122.51 122.51 122.50 122.50 1.2K
13:46 122.49 122.52 122.46 122.47 1.7K
13:47 122.47 122.47 122.39 122.39 3.3K
13:48 122.39 122.39 122.39 122.39 0.7K
13:51 122.40 122.47 122.40 122.43 3.3K
13:52 122.45 122.45 122.45 122.45 1.1K
13:53 122.44 122.44 122.44 122.44 1.1K
13:54 122.46 122.48 122.44 122.48 1.8K
13:55 122.51 122.51 122.47 122.47 1.7K
13:56 122.46 122.46 122.46 122.46 0.3K
13:57 122.46 122.46 122.46 122.46 1.2K
13:58 122.55 122.55 122.52 122.52 1.3K
13:59 122.54 122.54 122.54 122.54 0.6K
14:00 122.54 122.57 122.53 122.57 1.3K
14:01 122.53 122.53 122.53 122.53 0.8K
14:02 122.49 122.50 122.46 122.46 1.4K
14:03 122.49 122.49 122.49 122.49 0.5K
14:04 122.46 122.50 122.46 122.50 2.1K
14:05 122.55 122.55 122.50 122.54 1.3K
14:06 122.60 122.61 122.60 122.61 1.1K
14:07 122.58 122.58 122.58 122.58 0.3K
14:08 122.59 122.63 122.59 122.63 0.9K
14:09 122.61 122.61 122.57 122.57 1.6K
14:10 122.58 122.58 122.58 122.58 0.5K
14:11 122.57 122.58 122.57 122.58 3.2K
14:12 122.61 122.61 122.61 122.61 1.7K
14:13 122.64 122.68 122.64 122.68 1.7K
14:14 122.73 122.74 122.71 122.74 0.7K
14:15 122.75 122.80 122.75 122.79 1.4K
14:16 122.79 122.82 122.79 122.82 1.6K
14:17 122.77 122.77 122.77 122.77 0.6K
14:18 122.84 122.84 122.79 122.79 1.2K
14:19 122.79 122.86 122.79 122.86 1.6K
14:20 122.89 122.89 122.79 122.79 0.6K
14:21 122.85 122.85 122.84 122.84 1.2K
14:22 122.79 122.79 122.79 122.79 0.5K
14:23 122.82 122.82 122.82 122.82 0.3K
14:24 122.81 122.81 122.81 122.81 0.3K
14:25 122.75 122.75 122.73 122.73 1.6K
14:26 122.75 122.78 122.75 122.78 1.4K
14:27 122.82 122.82 122.82 122.82 1.6K
14:28 122.82 122.82 122.82 122.82 0.5K
14:29 122.82 122.82 122.78 122.81 1.2K
14:30 122.80 122.80 122.77 122.77 1.0K
14:31 122.79 122.79 122.72 122.73 3.6K
14:32 122.71 122.76 122.71 122.76 3.6K
14:33 122.75 122.78 122.75 122.75 1.2K
14:34 122.74 122.74 122.70 122.70 2.4K
14:36 122.74 122.76 122.74 122.76 1.4K
14:37 122.75 122.75 122.73 122.73 1.0K
14:38 122.72 122.79 122.72 122.79 2.5K
14:40 122.85 122.85 122.84 122.84 0.5K
14:41 122.86 122.86 122.86 122.86 0.6K
14:42 122.90 122.98 122.90 122.98 12.4K
14:43 123.04 123.04 123.03 123.03 0.8K
14:44 123.03 123.06 123.00 123.06 0.7K
14:45 123.05 123.08 123.05 123.08 1.0K
14:46 123.09 123.09 123.05 123.06 1.7K
14:47 123.05 123.07 123.03 123.03 4.2K
14:48 123.04 123.06 123.04 123.06 1.3K
14:49 123.06 123.09 123.06 123.09 0.9K
14:50 123.09 123.12 123.05 123.05 3.6K
14:52 123.08 123.13 123.08 123.13 3.2K
14:53 123.16 123.17 123.16 123.17 1.3K
14:54 123.17 123.17 123.17 123.17 1.1K
14:55 123.17 123.17 123.14 123.15 4.0K
14:56 123.17 123.18 123.17 123.18 2.1K
14:57 123.18 123.18 123.07 123.08 4.3K
14:58 123.12 123.21 123.12 123.18 7.1K
15:00 123.20 123.28 123.20 123.28 3.9K
15:01 123.30 123.47 123.30 123.45 11.0K
15:02 123.45 123.49 123.43 123.48 12.9K
15:03 123.51 123.55 123.51 123.54 8.2K
15:04 123.51 123.51 123.49 123.49 9.4K
15:05 123.51 123.51 123.49 123.49 0.6K
15:06 123.49 123.49 123.38 123.38 9.1K
15:07 123.42 123.43 123.38 123.43 2.8K
15:08 123.50 123.51 123.50 123.51 0.9K
15:09 123.53 123.54 123.52 123.54 3.5K
15:10 123.54 123.56 123.41 123.41 14.3K
15:11 123.45 123.46 123.45 123.46 1.0K
15:12 123.44 123.48 123.44 123.48 3.7K
15:13 123.48 123.48 123.41 123.41 5.6K
15:14 123.44 123.50 123.44 123.45 5.6K
15:15 123.46 123.48 123.46 123.48 0.9K
15:16 123.48 123.50 123.48 123.50 2.1K
15:17 123.47 123.52 123.47 123.51 0.8K
15:18 123.49 123.51 123.49 123.50 0.7K
15:19 123.49 123.49 123.37 123.41 6.3K
15:20 123.37 123.39 123.37 123.39 1.5K
15:21 123.39 123.42 123.39 123.41 4.9K
15:22 123.41 123.41 123.37 123.37 2.0K
15:23 123.36 123.36 123.32 123.32 1.4K
15:24 123.33 123.38 123.33 123.38 2.7K
15:25 123.45 123.51 123.45 123.49 7.2K
15:26 123.48 123.48 123.47 123.47 1.7K
15:27 123.47 123.50 123.47 123.50 1.7K
15:28 123.48 123.48 123.45 123.45 3.4K
15:29 123.47 123.47 123.45 123.45 5.2K
15:30 123.45 123.46 123.42 123.42 3.6K
15:31 123.42 123.42 123.39 123.39 3.2K
15:32 123.40 123.40 123.37 123.38 2.0K
15:33 123.37 123.37 123.33 123.33 2.1K
15:34 123.35 123.35 123.34 123.34 1.3K
15:35 123.33 123.33 123.26 123.26 3.0K
15:36 123.27 123.28 123.23 123.23 4.6K
15:37 123.22 123.22 123.19 123.19 3.2K
15:38 123.13 123.13 123.13 123.13 1.0K
15:39 123.13 123.20 123.13 123.20 5.7K
15:40 123.29 123.29 123.24 123.24 3.5K
15:41 123.24 123.24 123.20 123.20 1.7K
15:42 123.20 123.20 123.17 123.17 1.5K
15:43 123.16 123.24 123.16 123.24 4.6K
15:44 123.26 123.30 123.26 123.27 2.0K
15:45 123.27 123.31 123.26 123.26 5.7K
15:46 123.24 123.25 123.24 123.25 2.7K
15:47 123.26 123.26 123.25 123.25 2.2K
15:48 123.26 123.26 123.26 123.26 1.5K
15:49 123.26 123.26 123.18 123.23 6.9K
15:50 123.15 123.20 123.07 123.20 21.8K
15:51 123.23 123.30 123.21 123.24 12.6K
15:52 123.23 123.26 123.22 123.24 6.0K
15:53 123.24 123.27 123.24 123.25 12.4K
15:54 123.26 123.45 123.18 123.43 28.6K
15:55 123.39 123.39 123.24 123.26 18.3K
15:56 123.28 123.31 123.25 123.28 23.3K
15:57 123.30 123.35 123.30 123.32 21.9K
15:58 123.30 123.31 123.27 123.31 31.4K
15:59 123.33 123.34 123.25 123.25 773.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし