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
09:30 121.87 121.87 121.68 121.68 24.1K
09:31 121.75 121.87 121.74 121.80 1.7K
09:32 121.71 121.88 121.57 121.57 4.1K
09:34 121.37 121.51 121.37 121.38 5.1K
09:35 121.24 121.24 121.24 121.24 0.5K
09:36 121.25 121.29 121.20 121.29 2.4K
09:37 121.17 121.17 121.17 121.17 2.8K
09:38 121.23 121.23 121.06 121.18 5.8K
09:39 121.02 121.02 120.98 120.98 1.5K
09:40 120.95 121.10 120.95 121.09 5.1K
09:41 120.75 120.76 120.75 120.76 2.4K
09:43 120.67 120.80 120.67 120.80 1.7K
09:44 120.66 120.85 120.65 120.85 6.9K
09:45 120.99 121.28 120.99 121.28 4.4K
09:46 121.12 121.36 121.12 121.36 1.4K
09:47 121.49 121.54 121.49 121.54 1.3K
09:48 121.62 121.62 121.62 121.62 1.2K
09:49 121.68 121.68 121.56 121.60 1.4K
09:50 121.61 121.68 121.61 121.68 1.2K
09:51 121.67 121.67 121.43 121.43 6.8K
09:52 121.36 121.36 121.30 121.30 3.3K
09:53 121.39 121.47 121.37 121.37 2.3K
09:54 121.35 121.35 121.35 121.35 0.9K
09:55 121.35 121.47 121.29 121.47 1.7K
09:57 121.30 121.30 121.30 121.30 1.0K
09:58 121.30 121.30 121.19 121.19 1.8K
09:59 121.18 121.30 121.18 121.30 4.0K
10:00 121.36 121.36 121.18 121.18 11.2K
10:01 121.24 121.34 121.24 121.34 1.4K
10:02 121.38 121.44 121.38 121.39 1.7K
10:03 121.36 121.40 121.36 121.40 0.9K
10:04 121.42 121.42 121.42 121.42 0.6K
10:05 121.38 121.38 121.38 121.38 1.5K
10:06 121.39 121.47 121.39 121.44 22.4K
10:07 121.40 121.43 121.34 121.34 5.1K
10:08 121.33 121.39 121.33 121.34 2.3K
10:09 121.40 121.46 121.40 121.46 1.2K
10:10 121.41 121.44 121.35 121.44 2.7K
10:11 121.44 121.45 121.40 121.40 4.2K
10:12 121.36 121.37 121.32 121.32 2.5K
10:13 121.32 121.41 121.32 121.39 1.9K
10:14 121.44 121.44 121.42 121.42 0.5K
10:15 121.45 121.50 121.45 121.46 17.7K
10:16 121.44 121.47 121.41 121.41 2.0K
10:17 121.61 121.61 121.61 121.61 5.9K
10:18 121.67 121.67 121.63 121.63 2.1K
10:20 121.71 121.71 121.71 121.71 1.0K
10:21 121.75 121.77 121.75 121.77 1.6K
10:22 121.77 121.77 121.75 121.75 1.4K
10:23 121.75 121.75 121.75 121.75 0.9K
10:24 121.69 121.69 121.69 121.69 0.8K
10:25 121.70 121.72 121.70 121.72 2.1K
10:26 121.81 121.81 121.81 121.81 1.0K
10:27 121.80 121.83 121.80 121.83 1.3K
10:28 121.78 121.78 121.75 121.75 2.4K
10:29 121.79 121.79 121.78 121.78 0.3K
10:30 121.80 121.80 121.72 121.72 1.7K
10:31 121.66 121.66 121.59 121.59 1.5K
10:32 121.59 121.59 121.52 121.52 6.6K
10:33 121.54 121.54 121.50 121.54 1.6K
10:34 121.56 121.66 121.56 121.63 9.5K
10:35 121.63 121.65 121.59 121.59 5.4K
10:36 121.62 121.62 121.52 121.52 1.6K
10:37 121.58 121.59 121.56 121.56 1.2K
10:38 121.59 121.62 121.50 121.50 1.6K
10:39 121.50 121.54 121.45 121.45 2.8K
10:40 121.42 121.42 121.31 121.33 2.2K
10:41 121.27 121.27 121.26 121.26 0.9K
10:42 121.26 121.29 121.25 121.25 1.6K
10:43 121.24 121.24 121.24 121.24 0.4K
10:44 121.24 121.31 121.24 121.27 2.4K
10:45 121.22 121.27 121.22 121.26 1.7K
10:46 121.30 121.30 121.28 121.28 2.3K
10:47 121.24 121.31 121.24 121.31 3.3K
10:48 121.27 121.31 121.27 121.31 1.7K
10:50 121.33 121.33 121.24 121.24 1.4K
10:51 121.21 121.24 121.21 121.24 0.9K
10:52 121.23 121.23 121.23 121.23 0.5K
10:53 121.28 121.28 121.16 121.16 2.3K
10:55 121.22 121.29 121.22 121.29 1.9K
10:56 121.25 121.25 121.25 121.25 1.6K
10:57 121.25 121.25 121.25 121.25 0.8K
10:58 121.20 121.23 121.19 121.19 1.7K
10:59 121.20 121.21 121.20 121.21 2.7K
11:00 121.23 121.23 121.13 121.13 2.7K
11:01 121.14 121.14 121.06 121.06 1.2K
11:02 121.05 121.05 121.01 121.01 1.0K
11:03 121.02 121.04 120.98 121.04 4.5K
11:04 120.98 120.98 120.95 120.95 1.3K
11:07 121.01 121.01 120.94 120.94 3.4K
11:08 120.93 120.93 120.91 120.91 2.0K
11:09 120.95 120.95 120.95 120.95 0.3K
11:10 120.94 120.94 120.94 120.94 0.4K
11:11 120.96 120.98 120.96 120.98 3.0K
11:12 121.03 121.03 121.03 121.03 0.6K
11:13 121.01 121.01 121.01 121.01 1.0K
11:14 121.00 121.00 121.00 121.00 1.6K
11:16 120.94 120.94 120.87 120.92 4.1K
11:17 120.92 120.98 120.92 120.92 3.2K
11:18 120.90 120.90 120.81 120.81 2.5K
11:19 120.81 120.81 120.74 120.74 3.9K
11:20 120.72 120.74 120.70 120.70 2.9K
11:21 120.67 120.68 120.60 120.60 3.9K
11:22 120.59 120.61 120.45 120.45 3.4K
11:23 120.40 120.40 120.31 120.31 4.0K
11:24 120.34 120.37 120.26 120.26 7.3K
11:25 120.26 120.31 120.21 120.25 4.6K
11:26 120.31 120.31 120.13 120.17 8.1K
11:27 120.13 120.22 120.13 120.17 7.8K
11:28 120.15 120.16 120.11 120.15 4.7K
11:29 120.16 120.16 119.89 119.89 11.6K
11:30 119.89 120.06 119.89 120.06 4.3K
11:31 120.11 120.11 120.06 120.06 2.2K
11:32 120.05 120.21 120.05 120.21 4.0K
11:33 120.21 120.21 120.21 120.21 0.9K
11:34 120.22 120.24 120.22 120.24 1.3K
11:35 120.21 120.23 120.16 120.22 4.3K
11:36 120.15 120.45 120.10 120.45 9.5K
11:37 120.44 120.44 120.44 120.44 2.6K
11:38 120.54 120.59 120.51 120.59 4.6K
11:39 120.61 120.66 120.61 120.63 1.5K
11:40 120.63 120.67 120.62 120.67 2.3K
11:41 120.66 120.66 120.66 120.66 0.8K
11:42 120.61 120.61 120.61 120.61 1.3K
11:43 120.57 120.61 120.54 120.54 2.5K
11:44 120.57 120.61 120.55 120.61 2.7K
11:45 120.66 120.66 120.66 120.66 0.8K
11:46 120.62 120.62 120.62 120.62 1.2K
11:47 120.67 120.70 120.67 120.70 2.0K
11:48 120.70 120.74 120.70 120.74 2.3K
11:49 120.67 120.67 120.66 120.66 1.5K
11:50 120.70 120.70 120.70 120.70 0.8K
11:51 120.67 120.67 120.63 120.63 1.0K
11:52 120.64 120.64 120.60 120.60 1.5K
11:53 120.61 120.66 120.61 120.66 1.5K
11:54 120.61 120.61 120.58 120.61 1.7K
11:55 120.65 120.66 120.63 120.66 2.8K
11:56 120.65 120.65 120.65 120.65 1.0K
11:57 120.66 120.66 120.61 120.61 0.5K
11:58 120.67 120.67 120.62 120.62 1.8K
11:59 120.66 120.73 120.66 120.73 1.8K
12:00 120.71 120.77 120.71 120.74 2.3K
12:01 120.70 120.70 120.69 120.69 1.5K
12:02 120.67 120.67 120.67 120.67 0.5K
12:03 120.65 120.67 120.64 120.65 1.5K
12:04 120.61 120.61 120.61 120.61 0.4K
12:05 120.66 120.68 120.65 120.68 0.9K
12:06 120.68 120.69 120.67 120.69 1.3K
12:07 120.72 120.76 120.71 120.71 2.9K
12:08 120.74 120.74 120.63 120.63 4.0K
12:09 120.63 120.64 120.59 120.59 1.7K
12:10 120.64 120.64 120.41 120.41 6.7K
12:11 120.45 120.45 120.45 120.45 3.0K
12:12 120.44 120.46 120.44 120.46 1.8K
12:13 120.42 120.42 120.42 120.42 0.7K
12:14 120.34 120.40 120.34 120.35 1.4K
12:15 120.33 120.33 120.32 120.32 13.9K
12:16 120.35 120.35 120.27 120.27 2.1K
12:17 120.26 120.26 120.18 120.18 2.0K
12:18 120.21 120.21 120.07 120.07 4.2K
12:19 120.11 120.17 120.11 120.11 5.9K
12:21 120.15 120.18 120.15 120.16 2.2K
12:22 120.15 120.15 120.09 120.09 2.7K
12:23 120.13 120.13 120.09 120.09 1.6K
12:24 120.14 120.21 120.13 120.18 11.5K
12:25 120.21 120.22 120.19 120.22 10.8K
12:26 120.23 120.23 120.14 120.14 3.2K
12:27 120.14 120.15 120.13 120.14 5.7K
12:28 120.15 120.15 120.08 120.08 5.6K
12:29 120.06 120.06 120.01 120.03 2.6K
12:30 120.02 120.15 120.02 120.15 8.3K
12:31 120.11 120.21 120.11 120.20 5.6K
12:32 120.21 120.30 120.21 120.29 6.1K
12:33 120.32 120.32 120.19 120.19 3.4K
12:34 120.16 120.21 120.16 120.21 1.7K
12:35 120.19 120.19 120.16 120.16 1.7K
12:36 120.09 120.09 120.06 120.06 2.1K
12:37 119.99 119.99 119.88 119.91 4.0K
12:39 119.82 119.82 119.82 119.82 1.1K
12:40 119.75 119.75 119.62 119.62 5.3K
12:41 119.73 119.80 119.73 119.80 2.0K
12:42 119.80 119.80 119.79 119.79 2.0K
12:43 119.79 119.82 119.79 119.79 1.3K
12:44 119.82 119.87 119.79 119.79 3.5K
12:45 119.75 119.76 119.74 119.76 1.5K
12:46 119.86 119.86 119.82 119.82 2.2K
12:47 119.80 119.80 119.80 119.80 1.7K
12:48 119.86 119.86 119.84 119.84 1.3K
12:49 119.85 119.89 119.85 119.86 1.0K
12:50 119.89 119.90 119.89 119.90 1.4K
12:51 119.89 119.89 119.85 119.85 1.6K
12:52 119.86 119.88 119.84 119.84 1.9K
12:53 119.88 119.88 119.88 119.88 0.7K
12:54 119.87 119.89 119.84 119.89 3.3K
12:55 119.92 119.92 119.92 119.92 0.7K
12:56 119.90 119.96 119.90 119.96 4.1K
12:57 120.02 120.13 120.02 120.11 6.8K
12:58 120.13 120.13 120.13 120.13 0.6K
12:59 120.12 120.12 120.11 120.12 1.3K
13:00 120.10 120.14 120.10 120.14 2.7K
13:01 120.16 120.16 120.16 120.16 1.7K
13:02 120.25 120.25 120.25 120.25 0.7K
13:03 120.28 120.28 120.22 120.22 4.8K
13:04 120.24 120.27 120.24 120.27 1.4K
13:05 120.30 120.31 120.30 120.31 1.3K
13:06 120.31 120.31 120.31 120.31 2.2K
13:07 120.37 120.37 120.33 120.37 6.6K
13:08 120.36 120.36 120.36 120.36 1.5K
13:09 120.33 120.34 120.33 120.34 0.5K
13:10 120.35 120.36 120.35 120.35 1.9K
13:11 120.34 120.37 120.34 120.34 1.0K
13:12 120.37 120.38 120.35 120.35 2.0K
13:13 120.36 120.43 120.36 120.43 2.3K
13:14 120.39 120.40 120.32 120.37 6.0K
13:15 120.36 120.36 120.32 120.32 1.8K
13:16 120.32 120.35 120.32 120.35 1.2K
13:17 120.36 120.41 120.36 120.41 1.8K
13:18 120.45 120.45 120.34 120.34 2.6K
13:19 120.31 120.32 120.31 120.32 1.6K
13:20 120.29 120.29 120.20 120.20 3.6K
13:21 120.17 120.17 120.15 120.15 1.2K
13:22 120.15 120.15 120.09 120.09 1.3K
13:23 120.19 120.19 120.19 120.19 2.1K
13:24 120.18 120.20 120.18 120.20 0.4K
13:25 120.23 120.30 120.23 120.26 3.1K
13:26 120.34 120.34 120.34 120.34 1.5K
13:27 120.38 120.38 120.36 120.36 2.3K
13:28 120.38 120.38 120.38 120.38 0.8K
13:29 120.42 120.42 120.42 120.42 1.3K
13:30 120.41 120.41 120.41 120.41 1.4K
13:31 120.36 120.36 120.31 120.31 1.6K
13:32 120.29 120.29 120.29 120.29 0.8K
13:33 120.33 120.33 120.30 120.32 1.0K
13:34 120.28 120.28 120.28 120.28 1.7K
13:36 120.28 120.28 120.25 120.25 2.4K
13:37 120.25 120.25 120.20 120.21 1.3K
13:38 120.24 120.29 120.24 120.26 3.0K
13:39 120.29 120.29 120.26 120.26 1.4K
13:40 120.22 120.22 120.22 120.22 0.7K
13:41 120.21 120.21 120.18 120.18 1.1K
13:42 120.19 120.20 120.18 120.20 2.3K
13:43 120.14 120.14 120.14 120.14 0.4K
13:44 120.17 120.21 120.17 120.21 2.7K
13:45 120.20 120.20 120.20 120.20 1.1K
13:46 120.16 120.16 120.15 120.15 0.2K
13:47 120.18 120.23 120.18 120.23 2.3K
13:48 120.25 120.26 120.24 120.26 1.5K
13:49 120.37 120.37 120.37 120.37 10.7K
13:50 120.41 120.42 120.41 120.42 0.7K
13:51 120.43 120.43 120.37 120.37 2.2K
13:52 120.33 120.34 120.33 120.34 1.3K
13:53 120.39 120.43 120.38 120.42 2.9K
13:54 120.38 120.38 120.35 120.35 1.9K
13:56 120.34 120.34 120.32 120.34 3.0K
13:57 120.34 120.35 120.33 120.35 2.7K
13:58 120.32 120.32 120.17 120.18 8.6K
13:59 120.18 120.19 120.18 120.19 1.8K
14:00 120.16 120.16 120.11 120.11 2.4K
14:01 120.13 120.13 120.04 120.04 1.5K
14:02 120.04 120.04 119.99 119.99 2.6K
14:03 120.01 120.02 120.01 120.01 1.4K
14:04 120.02 120.02 119.91 119.94 2.1K
14:05 119.98 120.10 119.98 120.08 3.6K
14:06 120.08 120.12 120.08 120.12 3.5K
14:08 120.01 120.04 120.00 120.04 9.6K
14:09 120.07 120.07 119.99 119.99 2.2K
14:10 120.04 120.08 120.04 120.08 1.9K
14:11 120.08 120.14 120.08 120.14 1.7K
14:12 120.11 120.11 120.11 120.11 0.8K
14:13 120.15 120.15 120.06 120.06 3.0K
14:14 120.03 120.09 120.03 120.07 2.8K
14:15 120.12 120.16 120.12 120.16 2.9K
14:16 120.27 120.27 120.24 120.24 1.9K
14:17 120.26 120.27 120.26 120.27 3.2K
14:18 120.32 120.37 120.32 120.37 3.5K
14:19 120.41 120.41 120.36 120.36 1.2K
14:20 120.39 120.39 120.39 120.39 0.9K
14:21 120.39 120.39 120.39 120.39 1.6K
14:22 120.35 120.35 120.31 120.31 4.0K
14:23 120.18 120.20 120.18 120.20 5.3K
14:24 120.19 120.19 120.17 120.17 4.3K
14:25 120.20 120.23 120.20 120.23 1.1K
14:26 120.18 120.21 120.18 120.21 3.7K
14:27 120.15 120.15 120.10 120.10 4.9K
14:30 120.17 120.17 120.17 120.17 0.5K
14:31 120.17 120.23 120.17 120.23 2.9K
14:32 120.25 120.25 120.23 120.23 2.2K
14:33 120.19 120.19 120.12 120.12 1.8K
14:34 120.08 120.10 120.06 120.10 2.2K
14:35 120.07 120.07 120.02 120.02 2.3K
14:36 120.01 120.04 120.01 120.03 2.2K
14:37 120.05 120.06 120.05 120.06 0.9K
14:38 120.08 120.09 120.06 120.09 4.3K
14:39 120.13 120.17 120.13 120.17 3.8K
14:40 120.22 120.26 120.22 120.26 1.1K
14:41 120.30 120.30 120.30 120.30 1.7K
14:42 120.31 120.31 120.22 120.22 3.4K
14:43 120.22 120.22 120.11 120.11 2.1K
14:44 120.12 120.15 120.10 120.15 5.6K
14:45 120.11 120.11 120.10 120.10 1.6K
14:46 120.10 120.12 120.10 120.12 2.0K
14:47 120.10 120.10 120.09 120.09 0.9K
14:48 120.11 120.13 120.10 120.10 2.6K
14:49 120.14 120.17 120.14 120.17 2.2K
14:50 120.15 120.15 120.15 120.15 1.9K
14:51 120.19 120.19 120.16 120.17 2.4K
14:52 120.14 120.14 120.09 120.09 4.2K
14:54 120.12 120.18 120.12 120.18 4.9K
14:55 120.21 120.24 120.21 120.24 2.9K
14:56 120.22 120.22 120.22 120.22 0.2K
14:57 120.21 120.21 120.15 120.15 3.3K
14:58 120.14 120.23 120.14 120.23 3.1K
14:59 120.24 120.24 120.19 120.19 1.6K
15:00 120.18 120.22 120.14 120.22 3.8K
15:01 120.22 120.22 120.06 120.06 3.2K
15:02 120.09 120.09 120.02 120.02 2.3K
15:03 120.02 120.14 120.02 120.14 6.7K
15:04 120.13 120.13 120.13 120.13 0.4K
15:05 120.14 120.18 120.14 120.18 2.6K
15:06 120.20 120.22 120.20 120.22 2.4K
15:07 120.23 120.27 120.23 120.25 2.4K
15:08 120.23 120.23 120.13 120.16 4.7K
15:09 120.17 120.18 120.17 120.18 1.5K
15:10 120.18 120.18 120.11 120.11 3.2K
15:11 120.15 120.19 120.15 120.19 2.9K
15:12 120.23 120.23 120.21 120.21 3.7K
15:13 120.22 120.22 120.11 120.11 4.1K
15:14 120.12 120.16 120.11 120.11 3.5K
15:15 120.13 120.15 120.13 120.15 2.5K
15:16 120.20 120.20 120.17 120.17 1.0K
15:17 120.18 120.18 120.08 120.08 3.7K
15:18 120.10 120.13 120.10 120.11 2.9K
15:19 120.09 120.15 120.09 120.15 3.1K
15:20 120.18 120.22 120.18 120.22 2.9K
15:21 120.22 120.22 120.14 120.14 2.5K
15:22 120.17 120.17 120.17 120.17 1.8K
15:23 120.16 120.20 120.16 120.20 2.2K
15:24 120.18 120.19 120.15 120.16 2.5K
15:25 120.18 120.24 120.17 120.24 3.0K
15:26 120.25 120.25 120.24 120.24 1.4K
15:27 120.25 120.25 120.25 120.25 2.1K
15:28 120.25 120.25 120.23 120.23 1.9K
15:29 120.20 120.20 120.13 120.13 7.6K
15:30 120.15 120.18 120.15 120.17 3.0K
15:31 120.17 120.17 120.12 120.15 5.0K
15:32 120.14 120.14 120.07 120.07 3.0K
15:33 120.07 120.12 120.07 120.09 5.1K
15:34 120.09 120.12 120.08 120.12 4.8K
15:35 120.15 120.15 120.11 120.11 5.1K
15:36 120.13 120.13 120.06 120.06 5.3K
15:37 120.08 120.10 120.03 120.10 6.7K
15:38 120.11 120.11 120.09 120.10 1.2K
15:39 120.13 120.16 120.13 120.16 5.2K
15:40 120.16 120.19 120.14 120.16 7.4K
15:41 120.17 120.18 120.17 120.18 4.1K
15:42 120.18 120.18 120.17 120.17 2.0K
15:43 120.19 120.21 120.17 120.20 5.5K
15:44 120.22 120.24 120.22 120.24 4.2K
15:45 120.24 120.26 120.16 120.20 10.2K
15:46 120.20 120.20 120.16 120.16 4.1K
15:47 120.15 120.16 120.08 120.14 11.2K
15:48 120.13 120.28 120.13 120.28 7.0K
15:49 120.28 120.34 120.28 120.34 10.7K
15:50 120.40 120.58 120.39 120.44 20.2K
15:51 120.52 120.55 120.46 120.46 12.9K
15:52 120.45 120.50 120.44 120.50 10.5K
15:53 120.51 120.57 120.49 120.55 13.1K
15:54 120.53 120.60 120.51 120.55 25.7K
15:55 120.60 120.63 120.53 120.58 32.8K
15:56 120.64 120.65 120.57 120.62 30.3K
15:57 120.63 120.79 120.63 120.79 30.7K
15:58 120.81 120.88 120.81 120.86 48.0K
15:59 120.88 120.91 120.73 120.78 563.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし