ネットスカウトシステムズ (NTCT)

NTCT
🏛️ アメリカ →
26.79
最終更新: 2025-10-06
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 21.34 21.40 21.20 21.26 5.0K
09:31 21.27 21.37 21.27 21.31 2.6K
09:32 21.32 21.36 21.32 21.36 0.6K
09:33 21.36 21.36 21.36 21.36 0.1K
09:37 21.32 21.36 21.32 21.36 1.1K
09:38 21.34 21.35 21.34 21.35 1.2K
09:40 21.33 21.34 21.33 21.34 0.5K
09:41 21.33 21.33 21.33 21.33 0.5K
09:42 21.35 21.35 21.35 21.35 0.3K
09:43 21.41 21.41 21.41 21.41 0.4K
09:47 21.40 21.40 21.40 21.40 0.8K
09:58 21.46 21.46 21.46 21.46 3.3K
10:00 21.44 21.44 21.44 21.44 0.2K
10:01 21.46 21.46 21.44 21.44 0.9K
10:03 21.48 21.48 21.48 21.48 1.2K
10:04 21.48 21.48 21.48 21.48 0.4K
10:07 21.48 21.48 21.45 21.45 0.3K
10:08 21.45 21.45 21.45 21.45 0.5K
10:09 21.48 21.48 21.48 21.48 0.3K
10:10 21.47 21.47 21.45 21.45 2.0K
10:16 21.40 21.40 21.40 21.40 2.3K
10:17 21.39 21.39 21.39 21.39 0.2K
10:18 21.38 21.38 21.37 21.37 1.1K
10:19 21.37 21.37 21.37 21.37 0.5K
10:20 21.37 21.37 21.37 21.37 0.4K
10:24 21.39 21.39 21.37 21.37 0.8K
10:27 21.37 21.37 21.37 21.37 0.1K
10:28 21.38 21.39 21.38 21.39 0.4K
10:30 21.31 21.31 21.31 21.31 1.5K
10:32 21.25 21.25 21.23 21.23 0.6K
10:33 21.26 21.26 21.26 21.26 0.6K
10:34 21.26 21.27 21.26 21.27 0.7K
10:36 21.19 21.22 21.19 21.22 3.5K
10:40 21.18 21.18 21.18 21.18 3.8K
10:41 21.18 21.18 21.18 21.18 0.5K
10:42 21.20 21.21 21.20 21.21 1.8K
10:46 21.26 21.26 21.24 21.24 1.0K
10:48 21.24 21.24 21.24 21.24 0.8K
10:49 21.26 21.36 21.26 21.26 3.7K
10:54 21.21 21.23 21.21 21.23 1.2K
10:55 21.25 21.25 21.25 21.25 0.9K
10:56 21.25 21.26 21.25 21.25 0.9K
10:57 21.29 21.30 21.29 21.30 1.5K
10:58 21.31 21.31 21.31 21.31 0.9K
11:00 21.31 21.31 21.30 21.30 0.8K
11:01 21.30 21.30 21.30 21.30 0.8K
11:02 21.31 21.32 21.31 21.32 0.4K
11:03 21.32 21.33 21.32 21.33 0.6K
11:04 21.35 21.35 21.32 21.32 0.7K
11:05 21.34 21.34 21.32 21.32 0.5K
11:06 21.31 21.33 21.31 21.33 0.5K
11:07 21.33 21.33 21.33 21.33 0.6K
11:09 21.33 21.33 21.31 21.31 0.2K
11:10 21.31 21.31 21.30 21.31 1.3K
11:11 21.31 21.31 21.31 21.31 1.1K
11:12 21.31 21.31 21.31 21.31 0.4K
11:14 21.33 21.33 21.33 21.33 1.1K
11:15 21.31 21.31 21.31 21.31 0.9K
11:16 21.31 21.31 21.30 21.31 1.0K
11:20 21.24 21.24 21.24 21.24 1.5K
11:21 21.19 21.19 21.19 21.19 0.5K
11:22 21.19 21.22 21.19 21.22 1.1K
11:23 21.21 21.21 21.21 21.21 0.4K
11:26 21.19 21.20 21.19 21.20 0.8K
11:27 21.18 21.18 21.18 21.18 0.6K
11:29 21.17 21.17 21.16 21.16 0.6K
11:30 21.18 21.18 21.17 21.17 1.1K
11:33 21.18 21.18 21.18 21.18 1.0K
11:35 21.17 21.17 21.17 21.17 0.7K
11:36 21.14 21.14 21.14 21.14 0.5K
11:37 21.13 21.14 21.13 21.14 2.0K
11:43 21.08 21.08 21.08 21.08 0.7K
11:44 21.10 21.12 21.10 21.12 1.4K
11:45 21.12 21.12 21.12 21.12 1.6K
11:46 21.13 21.13 21.13 21.13 0.7K
11:48 21.11 21.11 21.11 21.11 1.1K
11:49 21.12 21.12 21.11 21.11 1.0K
11:52 21.11 21.11 21.10 21.10 2.4K
11:53 21.08 21.09 21.08 21.09 1.3K
11:55 21.11 21.11 21.11 21.11 1.4K
11:56 21.08 21.08 21.08 21.08 0.9K
12:00 21.14 21.16 21.14 21.16 4.0K
12:01 21.15 21.15 21.15 21.15 0.6K
12:03 21.19 21.19 21.19 21.19 1.9K
12:04 21.20 21.20 21.17 21.17 0.9K
12:05 21.15 21.15 21.15 21.15 2.8K
12:06 21.14 21.16 21.14 21.16 1.0K
12:07 21.14 21.14 21.14 21.14 0.5K
12:08 21.15 21.15 21.15 21.15 0.6K
12:11 21.13 21.13 21.13 21.13 0.5K
12:13 21.13 21.13 21.13 21.13 1.1K
12:14 21.13 21.14 21.13 21.14 1.8K
12:17 21.13 21.13 21.12 21.12 1.9K
12:22 21.13 21.16 21.13 21.16 2.1K
12:26 21.17 21.17 21.17 21.17 0.1K
12:27 21.21 21.22 21.21 21.22 1.7K
12:28 21.22 21.22 21.22 21.22 1.1K
12:31 21.25 21.25 21.25 21.25 2.0K
12:32 21.26 21.27 21.26 21.27 0.7K
12:33 21.30 21.30 21.30 21.30 0.3K
12:34 21.30 21.34 21.30 21.34 1.4K
12:38 21.36 21.36 21.34 21.34 1.4K
12:42 21.35 21.35 21.33 21.33 0.9K
12:44 21.36 21.36 21.36 21.36 0.6K
12:45 21.40 21.40 21.40 21.40 0.1K
12:46 21.41 21.41 21.40 21.40 1.4K
12:47 21.40 21.40 21.40 21.40 3.0K
12:50 21.39 21.39 21.39 21.39 1.1K
12:53 21.41 21.41 21.41 21.41 1.1K
12:55 21.44 21.44 21.44 21.44 0.9K
12:56 21.44 21.44 21.42 21.42 2.1K
12:58 21.37 21.37 21.33 21.33 1.6K
12:59 21.36 21.36 21.36 21.36 2.2K
13:03 21.44 21.44 21.44 21.44 0.7K
13:04 21.45 21.45 21.45 21.45 3.5K
13:05 21.48 21.48 21.48 21.48 0.6K
13:06 21.46 21.46 21.44 21.44 0.9K
13:07 21.44 21.44 21.43 21.43 1.2K
13:09 21.43 21.44 21.43 21.44 1.0K
13:11 21.41 21.41 21.37 21.37 2.4K
13:13 21.39 21.39 21.39 21.39 0.5K
13:14 21.40 21.40 21.40 21.40 2.3K
13:15 21.41 21.41 21.41 21.41 0.1K
13:16 21.39 21.39 21.39 21.39 2.5K
13:21 21.39 21.39 21.39 21.39 0.4K
13:24 21.36 21.36 21.36 21.36 1.0K
13:25 21.35 21.35 21.35 21.35 0.6K
13:26 21.31 21.31 21.31 21.31 0.7K
13:29 21.31 21.31 21.30 21.30 0.7K
13:30 21.27 21.30 21.27 21.30 0.7K
13:32 21.29 21.30 21.29 21.30 2.2K
13:33 21.30 21.30 21.30 21.30 0.4K
13:36 21.27 21.27 21.26 21.26 0.5K
13:37 21.28 21.28 21.28 21.28 0.7K
13:39 21.29 21.29 21.29 21.29 0.2K
13:40 21.30 21.30 21.30 21.30 1.4K
13:41 21.30 21.30 21.30 21.30 0.8K
13:43 21.27 21.27 21.27 21.27 0.6K
13:44 21.24 21.28 21.24 21.28 1.8K
13:46 21.30 21.30 21.30 21.30 1.4K
13:48 21.33 21.33 21.33 21.33 0.8K
13:51 21.31 21.31 21.28 21.28 0.9K
13:53 21.33 21.33 21.33 21.33 0.9K
13:54 21.34 21.35 21.34 21.35 2.0K
13:56 21.33 21.33 21.33 21.33 0.6K
13:57 21.32 21.33 21.32 21.33 2.0K
13:58 21.34 21.36 21.34 21.36 1.6K
14:01 21.39 21.39 21.39 21.39 0.7K
14:03 21.38 21.38 21.38 21.38 0.3K
14:04 21.38 21.38 21.38 21.38 1.4K
14:07 21.37 21.37 21.37 21.37 0.2K
14:08 21.35 21.35 21.35 21.35 0.4K
14:10 21.35 21.35 21.35 21.35 0.7K
14:11 21.36 21.38 21.36 21.38 1.7K
14:13 21.38 21.39 21.38 21.39 1.1K
14:17 21.39 21.39 21.39 21.39 0.4K
14:18 21.39 21.39 21.39 21.39 0.5K
14:19 21.40 21.40 21.40 21.40 1.4K
14:20 21.41 21.41 21.41 21.41 1.1K
14:22 21.42 21.42 21.42 21.42 1.2K
14:29 21.43 21.44 21.43 21.44 0.8K
14:30 21.44 21.44 21.44 21.44 0.2K
14:31 21.45 21.45 21.45 21.45 1.5K
14:36 21.46 21.46 21.45 21.45 1.6K
14:37 21.47 21.47 21.47 21.47 0.9K
14:38 21.48 21.48 21.48 21.48 0.8K
14:39 21.48 21.48 21.46 21.46 2.0K
14:43 21.45 21.45 21.44 21.44 1.3K
14:45 21.42 21.42 21.40 21.40 1.3K
14:46 21.41 21.41 21.41 21.41 0.7K
14:47 21.41 21.41 21.41 21.41 0.4K
14:48 21.41 21.41 21.41 21.41 0.2K
14:49 21.41 21.41 21.41 21.41 1.1K
14:50 21.40 21.40 21.40 21.40 3.0K
14:55 21.38 21.38 21.38 21.38 0.3K
14:56 21.38 21.41 21.38 21.41 2.9K
14:57 21.40 21.40 21.40 21.40 1.5K
14:59 21.39 21.39 21.39 21.39 1.2K
15:00 21.38 21.38 21.38 21.38 0.6K
15:01 21.39 21.39 21.39 21.39 1.0K
15:03 21.41 21.41 21.40 21.40 1.7K
15:04 21.40 21.40 21.40 21.40 0.4K
15:05 21.41 21.41 21.41 21.41 0.6K
15:06 21.42 21.42 21.42 21.42 2.2K
15:11 21.44 21.44 21.41 21.41 1.9K
15:13 21.41 21.41 21.41 21.41 1.3K
15:15 21.41 21.41 21.41 21.41 1.9K
15:16 21.42 21.42 21.42 21.42 1.5K
15:18 21.42 21.42 21.42 21.42 0.8K
15:19 21.43 21.43 21.43 21.43 0.6K
15:20 21.41 21.41 21.41 21.41 0.6K
15:22 21.39 21.39 21.37 21.37 0.7K
15:24 21.37 21.37 21.37 21.37 2.3K
15:25 21.39 21.39 21.39 21.39 1.1K
15:28 21.38 21.38 21.38 21.38 0.4K
15:29 21.38 21.38 21.38 21.38 0.5K
15:30 21.39 21.39 21.39 21.39 0.7K
15:31 21.38 21.38 21.38 21.38 0.4K
15:32 21.37 21.37 21.37 21.37 1.0K
15:33 21.37 21.37 21.37 21.37 1.0K
15:36 21.37 21.37 21.37 21.37 0.7K
15:38 21.34 21.35 21.34 21.35 0.9K
15:39 21.34 21.34 21.34 21.34 1.2K
15:40 21.33 21.33 21.31 21.31 1.9K
15:41 21.32 21.32 21.32 21.32 0.6K
15:42 21.32 21.33 21.31 21.33 1.4K
15:44 21.34 21.34 21.34 21.34 0.5K
15:45 21.34 21.35 21.34 21.35 2.3K
15:47 21.35 21.36 21.35 21.36 1.2K
15:48 21.34 21.35 21.34 21.35 2.0K
15:49 21.35 21.36 21.35 21.36 3.1K
15:51 21.33 21.33 21.33 21.33 1.9K
15:52 21.34 21.34 21.34 21.34 0.9K
15:53 21.33 21.33 21.33 21.33 4.4K
15:54 21.34 21.36 21.34 21.36 4.0K
15:55 21.37 21.39 21.37 21.38 9.1K
15:56 21.37 21.39 21.37 21.39 3.9K
15:57 21.39 21.40 21.39 21.40 6.1K
15:58 21.40 21.43 21.40 21.43 19.2K
15:59 21.42 21.42 21.40 21.42 13.5K
16:00 21.43 21.43 21.43 21.43 142.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし