ネットスカウトシステムズ (NTCT)

NTCT
🏛️ アメリカ →
26.30
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 20.89 20.93 20.86 20.93 11.7K
09:31 20.93 20.93 20.93 20.93 0.4K
09:32 20.96 20.96 20.96 20.96 0.5K
09:33 20.95 20.95 20.95 20.95 0.2K
09:34 20.95 20.95 20.95 20.95 0.5K
09:36 20.94 20.94 20.94 20.94 3.0K
09:41 20.94 20.94 20.94 20.94 0.3K
09:42 20.95 20.95 20.95 20.95 1.1K
09:43 20.99 20.99 20.99 20.99 1.2K
09:46 20.98 21.00 20.98 21.00 1.5K
09:47 21.00 21.00 21.00 21.00 0.6K
09:48 21.03 21.03 21.02 21.02 0.9K
09:49 21.02 21.12 21.02 21.12 10.0K
09:50 21.09 21.09 21.09 21.09 0.2K
09:51 21.09 21.09 21.09 21.09 1.2K
09:53 21.10 21.10 21.10 21.10 1.5K
09:56 21.07 21.08 21.07 21.07 2.2K
09:57 21.09 21.09 21.09 21.09 1.6K
09:58 21.12 21.12 21.12 21.12 0.9K
10:00 21.15 21.15 21.15 21.15 0.2K
10:01 21.18 21.18 21.18 21.18 0.5K
10:02 21.17 21.17 21.17 21.17 2.5K
10:03 21.13 21.13 21.13 21.13 3.0K
10:04 21.13 21.15 21.13 21.15 0.7K
10:06 21.19 21.19 21.19 21.19 0.7K
10:07 21.15 21.15 21.15 21.15 0.7K
10:08 21.15 21.16 21.15 21.15 1.2K
10:09 21.14 21.14 21.14 21.14 1.6K
10:11 21.14 21.14 21.14 21.14 0.3K
10:12 21.13 21.13 21.13 21.13 1.1K
10:13 21.15 21.15 21.12 21.12 3.8K
10:17 21.08 21.08 21.08 21.08 1.7K
10:19 21.10 21.10 21.10 21.10 0.2K
10:20 21.10 21.10 21.07 21.09 1.4K
10:21 21.13 21.13 21.13 21.13 0.5K
10:23 21.15 21.15 21.15 21.15 0.5K
10:25 21.14 21.16 21.14 21.16 1.1K
10:28 21.15 21.15 21.15 21.15 0.6K
10:29 21.17 21.17 21.17 21.17 0.7K
10:33 21.16 21.16 21.16 21.16 0.6K
10:35 21.14 21.18 21.14 21.18 6.1K
10:37 21.19 21.19 21.19 21.19 2.7K
10:38 21.19 21.19 21.19 21.19 0.7K
10:40 21.20 21.20 21.20 21.20 1.5K
10:45 21.19 21.19 21.16 21.16 5.8K
10:50 21.19 21.19 21.18 21.18 0.9K
10:52 21.18 21.18 21.18 21.18 1.0K
10:53 21.16 21.16 21.16 21.16 0.4K
10:55 21.17 21.17 21.17 21.17 0.1K
10:56 21.17 21.17 21.17 21.17 0.5K
10:58 21.22 21.22 21.22 21.22 1.8K
10:59 21.22 21.23 21.22 21.23 0.6K
11:00 21.22 21.22 21.22 21.22 0.2K
11:01 21.22 21.22 21.22 21.22 0.2K
11:02 21.23 21.23 21.23 21.23 0.6K
11:05 21.22 21.22 21.22 21.22 2.8K
11:08 21.22 21.23 21.22 21.23 1.4K
11:12 21.23 21.24 21.23 21.24 3.9K
11:15 21.23 21.24 21.23 21.23 1.7K
11:16 21.23 21.23 21.23 21.23 0.9K
11:17 21.22 21.22 21.22 21.22 1.1K
11:21 21.21 21.22 21.21 21.22 1.2K
11:22 21.21 21.21 21.21 21.21 0.5K
11:23 21.22 21.22 21.22 21.22 0.9K
11:26 21.22 21.22 21.22 21.22 0.2K
11:27 21.23 21.23 21.23 21.23 0.6K
11:29 21.23 21.23 21.23 21.23 0.5K
11:32 21.22 21.22 21.22 21.22 0.7K
11:35 21.23 21.23 21.23 21.23 2.5K
11:40 21.21 21.21 21.21 21.21 0.5K
11:42 21.21 21.21 21.21 21.21 0.3K
11:43 21.21 21.21 21.21 21.21 0.8K
11:46 21.21 21.21 21.21 21.21 0.3K
11:47 21.21 21.21 21.21 21.21 0.5K
11:49 21.21 21.21 21.21 21.21 2.7K
11:51 21.24 21.24 21.24 21.24 1.3K
11:56 21.24 21.24 21.24 21.24 0.7K
11:57 21.25 21.25 21.25 21.25 0.7K
12:01 21.25 21.25 21.25 21.25 0.3K
12:03 21.25 21.25 21.25 21.25 0.3K
12:04 21.24 21.24 21.24 21.24 0.4K
12:06 21.25 21.25 21.25 21.25 0.6K
12:07 21.25 21.25 21.25 21.25 0.3K
12:09 21.25 21.25 21.25 21.25 0.1K
12:10 21.27 21.28 21.27 21.28 1.7K
12:11 21.28 21.28 21.28 21.28 1.0K
12:12 21.28 21.28 21.26 21.26 4.3K
12:14 21.25 21.25 21.25 21.25 1.3K
12:15 21.24 21.24 21.24 21.24 0.6K
12:18 21.24 21.24 21.24 21.24 0.3K
12:20 21.24 21.24 21.24 21.24 0.4K
12:21 21.24 21.24 21.24 21.24 5.1K
12:29 21.26 21.26 21.26 21.26 1.7K
12:32 21.27 21.29 21.27 21.29 0.7K
12:36 21.29 21.32 21.29 21.32 2.3K
12:38 21.32 21.32 21.32 21.32 0.5K
12:39 21.32 21.32 21.30 21.30 3.3K
12:40 21.31 21.31 21.31 21.31 1.5K
12:45 21.29 21.29 21.29 21.29 0.1K
12:46 21.30 21.30 21.30 21.30 0.9K
12:48 21.31 21.31 21.31 21.31 0.7K
12:51 21.31 21.32 21.31 21.32 2.1K
12:56 21.34 21.35 21.34 21.35 2.8K
13:00 21.35 21.35 21.35 21.35 0.7K
13:02 21.36 21.40 21.36 21.40 26.4K
13:03 21.41 21.41 21.41 21.41 0.2K
13:04 21.41 21.41 21.37 21.37 5.5K
13:05 21.39 21.39 21.39 21.39 0.7K
13:08 21.39 21.39 21.39 21.39 0.1K
13:09 21.39 21.39 21.39 21.39 0.6K
13:10 21.39 21.39 21.39 21.39 0.4K
13:11 21.39 21.39 21.39 21.39 0.2K
13:12 21.39 21.39 21.39 21.39 0.6K
13:14 21.40 21.40 21.40 21.40 1.0K
13:15 21.40 21.40 21.38 21.38 3.5K
13:16 21.37 21.37 21.37 21.37 0.3K
13:18 21.38 21.38 21.38 21.38 1.5K
13:19 21.39 21.39 21.39 21.39 0.7K
13:20 21.39 21.40 21.39 21.40 0.9K
13:22 21.39 21.39 21.39 21.39 1.4K
13:23 21.39 21.39 21.39 21.39 1.2K
13:24 21.40 21.40 21.39 21.40 3.4K
13:25 21.40 21.40 21.40 21.40 0.2K
13:26 21.40 21.40 21.40 21.40 1.0K
13:27 21.39 21.39 21.39 21.39 0.2K
13:28 21.39 21.39 21.39 21.39 0.6K
13:31 21.39 21.39 21.39 21.39 0.1K
13:32 21.39 21.40 21.39 21.39 0.6K
13:33 21.39 21.40 21.39 21.40 0.4K
13:34 21.39 21.39 21.39 21.39 0.3K
13:35 21.43 21.43 21.43 21.43 2.0K
13:36 21.43 21.43 21.43 21.43 0.3K
13:38 21.43 21.43 21.43 21.43 0.4K
13:39 21.43 21.43 21.43 21.43 0.3K
13:40 21.44 21.44 21.44 21.44 0.5K
13:41 21.44 21.44 21.44 21.44 0.5K
13:42 21.45 21.45 21.45 21.45 0.8K
13:44 21.45 21.45 21.45 21.45 0.2K
13:45 21.44 21.44 21.44 21.44 0.5K
13:46 21.45 21.45 21.45 21.45 0.8K
13:47 21.46 21.46 21.46 21.46 1.3K
13:48 21.45 21.45 21.45 21.45 2.1K
13:49 21.45 21.45 21.43 21.43 4.3K
13:50 21.42 21.42 21.42 21.42 0.6K
13:51 21.42 21.42 21.42 21.42 0.4K
13:52 21.42 21.42 21.42 21.42 0.1K
13:53 21.42 21.42 21.42 21.42 0.7K
13:54 21.42 21.42 21.42 21.42 0.3K
13:55 21.42 21.42 21.42 21.42 0.5K
13:57 21.42 21.42 21.42 21.42 0.2K
13:59 21.42 21.42 21.42 21.42 0.6K
14:01 21.43 21.43 21.43 21.43 1.4K
14:03 21.42 21.43 21.42 21.43 0.7K
14:04 21.42 21.42 21.42 21.42 0.3K
14:05 21.42 21.42 21.42 21.42 0.4K
14:06 21.42 21.42 21.42 21.42 0.6K
14:08 21.42 21.44 21.42 21.44 1.6K
14:09 21.44 21.44 21.44 21.44 0.2K
14:12 21.43 21.46 21.43 21.46 4.1K
14:13 21.46 21.46 21.46 21.46 0.4K
14:14 21.46 21.46 21.46 21.46 0.4K
14:15 21.47 21.47 21.47 21.47 0.1K
14:16 21.46 21.47 21.46 21.47 0.8K
14:17 21.46 21.46 21.46 21.46 0.7K
14:18 21.47 21.47 21.47 21.47 1.0K
14:19 21.47 21.47 21.47 21.47 1.2K
14:22 21.47 21.47 21.47 21.47 0.9K
14:26 21.48 21.48 21.48 21.48 0.2K
14:27 21.48 21.48 21.48 21.48 1.5K
14:30 21.50 21.50 21.50 21.50 0.5K
14:31 21.50 21.50 21.50 21.50 0.1K
14:32 21.51 21.51 21.51 21.51 0.4K
14:33 21.51 21.51 21.51 21.51 0.7K
14:37 21.52 21.52 21.52 21.52 0.8K
14:38 21.53 21.53 21.53 21.53 0.4K
14:40 21.52 21.52 21.52 21.52 5.7K
14:42 21.52 21.53 21.52 21.53 13.2K
14:44 21.52 21.52 21.52 21.52 0.2K
14:45 21.52 21.52 21.52 21.52 0.4K
14:47 21.52 21.52 21.52 21.52 0.9K
14:51 21.52 21.52 21.52 21.52 0.8K
14:52 21.52 21.52 21.49 21.49 6.0K
14:53 21.50 21.50 21.50 21.50 0.6K
14:54 21.47 21.47 21.45 21.46 4.3K
14:57 21.44 21.45 21.44 21.45 1.2K
14:59 21.45 21.45 21.45 21.45 0.5K
15:01 21.46 21.46 21.46 21.46 1.4K
15:05 21.46 21.46 21.46 21.46 0.2K
15:06 21.47 21.47 21.47 21.47 0.5K
15:07 21.53 21.53 21.52 21.52 10.0K
15:09 21.52 21.52 21.49 21.49 2.5K
15:10 21.48 21.48 21.48 21.48 0.6K
15:11 21.48 21.49 21.48 21.49 1.1K
15:12 21.50 21.50 21.50 21.50 0.3K
15:13 21.50 21.50 21.50 21.50 1.7K
15:14 21.51 21.51 21.51 21.51 2.3K
15:15 21.52 21.52 21.52 21.52 0.8K
15:16 21.52 21.53 21.52 21.53 2.0K
15:17 21.53 21.53 21.53 21.53 0.7K
15:18 21.53 21.53 21.53 21.53 0.1K
15:19 21.53 21.53 21.52 21.52 2.8K
15:20 21.52 21.52 21.52 21.52 1.5K
15:21 21.52 21.52 21.52 21.52 0.3K
15:22 21.52 21.52 21.51 21.51 1.0K
15:23 21.51 21.52 21.51 21.52 0.8K
15:25 21.51 21.51 21.51 21.51 0.2K
15:26 21.51 21.51 21.51 21.51 0.5K
15:27 21.51 21.51 21.48 21.49 3.3K
15:28 21.49 21.49 21.49 21.49 1.8K
15:30 21.49 21.49 21.48 21.48 1.6K
15:31 21.47 21.47 21.45 21.45 2.5K
15:32 21.45 21.45 21.45 21.45 0.2K
15:33 21.45 21.46 21.45 21.46 1.6K
15:35 21.46 21.46 21.46 21.46 0.5K
15:37 21.45 21.47 21.45 21.47 8.3K
15:38 21.48 21.48 21.47 21.47 3.6K
15:39 21.46 21.47 21.45 21.45 13.9K
15:40 21.44 21.46 21.44 21.46 2.5K
15:41 21.46 21.46 21.46 21.46 1.3K
15:42 21.46 21.46 21.46 21.46 1.6K
15:43 21.46 21.49 21.46 21.49 4.8K
15:44 21.49 21.49 21.48 21.48 2.7K
15:45 21.47 21.47 21.47 21.47 1.0K
15:46 21.46 21.47 21.46 21.46 2.8K
15:47 21.46 21.46 21.44 21.45 3.4K
15:48 21.44 21.45 21.44 21.45 1.4K
15:49 21.45 21.45 21.45 21.45 1.2K
15:50 21.47 21.47 21.46 21.46 7.7K
15:51 21.47 21.47 21.45 21.46 5.1K
15:52 21.46 21.47 21.46 21.47 1.9K
15:53 21.47 21.49 21.45 21.49 7.0K
15:54 21.49 21.49 21.46 21.48 4.8K
15:55 21.51 21.51 21.50 21.51 5.6K
15:56 21.51 21.53 21.51 21.52 6.9K
15:57 21.52 21.52 21.52 21.52 3.4K
15:58 21.52 21.56 21.51 21.53 33.8K
15:59 21.53 21.56 21.52 21.55 192.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし