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 21.40 21.41 21.35 21.35 11.2K
09:31 21.50 21.54 21.50 21.54 5.2K
09:32 21.53 21.53 21.53 21.53 0.2K
09:34 21.43 21.43 20.93 20.93 5.2K
09:35 20.88 20.89 20.88 20.89 4.9K
09:36 20.68 20.68 20.68 20.68 6.4K
09:37 20.78 20.78 20.78 20.78 0.9K
09:39 20.67 20.78 20.67 20.78 0.3K
09:40 20.76 20.90 20.76 20.90 6.7K
09:41 20.84 20.87 20.84 20.87 1.2K
09:42 20.89 20.89 20.86 20.86 1.7K
09:43 20.86 20.86 20.86 20.86 3.4K
09:44 20.69 20.70 20.69 20.70 6.7K
09:45 20.70 20.80 20.70 20.80 1.8K
09:46 20.70 20.70 20.70 20.70 0.3K
09:47 20.69 20.69 20.69 20.69 0.2K
09:48 20.70 20.89 20.70 20.89 14.6K
09:49 20.89 20.91 20.87 20.89 4.2K
09:50 20.89 20.98 20.89 20.98 2.4K
09:52 20.96 20.96 20.96 20.96 1.6K
09:53 20.96 20.98 20.96 20.98 0.8K
09:54 20.98 20.98 20.98 20.98 1.1K
09:55 21.00 21.05 21.00 21.05 1.5K
09:56 21.04 21.04 21.04 21.04 0.8K
09:57 21.07 21.07 21.07 21.07 0.3K
09:58 21.08 21.08 21.08 21.08 0.4K
09:59 21.08 21.16 21.08 21.16 0.7K
10:00 21.08 21.08 20.99 20.99 8.1K
10:01 20.97 20.97 20.96 20.97 3.2K
10:02 21.01 21.01 21.01 21.01 1.9K
10:03 21.06 21.06 21.06 21.06 0.4K
10:04 21.00 21.00 20.99 20.99 1.3K
10:05 20.90 20.97 20.90 20.94 3.7K
10:06 20.95 20.95 20.95 20.95 0.1K
10:07 20.99 20.99 20.97 20.97 1.7K
10:08 20.96 21.00 20.96 21.00 5.6K
10:09 20.93 20.93 20.93 20.93 1.5K
10:10 20.89 20.89 20.85 20.89 3.6K
10:11 20.93 20.94 20.93 20.94 1.4K
10:12 20.94 20.94 20.93 20.93 1.3K
10:13 20.92 20.92 20.92 20.92 0.5K
10:14 20.91 20.91 20.91 20.91 2.4K
10:16 20.93 20.93 20.90 20.90 0.4K
10:17 20.95 20.95 20.95 20.95 1.8K
10:18 21.03 21.03 21.03 21.03 3.4K
10:19 21.05 21.05 21.04 21.04 0.4K
10:20 21.08 21.08 21.08 21.08 1.4K
10:21 21.15 21.15 21.15 21.15 0.9K
10:22 21.11 21.11 21.11 21.11 0.3K
10:23 21.11 21.11 21.09 21.09 0.5K
10:24 21.11 21.11 21.09 21.09 5.2K
10:25 21.12 21.12 21.12 21.12 0.4K
10:26 21.09 21.10 21.09 21.10 4.5K
10:30 21.06 21.06 21.04 21.04 0.8K
10:31 21.04 21.04 21.04 21.04 0.5K
10:34 21.01 21.01 21.01 21.01 0.6K
10:35 21.01 21.01 20.95 20.95 5.4K
10:36 20.95 20.95 20.94 20.94 2.1K
10:37 20.95 20.96 20.94 20.93 1.2K
10:38 20.99 20.99 20.99 20.99 2.6K
10:42 20.96 20.96 20.96 20.96 0.1K
10:43 20.98 21.02 20.98 21.02 4.7K
10:46 21.00 21.00 20.99 20.99 1.4K
10:47 21.00 21.00 21.00 21.00 0.3K
10:48 20.98 21.00 20.98 21.00 0.9K
10:49 21.01 21.01 21.01 21.01 0.6K
10:50 21.03 21.03 20.97 20.97 3.3K
10:51 20.91 20.91 20.91 20.91 1.0K
10:52 20.92 20.92 20.92 20.92 2.8K
10:55 20.90 20.90 20.90 20.90 1.2K
10:56 20.89 20.89 20.89 20.89 0.8K
10:57 20.87 20.87 20.82 20.82 1.9K
10:58 20.77 20.77 20.77 20.77 0.2K
10:59 20.78 20.78 20.78 20.78 0.7K
11:00 20.78 20.80 20.78 20.80 2.2K
11:01 20.76 20.78 20.76 20.78 1.3K
11:02 20.74 20.74 20.71 20.71 3.4K
11:04 20.71 20.71 20.68 20.68 2.4K
11:09 20.60 20.60 20.60 20.60 2.4K
11:12 20.57 20.57 20.57 20.57 1.4K
11:13 20.55 20.55 20.55 20.55 1.3K
11:14 20.54 20.54 20.54 20.54 0.9K
11:15 20.59 20.61 20.59 20.61 3.5K
11:17 20.60 20.60 20.60 20.60 1.4K
11:19 20.60 20.60 20.57 20.58 0.7K
11:20 20.60 20.62 20.60 20.62 1.2K
11:21 20.65 20.65 20.63 20.63 1.8K
11:22 20.67 20.67 20.66 20.66 3.1K
11:26 20.62 20.62 20.62 20.62 0.5K
11:27 20.62 20.62 20.62 20.62 0.3K
11:28 20.61 20.61 20.61 20.61 1.8K
11:29 20.60 20.64 20.60 20.64 3.8K
11:30 20.65 20.66 20.65 20.66 1.1K
11:32 20.64 20.64 20.64 20.64 0.9K
11:34 20.61 20.61 20.60 20.60 2.3K
11:36 20.59 20.59 20.59 20.59 1.3K
11:39 20.58 20.58 20.58 20.58 0.7K
11:40 20.58 20.58 20.54 20.54 2.7K
11:43 20.53 20.53 20.53 20.53 1.0K
11:44 20.52 20.52 20.51 20.51 1.3K
11:45 20.51 20.51 20.51 20.51 0.5K
11:46 20.48 20.48 20.48 20.48 1.0K
11:47 20.48 20.48 20.48 20.48 1.3K
11:48 20.47 20.47 20.46 20.46 1.0K
11:49 20.44 20.44 20.44 20.43 0.5K
11:50 20.40 20.40 20.40 20.40 1.4K
11:51 20.41 20.41 20.41 20.41 3.0K
11:52 20.42 20.46 20.42 20.45 2.9K
11:53 20.48 20.48 20.48 20.48 0.5K
11:54 20.48 20.48 20.46 20.48 1.4K
11:56 20.48 20.48 20.46 20.46 1.4K
11:58 20.47 20.49 20.47 20.49 3.8K
12:01 20.47 20.47 20.47 20.47 1.0K
12:04 20.49 20.53 20.49 20.53 3.5K
12:06 20.53 20.53 20.53 20.53 0.8K
12:07 20.54 20.55 20.54 20.55 2.4K
12:11 20.54 20.54 20.54 20.54 3.6K
12:12 20.55 20.55 20.55 20.55 0.5K
12:13 20.58 20.58 20.58 20.58 2.1K
12:15 20.59 20.59 20.59 20.59 1.8K
12:16 20.60 20.60 20.60 20.60 1.8K
12:22 20.62 20.62 20.60 20.60 2.6K
12:24 20.60 20.60 20.60 20.60 1.1K
12:27 20.60 20.61 20.60 20.61 2.0K
12:28 20.62 20.62 20.62 20.62 0.1K
12:29 20.61 20.61 20.59 20.59 2.3K
12:32 20.59 20.59 20.59 20.59 1.6K
12:35 20.61 20.61 20.61 20.61 1.3K
12:37 20.61 20.61 20.61 20.61 0.7K
12:38 20.59 20.59 20.59 20.59 1.0K
12:39 20.59 20.59 20.59 20.59 0.5K
12:40 20.57 20.57 20.57 20.57 0.4K
12:41 20.58 20.58 20.58 20.58 2.6K
12:43 20.58 20.60 20.58 20.60 4.4K
12:44 20.66 20.66 20.66 20.66 3.9K
12:45 20.60 20.60 20.60 20.60 3.6K
12:49 20.62 20.62 20.62 20.62 0.7K
12:50 20.64 20.67 20.64 20.67 1.4K
12:52 20.69 20.69 20.69 20.69 0.8K
12:53 20.69 20.69 20.69 20.69 0.7K
12:54 20.72 20.72 20.72 20.72 1.9K
12:55 20.74 20.74 20.74 20.74 0.6K
12:56 20.73 20.73 20.73 20.73 1.8K
13:01 20.75 20.75 20.75 20.75 0.4K
13:02 20.72 20.72 20.71 20.71 2.8K
13:03 20.66 20.66 20.66 20.66 2.2K
13:07 20.73 20.73 20.73 20.73 2.6K
13:08 20.71 20.71 20.70 20.70 3.4K
13:13 20.72 20.79 20.72 20.79 3.1K
13:14 20.78 20.78 20.78 20.78 1.1K
13:15 20.77 20.77 20.77 20.77 3.2K
13:16 20.78 20.78 20.78 20.78 1.8K
13:20 20.74 20.74 20.74 20.74 0.4K
13:22 20.75 20.75 20.75 20.75 0.4K
13:23 20.75 20.75 20.75 20.75 1.6K
13:24 20.76 20.76 20.76 20.76 0.3K
13:25 20.77 20.77 20.77 20.77 0.6K
13:26 20.78 20.78 20.78 20.78 2.4K
13:32 20.76 20.76 20.76 20.76 2.8K
13:36 20.75 20.76 20.75 20.76 0.7K
13:37 20.76 20.76 20.75 20.76 1.3K
13:38 20.76 20.76 20.76 20.76 3.4K
13:44 20.75 20.75 20.75 20.75 1.6K
13:50 20.77 20.82 20.77 20.82 3.8K
13:51 20.82 20.83 20.82 20.83 0.7K
13:53 20.83 20.85 20.83 20.85 1.4K
13:55 20.86 20.86 20.86 20.86 0.6K
13:56 20.86 20.86 20.84 20.84 1.8K
13:57 20.82 20.83 20.82 20.83 0.9K
13:59 20.82 20.82 20.82 20.82 0.8K
14:00 20.83 20.83 20.83 20.83 2.7K
14:02 20.82 20.84 20.82 20.84 2.3K
14:04 20.88 20.88 20.88 20.88 0.4K
14:05 20.88 20.88 20.88 20.88 0.7K
14:07 20.84 20.84 20.84 20.84 1.4K
14:08 20.85 20.85 20.85 20.85 0.6K
14:09 20.85 20.85 20.85 20.85 1.0K
14:10 20.85 20.85 20.83 20.83 1.4K
14:11 20.83 20.85 20.83 20.85 1.5K
14:14 20.84 20.84 20.84 20.84 0.3K
14:15 20.85 20.85 20.85 20.85 0.6K
14:16 20.84 20.84 20.84 20.84 2.2K
14:17 20.84 20.85 20.84 20.85 1.5K
14:20 20.87 20.87 20.87 20.87 1.8K
14:21 20.86 20.86 20.86 20.86 0.9K
14:22 20.88 20.88 20.86 20.86 3.9K
14:28 20.84 20.84 20.84 20.84 3.0K
14:30 20.84 20.84 20.83 20.83 2.0K
14:31 20.84 20.84 20.84 20.84 1.2K
14:34 20.85 20.85 20.85 20.85 1.1K
14:35 20.89 20.89 20.89 20.89 1.7K
14:37 20.91 20.91 20.91 20.91 0.3K
14:38 20.92 20.92 20.92 20.92 0.8K
14:39 20.92 20.92 20.92 20.92 0.8K
14:40 20.92 20.92 20.92 20.92 2.8K
14:41 20.92 20.92 20.88 20.88 2.2K
14:43 20.88 20.88 20.88 20.88 1.2K
14:46 20.87 20.87 20.87 20.87 0.4K
14:47 20.91 20.91 20.91 20.91 1.7K
14:48 20.90 20.90 20.90 20.90 0.5K
14:49 20.91 20.91 20.91 20.91 0.4K
14:50 20.91 20.92 20.91 20.92 1.6K
14:51 20.93 20.93 20.93 20.93 0.1K
14:52 20.94 20.94 20.94 20.94 1.2K
14:53 20.95 20.96 20.95 20.96 2.2K
14:55 20.97 20.97 20.97 20.97 1.9K
14:56 20.97 20.97 20.97 20.97 1.7K
14:57 21.03 21.03 21.03 21.03 4.6K
14:58 21.02 21.02 21.02 21.02 1.3K
15:01 21.03 21.03 21.02 21.02 2.5K
15:02 21.02 21.02 21.00 21.00 2.3K
15:03 21.04 21.04 21.04 21.04 4.6K
15:04 21.05 21.05 21.05 21.05 0.5K
15:05 21.07 21.11 21.07 21.10 2.2K
15:06 21.10 21.10 21.10 21.10 1.0K
15:07 21.10 21.10 21.09 21.10 0.9K
15:08 21.09 21.09 21.09 21.09 0.6K
15:09 21.11 21.11 21.11 21.11 1.7K
15:10 21.12 21.12 21.12 21.12 3.5K
15:11 21.10 21.10 21.09 21.09 1.1K
15:12 21.10 21.10 21.10 21.10 3.4K
15:16 21.09 21.09 21.07 21.07 6.0K
15:17 21.09 21.09 21.09 21.09 2.9K
15:18 21.11 21.11 21.11 21.11 3.0K
15:19 21.10 21.10 21.10 21.10 0.5K
15:20 21.10 21.10 21.09 21.09 1.6K
15:21 21.09 21.10 21.09 21.10 2.5K
15:22 21.11 21.11 21.11 21.11 1.2K
15:24 21.06 21.06 21.05 21.05 6.5K
15:25 21.05 21.11 21.05 21.11 6.8K
15:26 21.09 21.09 21.09 21.09 2.1K
15:29 21.09 21.09 21.09 21.09 0.2K
15:30 21.10 21.11 21.09 21.09 3.9K
15:31 21.08 21.08 21.08 21.08 1.7K
15:32 21.09 21.09 21.09 21.09 0.8K
15:34 21.10 21.10 21.10 21.10 3.3K
15:36 21.12 21.13 21.12 21.13 3.4K
15:37 21.14 21.14 21.14 21.14 1.1K
15:38 21.15 21.15 21.11 21.12 8.7K
15:39 21.12 21.12 21.12 21.12 1.4K
15:40 21.09 21.09 21.09 21.09 2.0K
15:41 21.09 21.10 21.09 21.10 4.3K
15:42 21.10 21.10 21.07 21.07 2.7K
15:43 21.07 21.08 21.07 21.08 3.9K
15:45 21.10 21.11 21.10 21.11 6.3K
15:46 21.11 21.12 21.11 21.12 6.6K
15:47 21.12 21.12 21.12 21.12 1.6K
15:48 21.13 21.13 21.13 21.13 3.2K
15:49 21.14 21.14 21.14 21.14 1.6K
15:50 21.14 21.14 21.12 21.12 16.9K
15:51 21.15 21.15 21.13 21.15 16.7K
15:52 21.14 21.15 21.13 21.15 6.6K
15:53 21.16 21.16 21.16 21.16 2.4K
15:54 21.16 21.19 21.13 21.19 20.0K
15:55 21.22 21.22 21.20 21.20 6.1K
15:56 21.20 21.23 21.20 21.23 15.9K
15:57 21.24 21.25 21.24 21.24 13.2K
15:58 21.25 21.27 21.25 21.27 25.1K
15:59 21.27 21.29 21.27 21.28 194.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし