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 21.60 21.40 21.60 8.0K
09:32 21.36 21.36 21.36 21.36 0.2K
09:33 21.36 21.36 21.36 21.36 0.7K
09:34 21.59 21.59 21.58 21.58 0.7K
09:36 21.32 21.32 21.32 21.32 4.2K
09:37 21.30 21.30 21.30 21.30 0.8K
09:39 21.26 21.26 21.26 21.26 0.5K
09:40 21.29 21.29 21.29 21.29 1.8K
09:41 21.29 21.29 21.29 21.29 1.0K
09:42 21.29 21.29 21.29 21.29 1.1K
09:43 21.26 21.26 21.26 21.26 0.2K
09:44 21.27 21.32 21.23 21.32 9.1K
09:45 21.31 21.31 21.31 21.31 1.2K
09:46 21.35 21.38 21.35 21.38 1.7K
09:47 21.38 21.38 21.38 21.38 1.3K
09:48 21.46 21.46 21.46 21.46 0.6K
09:49 21.46 21.49 21.46 21.49 0.6K
09:50 21.55 21.58 21.55 21.58 2.2K
09:51 21.58 21.58 21.58 21.58 0.2K
09:52 21.62 21.62 21.62 21.62 1.9K
09:55 21.62 21.63 21.62 21.63 4.7K
09:57 21.61 21.61 21.58 21.58 0.4K
09:58 21.62 21.62 21.62 21.62 0.6K
09:59 21.61 21.61 21.58 21.58 0.5K
10:00 21.60 21.63 21.57 21.63 5.3K
10:01 21.67 21.67 21.67 21.67 0.7K
10:02 21.60 21.65 21.60 21.65 4.7K
10:05 21.74 21.76 21.74 21.76 0.9K
10:06 21.77 21.83 21.75 21.83 1.3K
10:07 21.86 21.86 21.82 21.82 0.8K
10:08 21.92 21.92 21.92 21.92 0.2K
10:09 21.98 21.98 21.95 21.95 3.5K
10:10 21.92 21.96 21.91 21.96 0.9K
10:11 21.96 21.96 21.93 21.93 2.2K
10:12 22.01 22.01 22.00 22.00 1.1K
10:13 22.02 22.05 22.02 22.05 1.0K
10:14 22.05 22.08 22.05 22.05 3.7K
10:15 22.07 22.07 22.06 22.07 1.1K
10:16 22.06 22.06 22.03 22.03 1.8K
10:17 22.05 22.05 22.05 22.05 1.0K
10:18 22.05 22.05 22.05 22.05 0.5K
10:19 21.98 21.98 21.98 21.98 1.4K
10:20 21.99 21.99 21.99 21.99 0.8K
10:21 21.93 21.93 21.93 21.93 1.5K
10:22 21.91 21.95 21.91 21.95 2.3K
10:24 21.96 21.96 21.96 21.96 0.5K
10:25 21.99 21.99 21.99 21.99 1.4K
10:26 21.98 22.01 21.98 22.01 3.2K
10:28 22.05 22.05 22.05 22.05 1.5K
10:29 22.09 22.09 22.09 22.09 1.0K
10:30 22.10 22.19 22.10 22.18 2.6K
10:33 22.04 22.04 22.04 22.04 5.5K
10:35 22.08 22.14 22.08 22.12 4.3K
10:38 22.13 22.14 22.13 22.14 1.1K
10:40 22.16 22.16 22.16 22.16 1.3K
10:41 22.16 22.16 22.16 22.16 0.5K
10:42 22.12 22.12 22.11 22.11 2.2K
10:43 22.09 22.09 22.08 22.08 1.0K
10:44 22.08 22.08 22.05 22.05 0.7K
10:45 22.06 22.06 22.04 22.04 0.8K
10:46 22.01 22.01 22.01 22.01 1.4K
10:49 21.97 21.97 21.88 21.92 10.0K
10:50 21.94 21.94 21.94 21.94 1.5K
10:52 21.91 21.92 21.91 21.92 1.9K
10:54 21.92 21.92 21.92 21.92 0.2K
10:55 21.90 21.90 21.90 21.90 1.2K
10:57 21.88 21.88 21.88 21.88 2.3K
10:59 21.78 21.78 21.78 21.78 1.1K
11:00 21.78 21.79 21.77 21.79 2.6K
11:01 21.81 21.81 21.81 21.81 0.9K
11:02 21.78 21.78 21.78 21.78 1.0K
11:04 21.80 21.89 21.80 21.89 4.2K
11:05 21.89 21.89 21.89 21.89 0.1K
11:06 21.93 21.94 21.93 21.94 2.1K
11:07 21.91 21.91 21.91 21.91 0.9K
11:09 21.92 21.92 21.92 21.92 0.3K
11:11 21.90 21.90 21.90 21.90 1.3K
11:12 21.91 21.91 21.91 21.91 1.6K
11:14 21.90 21.90 21.90 21.90 1.2K
11:15 21.91 21.91 21.91 21.90 1.5K
11:16 21.87 21.87 21.87 21.87 0.2K
11:17 21.88 21.88 21.88 21.88 0.6K
11:18 21.88 21.89 21.88 21.89 1.7K
11:19 21.87 21.87 21.87 21.87 1.5K
11:20 21.85 21.85 21.83 21.83 1.3K
11:21 21.81 21.81 21.81 21.81 0.8K
11:22 21.79 21.80 21.79 21.80 2.7K
11:25 21.78 21.78 21.78 21.78 0.1K
11:26 21.78 21.78 21.77 21.77 1.7K
11:28 21.74 21.74 21.74 21.74 1.9K
11:30 21.74 21.74 21.74 21.74 0.9K
11:31 21.68 21.68 21.66 21.66 1.1K
11:32 21.66 21.66 21.66 21.66 0.6K
11:35 21.74 21.74 21.74 21.74 3.0K
11:36 21.71 21.72 21.71 21.72 1.6K
11:37 21.71 21.71 21.71 21.71 0.4K
11:39 21.70 21.70 21.70 21.70 4.6K
11:40 21.73 21.73 21.73 21.73 1.0K
11:41 21.76 21.76 21.76 21.76 0.3K
11:42 21.77 21.79 21.77 21.79 0.6K
11:43 21.77 21.77 21.77 21.77 1.6K
11:45 21.77 21.79 21.77 21.79 0.8K
11:46 21.80 21.80 21.80 21.80 1.7K
11:49 21.82 21.82 21.82 21.82 0.3K
11:50 21.81 21.81 21.81 21.81 0.9K
11:51 21.82 21.82 21.82 21.82 0.4K
11:52 21.83 21.83 21.83 21.83 1.0K
11:53 21.84 21.84 21.84 21.84 0.4K
11:54 21.85 21.85 21.85 21.85 1.8K
11:57 21.82 21.82 21.78 21.78 6.6K
12:00 21.77 21.82 21.77 21.82 6.8K
12:03 21.81 21.81 21.81 21.81 2.1K
12:04 21.81 21.82 21.81 21.82 1.5K
12:06 21.77 21.77 21.76 21.76 1.2K
12:07 21.74 21.74 21.74 21.74 3.1K
12:12 21.78 21.79 21.78 21.79 2.9K
12:13 21.80 21.82 21.77 21.77 0.8K
12:14 21.77 21.77 21.77 21.77 1.5K
12:19 21.76 21.78 21.76 21.77 1.2K
12:20 21.78 21.78 21.78 21.78 1.8K
12:21 21.78 21.78 21.78 21.78 0.4K
12:22 21.77 21.77 21.77 21.77 2.6K
12:23 21.75 21.75 21.75 21.75 0.7K
12:24 21.74 21.74 21.74 21.74 0.6K
12:25 21.73 21.73 21.73 21.73 0.4K
12:26 21.72 21.72 21.72 21.72 1.0K
12:28 21.72 21.72 21.69 21.70 2.0K
12:30 21.70 21.70 21.70 21.70 1.3K
12:32 21.68 21.68 21.68 21.68 3.6K
12:34 21.63 21.63 21.63 21.63 1.2K
12:36 21.65 21.65 21.65 21.65 3.1K
12:39 21.66 21.66 21.66 21.66 0.2K
12:40 21.68 21.69 21.68 21.69 3.6K
12:41 21.69 21.69 21.69 21.69 1.0K
12:42 21.71 21.71 21.71 21.71 0.7K
12:43 21.69 21.69 21.65 21.65 3.0K
12:48 21.66 21.66 21.64 21.64 0.8K
12:49 21.64 21.64 21.64 21.64 0.5K
12:50 21.64 21.64 21.64 21.64 0.8K
12:51 21.63 21.63 21.63 21.63 1.0K
12:52 21.62 21.62 21.62 21.62 1.5K
12:55 21.61 21.61 21.61 21.61 2.0K
12:59 21.61 21.61 21.61 21.61 0.9K
13:01 21.59 21.59 21.59 21.59 1.4K
13:03 21.60 21.60 21.60 21.60 1.3K
13:05 21.61 21.61 21.61 21.61 1.1K
13:06 21.62 21.62 21.62 21.62 1.6K
13:10 21.61 21.61 21.61 21.61 1.0K
13:11 21.58 21.58 21.58 21.58 0.4K
13:12 21.59 21.61 21.59 21.61 1.5K
13:14 21.62 21.62 21.61 21.61 2.0K
13:18 21.61 21.61 21.61 21.61 1.6K
13:19 21.61 21.61 21.60 21.60 1.3K
13:22 21.59 21.62 21.59 21.62 1.9K
13:24 21.61 21.61 21.61 21.61 0.8K
13:26 21.57 21.58 21.55 21.58 1.4K
13:27 21.61 21.61 21.60 21.60 2.1K
13:28 21.59 21.59 21.59 21.59 1.2K
13:31 21.63 21.63 21.63 21.63 1.5K
13:33 21.63 21.63 21.63 21.63 0.6K
13:35 21.63 21.63 21.62 21.62 0.8K
13:36 21.60 21.60 21.60 21.60 1.0K
13:40 21.63 21.63 21.63 21.63 1.0K
13:42 21.61 21.61 21.60 21.60 1.8K
13:43 21.59 21.59 21.59 21.59 1.0K
13:46 21.58 21.58 21.58 21.58 1.0K
13:47 21.60 21.60 21.60 21.60 1.7K
13:48 21.61 21.61 21.61 21.61 0.7K
13:49 21.61 21.61 21.61 21.61 0.3K
13:50 21.61 21.61 21.61 21.61 0.6K
13:51 21.60 21.60 21.60 21.60 0.5K
13:53 21.60 21.62 21.60 21.62 0.7K
13:54 21.60 21.60 21.59 21.59 2.0K
13:57 21.61 21.61 21.61 21.61 1.6K
13:59 21.62 21.62 21.62 21.62 0.6K
14:00 21.62 21.62 21.62 21.62 3.6K
14:01 21.65 21.65 21.65 21.65 0.6K
14:02 21.66 21.66 21.64 21.64 0.8K
14:03 21.64 21.64 21.64 21.64 0.6K
14:04 21.64 21.64 21.64 21.64 0.3K
14:05 21.61 21.61 21.61 21.61 2.7K
14:08 21.63 21.63 21.63 21.63 2.8K
14:09 21.62 21.62 21.61 21.61 3.6K
14:16 21.59 21.59 21.59 21.59 1.6K
14:17 21.59 21.59 21.59 21.59 2.4K
14:19 21.59 21.59 21.59 21.59 1.0K
14:21 21.58 21.58 21.58 21.58 0.4K
14:22 21.60 21.60 21.60 21.60 0.4K
14:23 21.60 21.60 21.60 21.60 1.8K
14:26 21.60 21.60 21.60 21.60 2.1K
14:27 21.62 21.62 21.62 21.62 2.6K
14:30 21.60 21.60 21.60 21.60 0.3K
14:31 21.65 21.66 21.65 21.66 6.5K
14:32 21.63 21.63 21.63 21.63 4.9K
14:37 21.56 21.56 21.56 21.56 1.1K
14:40 21.59 21.59 21.59 21.59 1.7K
14:41 21.58 21.58 21.58 21.58 2.5K
14:42 21.58 21.58 21.58 21.58 0.4K
14:43 21.58 21.58 21.58 21.58 0.6K
14:45 21.57 21.57 21.57 21.57 1.1K
14:46 21.55 21.57 21.55 21.57 1.7K
14:47 21.57 21.57 21.57 21.57 1.1K
14:50 21.52 21.52 21.51 21.51 2.6K
14:52 21.52 21.52 21.51 21.51 2.3K
14:54 21.51 21.51 21.50 21.50 1.3K
14:57 21.50 21.50 21.50 21.50 0.4K
14:58 21.52 21.52 21.52 21.52 0.2K
14:59 21.52 21.52 21.52 21.52 4.3K
15:01 21.52 21.52 21.52 21.52 1.3K
15:03 21.53 21.53 21.53 21.53 2.6K
15:04 21.53 21.53 21.53 21.53 1.8K
15:06 21.53 21.53 21.53 21.53 0.7K
15:08 21.52 21.52 21.52 21.52 0.3K
15:09 21.54 21.54 21.54 21.54 3.4K
15:10 21.52 21.53 21.52 21.53 3.8K
15:11 21.55 21.55 21.55 21.55 1.6K
15:12 21.54 21.56 21.54 21.56 1.2K
15:13 21.58 21.58 21.58 21.58 7.6K
15:14 21.60 21.63 21.60 21.60 4.5K
15:15 21.60 21.60 21.60 21.60 1.9K
15:17 21.62 21.63 21.62 21.63 1.5K
15:18 21.65 21.65 21.65 21.65 0.2K
15:19 21.65 21.66 21.65 21.66 1.6K
15:20 21.65 21.65 21.65 21.65 3.4K
15:21 21.65 21.65 21.65 21.65 1.4K
15:22 21.64 21.64 21.62 21.62 3.3K
15:23 21.62 21.62 21.62 21.62 1.9K
15:25 21.61 21.61 21.61 21.61 3.7K
15:29 21.62 21.65 21.62 21.65 4.2K
15:30 21.63 21.63 21.63 21.63 4.3K
15:31 21.61 21.61 21.61 21.61 1.1K
15:32 21.61 21.62 21.61 21.62 2.6K
15:33 21.61 21.61 21.61 21.61 1.4K
15:34 21.58 21.58 21.58 21.58 2.8K
15:35 21.57 21.57 21.57 21.57 0.8K
15:36 21.59 21.59 21.59 21.59 4.6K
15:37 21.58 21.58 21.58 21.58 0.8K
15:38 21.57 21.58 21.57 21.58 4.3K
15:41 21.61 21.61 21.61 21.61 4.2K
15:42 21.61 21.61 21.58 21.58 5.2K
15:43 21.56 21.56 21.56 21.56 2.9K
15:44 21.57 21.57 21.57 21.57 0.8K
15:45 21.57 21.59 21.57 21.59 4.6K
15:46 21.60 21.60 21.60 21.60 3.9K
15:47 21.59 21.60 21.59 21.60 3.3K
15:49 21.59 21.59 21.59 21.59 4.4K
15:50 21.59 21.59 21.58 21.59 8.8K
15:51 21.59 21.59 21.59 21.59 2.2K
15:52 21.60 21.60 21.56 21.56 6.7K
15:53 21.57 21.57 21.57 21.57 1.9K
15:54 21.58 21.59 21.58 21.58 12.8K
15:55 21.60 21.61 21.60 21.61 7.4K
15:56 21.60 21.61 21.60 21.61 5.7K
15:57 21.61 21.62 21.59 21.60 15.4K
15:58 21.59 21.59 21.58 21.59 11.3K
15:59 21.59 21.59 21.57 21.59 190.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし