ネットスカウトシステムズ (NTCT)

NTCT
🏛️ アメリカ →
25.83
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 33.41 33.86 33.04 33.08 0.2M
2021-12-30 33.87 33.97 33.34 33.35 0.2M
2021-12-29 33.78 34.05 32.22 33.94 0.2M
2021-12-28 33.86 33.90 31.96 33.73 0.2M
2021-12-27 33.35 33.99 33.15 33.96 0.2M
2021-12-23 33.51 33.68 33.20 33.23 0.4M
2021-12-22 32.71 33.64 32.25 33.30 0.2M
2021-12-21 32.43 32.98 32.14 32.88 0.4M
2021-12-20 31.93 32.23 31.22 32.10 0.6M
2021-12-17 31.91 32.84 31.65 32.46 1.7M
2021-12-16 33.09 33.14 31.71 31.96 0.4M
2021-12-15 31.88 32.98 31.76 32.98 0.5M
2021-12-14 32.16 32.79 31.75 31.96 0.3M
2021-12-13 31.93 32.77 31.71 32.21 0.4M
2021-12-10 32.13 32.56 31.70 32.03 0.3M
2021-12-09 31.34 32.03 31.34 31.90 0.5M
2021-12-08 31.27 31.75 30.99 31.44 0.4M
2021-12-07 30.60 31.38 30.46 31.17 0.5M
2021-12-06 29.93 30.51 29.13 30.39 0.4M
2021-12-03 29.62 29.73 29.23 29.63 0.4M
2021-12-02 29.00 29.75 28.74 29.55 0.6M
2021-12-01 30.37 30.57 28.83 28.85 0.7M
2021-11-30 30.06 30.17 29.60 29.90 0.5M
2021-11-29 30.12 30.46 29.81 30.17 0.6M
2021-11-26 30.13 30.28 29.62 30.11 0.3M
2021-11-24 30.90 31.13 30.71 30.89 0.3M
2021-11-23 30.62 31.05 30.45 31.02 0.6M
2021-11-22 30.73 31.30 30.72 30.78 0.5M
2021-11-19 31.42 31.50 30.65 30.73 0.4M
2021-11-18 31.66 31.73 30.99 31.59 0.5M
2021-11-17 32.03 32.20 31.65 31.67 0.5M
2021-11-16 32.01 32.36 31.89 32.21 0.5M
2021-11-15 32.80 32.84 32.00 32.15 0.6M
2021-11-12 32.88 32.88 32.23 32.24 0.4M
2021-11-11 32.46 33.06 32.29 32.75 0.3M
2021-11-10 32.25 32.57 31.88 32.47 0.7M
2021-11-09 32.56 33.46 32.30 32.44 1.2M
2021-11-08 34.00 34.35 33.26 33.46 0.9M
2021-11-05 33.64 34.33 33.31 33.94 0.9M
2021-11-04 33.06 34.87 32.41 33.12 16.1M
2021-11-03 31.81 33.54 31.48 33.05 1.7M
2021-11-02 30.21 32.40 30.02 31.97 2.2M
2021-11-01 27.08 28.42 27.08 28.28 0.3M
2021-10-29 26.70 27.28 26.65 27.06 0.3M
2021-10-28 26.72 27.16 26.71 26.81 0.3M
2021-10-27 26.67 27.02 26.67 26.68 0.3M
2021-10-26 26.86 27.09 26.61 26.64 0.3M
2021-10-25 27.01 27.01 26.63 26.78 0.3M
2021-10-22 27.10 27.29 26.90 26.94 0.2M
2021-10-21 27.46 27.63 26.96 27.10 0.3M
2021-10-20 27.29 27.72 27.13 27.55 0.2M
2021-10-19 27.40 27.40 27.01 27.29 0.4M
2021-10-18 27.84 28.00 27.34 27.41 0.3M
2021-10-15 28.03 28.29 27.74 27.95 0.5M
2021-10-14 27.24 27.74 27.00 27.68 0.3M
2021-10-13 26.81 27.05 26.79 26.92 0.3M
2021-10-12 26.95 27.12 26.81 26.83 0.2M
2021-10-11 26.96 27.27 26.92 26.95 0.3M
2021-10-08 27.70 27.88 26.95 26.96 0.3M
2021-10-07 27.59 28.15 27.52 27.62 0.3M
2021-10-06 26.90 27.36 26.75 27.30 0.3M
2021-10-05 26.99 27.52 26.93 27.21 0.2M
2021-10-04 27.08 27.39 26.66 26.97 0.3M
2021-10-01 27.10 27.36 26.87 27.10 0.2M
2021-09-30 27.27 27.38 26.93 26.95 0.2M
2021-09-29 27.13 27.37 26.75 27.19 0.2M
2021-09-28 27.55 27.55 26.86 26.92 0.3M
2021-09-27 27.43 27.94 27.41 27.63 0.3M
2021-09-24 26.94 27.48 26.89 27.38 0.2M
2021-09-23 26.91 27.42 26.45 27.09 0.4M
2021-09-22 26.41 27.02 26.33 26.85 0.4M
2021-09-21 26.62 26.87 26.14 26.19 0.4M
2021-09-20 26.56 27.23 26.01 26.45 0.3M
2021-09-17 27.06 27.24 26.64 26.91 1.4M
2021-09-16 27.36 27.46 26.97 27.21 0.4M
2021-09-15 27.01 27.47 26.90 27.38 0.3M
2021-09-14 27.18 27.20 26.73 26.92 0.3M
2021-09-13 26.98 27.28 26.84 27.05 0.3M
2021-09-10 27.02 27.11 26.69 26.84 0.2M
2021-09-09 26.78 27.14 26.77 26.92 0.4M
2021-09-08 26.47 26.84 26.33 26.81 0.3M
2021-09-07 26.90 26.92 26.18 26.41 0.4M
2021-09-03 27.20 27.33 26.93 26.98 1.1M
2021-09-02 27.16 27.43 27.08 27.21 0.3M
2021-09-01 27.40 27.40 26.63 27.17 0.5M
2021-08-31 27.68 27.86 27.39 27.42 0.2M
2021-08-30 28.12 28.12 27.56 27.66 0.2M
2021-08-27 27.53 28.17 27.10 28.04 0.3M
2021-08-26 27.93 28.14 27.51 27.56 0.2M
2021-08-25 28.19 28.26 27.88 27.97 0.2M
2021-08-24 27.76 27.96 27.57 27.96 0.2M
2021-08-23 27.08 27.66 27.05 27.58 0.3M
2021-08-20 26.47 27.24 26.31 26.99 1.1M
2021-08-19 26.51 26.83 26.47 26.57 0.3M
2021-08-18 26.95 27.16 26.69 26.71 0.3M
2021-08-17 26.77 26.96 26.55 26.93 0.2M
2021-08-16 26.84 27.05 26.64 27.03 0.3M
2021-08-13 27.06 27.23 26.90 27.03 0.2M
2021-08-12 27.23 27.26 26.91 27.06 0.2M
2021-08-11 27.37 27.37 26.90 27.29 0.2M
2021-08-10 27.26 27.53 27.15 27.39 0.2M
2021-08-09 28.84 28.84 27.21 27.30 0.2M
2021-08-06 27.61 27.91 27.51 27.75 0.3M
2021-08-05 26.98 27.86 26.97 27.57 0.5M
2021-08-04 27.64 27.64 26.84 27.05 0.5M
2021-08-03 28.42 28.43 27.91 28.22 0.3M
2021-08-02 28.81 29.07 28.36 28.45 0.3M
2021-07-30 29.09 29.36 28.67 28.76 0.2M
2021-07-29 28.75 29.67 28.41 29.07 0.3M
2021-07-28 28.74 29.21 28.61 28.98 0.3M
2021-07-27 28.60 28.75 28.33 28.69 0.2M
2021-07-26 28.86 29.82 28.70 28.74 0.3M
2021-07-23 28.65 28.86 28.32 28.82 0.2M
2021-07-22 28.93 28.93 28.39 28.41 0.2M
2021-07-21 28.57 29.23 28.57 28.93 0.4M
2021-07-20 27.85 28.73 27.83 28.49 0.5M
2021-07-19 28.18 28.38 27.40 27.82 0.4M
2021-07-16 29.36 29.75 28.55 28.64 0.8M
2021-07-15 29.47 29.56 28.99 29.24 0.3M
2021-07-14 28.93 29.64 28.83 29.51 0.4M
2021-07-13 29.39 29.52 28.79 28.81 0.3M
2021-07-12 29.03 29.86 29.03 29.47 0.5M
2021-07-09 28.81 29.14 28.63 29.03 0.2M
2021-07-08 28.12 28.57 27.70 28.48 0.3M
2021-07-07 28.37 28.59 27.87 28.24 0.3M
2021-07-06 28.77 28.92 28.01 28.39 0.3M
2021-07-02 28.95 29.12 28.64 28.81 0.5M
2021-07-01 28.81 29.02 28.62 28.93 0.2M
2021-06-30 28.74 28.83 28.30 28.54 0.3M
2021-06-29 29.05 29.19 28.70 28.87 0.3M
2021-06-28 29.17 29.39 28.77 29.00 0.4M
2021-06-25 29.09 29.48 29.02 29.12 1.0M
2021-06-24 28.87 29.16 28.71 29.05 0.2M
2021-06-23 29.28 29.28 28.62 28.66 0.3M
2021-06-22 29.42 29.68 29.04 29.34 0.2M
2021-06-21 29.38 30.22 29.14 29.49 0.4M
2021-06-18 30.16 30.34 29.04 29.13 0.9M
2021-06-17 30.68 30.85 30.37 30.48 0.2M
2021-06-16 30.82 31.11 30.48 30.69 0.3M
2021-06-15 30.75 30.85 30.51 30.80 0.3M
2021-06-14 31.05 31.05 30.42 30.66 0.2M
2021-06-11 30.76 30.91 30.34 30.87 0.3M
2021-06-10 30.33 30.76 30.14 30.73 0.3M
2021-06-09 30.43 30.65 29.45 30.13 0.3M
2021-06-08 30.07 30.73 30.03 30.49 0.4M
2021-06-07 29.93 30.25 29.72 30.16 0.3M
2021-06-04 29.37 30.13 29.31 30.10 0.5M
2021-06-03 29.21 29.66 29.07 29.58 0.3M
2021-06-02 29.19 29.31 28.60 29.26 0.4M
2021-06-01 29.29 29.59 28.08 29.04 0.4M
2021-05-28 29.28 29.46 28.89 29.40 0.5M
2021-05-27 28.79 29.13 28.79 29.05 0.4M
2021-05-26 27.94 28.68 27.83 28.62 0.4M
2021-05-25 28.10 28.20 27.69 27.94 0.4M
2021-05-24 27.60 28.11 27.56 27.93 0.3M
2021-05-21 27.53 27.78 27.23 27.36 1.6M
2021-05-20 27.21 27.53 26.94 27.27 0.6M
2021-05-19 27.06 27.51 26.13 27.37 0.4M
2021-05-18 27.87 27.97 27.38 27.41 0.3M
2021-05-17 27.29 27.95 26.66 27.78 0.5M
2021-05-14 27.00 27.70 26.84 27.57 0.3M
2021-05-13 26.23 27.08 26.03 26.91 0.5M
2021-05-12 26.69 26.70 26.04 26.13 0.4M
2021-05-11 26.02 26.89 25.46 26.84 0.4M
2021-05-10 26.68 27.14 26.47 26.66 0.4M
2021-05-07 26.14 26.94 26.14 26.79 0.3M
2021-05-06 25.26 26.27 24.82 26.23 0.4M
2021-05-05 25.99 26.18 25.64 26.03 0.4M
2021-05-04 26.25 26.45 25.55 25.96 0.3M
2021-05-03 26.41 26.80 26.30 26.52 0.5M
2021-04-30 27.49 27.66 26.05 26.20 0.6M
2021-04-29 27.35 27.54 27.10 27.54 0.4M
2021-04-28 27.33 27.84 26.94 27.27 0.2M
2021-04-27 27.65 27.95 27.30 27.37 0.3M
2021-04-26 27.90 28.25 27.51 27.81 0.6M
2021-04-23 27.73 28.11 27.23 27.87 0.2M
2021-04-22 28.04 28.40 27.68 27.72 0.3M
2021-04-21 27.79 28.13 27.61 27.94 0.3M
2021-04-20 28.46 28.61 27.76 27.88 0.2M
2021-04-19 28.87 28.97 28.32 28.60 0.3M
2021-04-16 29.32 29.37 28.69 28.87 0.4M
2021-04-15 28.72 29.13 28.10 29.04 0.3M
2021-04-14 28.17 28.77 28.17 28.52 0.3M
2021-04-13 28.18 28.68 27.65 28.25 0.2M
2021-04-12 27.84 28.52 27.68 28.34 0.4M
2021-04-09 27.92 27.99 27.37 27.80 0.4M
2021-04-08 28.19 28.27 27.02 28.04 0.5M
2021-04-07 28.78 28.80 27.88 27.98 0.3M
2021-04-06 29.06 29.11 28.59 28.72 0.2M
2021-04-05 28.97 29.20 28.57 29.13 0.2M
2021-04-01 28.24 28.87 28.02 28.80 0.3M
2021-03-31 28.03 28.43 27.96 28.16 0.7M
2021-03-30 27.97 28.42 27.59 28.02 0.4M
2021-03-29 28.70 29.26 27.97 28.16 0.4M
2021-03-26 28.10 28.90 27.81 28.90 0.4M
2021-03-25 27.58 28.05 27.20 27.92 0.6M
2021-03-24 28.69 28.84 27.64 27.66 0.3M
2021-03-23 29.70 29.93 28.43 28.58 0.4M
2021-03-22 29.48 30.20 29.41 29.77 0.4M
2021-03-19 29.62 30.34 29.26 29.41 1.1M
2021-03-18 29.67 30.39 29.13 29.67 0.2M
2021-03-17 29.71 30.08 29.36 30.02 0.3M
2021-03-16 29.64 29.97 29.32 29.88 0.2M
2021-03-15 29.36 29.87 29.23 29.73 0.2M
2021-03-12 29.32 29.71 29.18 29.47 0.3M
2021-03-11 29.69 29.93 29.31 29.43 0.4M
2021-03-10 28.96 29.43 28.84 29.31 0.6M
2021-03-09 28.15 28.96 27.95 28.61 0.7M
2021-03-08 27.55 28.56 26.28 27.84 0.5M
2021-03-05 27.45 27.57 26.50 27.48 0.5M
2021-03-04 27.78 27.79 26.72 27.05 0.6M
2021-03-03 28.17 28.25 27.54 27.61 0.2M
2021-03-02 29.19 29.19 28.02 28.03 0.5M
2021-03-01 28.51 29.14 28.22 29.04 0.6M
2021-02-26 28.72 28.84 27.72 28.22 0.4M
2021-02-25 28.88 29.01 28.21 28.53 0.6M
2021-02-24 28.71 29.21 28.57 28.93 0.3M
2021-02-23 29.07 29.07 28.32 28.76 0.2M
2021-02-22 28.99 29.53 28.99 29.28 0.3M
2021-02-19 29.83 29.97 29.18 29.36 1.6M
2021-02-18 30.16 30.36 29.56 29.65 0.3M
2021-02-17 30.70 30.98 30.06 30.36 0.3M
2021-02-16 31.60 31.91 30.54 30.85 0.4M
2021-02-12 30.92 31.59 30.75 31.53 0.3M
2021-02-11 30.87 31.20 30.41 30.96 0.3M
2021-02-10 31.00 31.48 29.83 30.90 0.5M
2021-02-09 31.52 31.66 31.03 31.25 0.4M
2021-02-08 30.66 31.46 30.52 31.46 0.6M
2021-02-05 30.45 30.89 30.20 30.59 0.3M
2021-02-04 29.75 30.29 29.46 30.16 0.4M
2021-02-03 29.25 29.85 29.23 29.77 0.3M
2021-02-02 30.31 30.31 29.01 29.57 0.6M
2021-02-01 29.48 30.99 29.35 30.81 0.5M
2021-01-29 30.20 30.86 29.23 29.24 0.6M
2021-01-28 30.35 31.19 29.66 30.17 0.7M
2021-01-27 30.14 31.14 29.66 30.26 0.7M
2021-01-26 30.67 30.71 30.20 30.58 0.4M
2021-01-25 30.19 30.97 29.97 30.47 0.4M
2021-01-22 29.61 30.18 28.50 30.11 0.3M
2021-01-21 30.59 30.66 29.81 29.86 0.3M
2021-01-20 30.38 30.85 30.09 30.41 0.3M
2021-01-19 30.42 30.70 30.09 30.14 0.4M
2021-01-15 29.83 30.37 29.70 30.06 0.3M
2021-01-14 29.60 30.19 28.85 30.07 0.3M
2021-01-13 29.57 29.70 28.91 29.15 0.3M
2021-01-12 28.99 29.58 28.94 29.49 0.3M
2021-01-11 28.54 29.25 28.54 28.96 0.2M
2021-01-08 28.50 28.97 28.28 28.87 0.4M
2021-01-07 27.84 28.57 27.76 28.36 0.3M
2021-01-06 27.25 28.26 27.05 27.78 0.4M
2021-01-05 26.91 27.37 26.81 27.12 0.2M
2021-01-04 27.61 27.68 26.60 26.91 0.4M