ネットストレイト (NTST)

NTST
🏛️ アメリカ →
18.28
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
09:31 18.43 18.43 18.25 18.27 10.8K
09:33 18.27 18.27 18.26 18.26 0.9K
09:34 18.25 18.25 18.19 18.23 5.3K
09:35 18.23 18.23 18.23 18.23 1.5K
09:36 18.18 18.18 18.18 18.18 0.2K
09:37 18.23 18.24 18.23 18.24 4.0K
09:39 18.21 18.24 18.21 18.24 0.8K
09:40 18.27 18.27 18.26 18.26 1.3K
09:41 18.27 18.27 18.27 18.27 0.2K
09:42 18.26 18.26 18.26 18.26 1.3K
09:44 18.22 18.22 18.22 18.22 1.4K
09:45 18.22 18.23 18.22 18.23 1.6K
09:47 18.24 18.24 18.22 18.22 1.1K
09:49 18.25 18.25 18.25 18.25 1.7K
09:51 18.25 18.25 18.25 18.25 1.1K
09:54 18.26 18.26 18.26 18.26 0.6K
09:56 18.27 18.27 18.25 18.27 1.4K
09:57 18.30 18.30 18.30 18.30 1.1K
10:00 18.32 18.32 18.32 18.32 1.5K
10:02 18.32 18.32 18.32 18.32 0.7K
10:03 18.33 18.33 18.33 18.33 0.6K
10:04 18.34 18.34 18.33 18.34 2.1K
10:05 18.34 18.34 18.34 18.34 1.9K
10:06 18.31 18.31 18.30 18.30 3.0K
10:08 18.30 18.30 18.30 18.30 2.7K
10:09 18.29 18.29 18.28 18.29 2.0K
10:10 18.29 18.29 18.29 18.29 1.3K
10:11 18.28 18.28 18.27 18.27 0.8K
10:12 18.26 18.26 18.26 18.26 1.3K
10:13 18.26 18.27 18.26 18.27 2.8K
10:16 18.26 18.26 18.26 18.26 0.9K
10:17 18.26 18.26 18.26 18.26 1.3K
10:18 18.25 18.25 18.25 18.25 2.5K
10:20 18.25 18.25 18.25 18.25 0.5K
10:22 18.25 18.25 18.25 18.25 2.5K
10:24 18.24 18.24 18.24 18.24 0.5K
10:25 18.24 18.24 18.24 18.24 0.5K
10:27 18.24 18.24 18.24 18.24 0.9K
10:28 18.25 18.25 18.24 18.24 5.2K
10:29 18.23 18.23 18.23 18.23 0.4K
10:30 18.22 18.22 18.22 18.22 1.1K
10:31 18.22 18.22 18.22 18.22 0.2K
10:32 18.22 18.22 18.22 18.22 0.3K
10:33 18.23 18.23 18.23 18.23 0.6K
10:34 18.24 18.25 18.23 18.23 6.7K
10:36 18.23 18.23 18.23 18.23 0.7K
10:38 18.23 18.23 18.23 18.23 1.5K
10:39 18.24 18.24 18.24 18.24 0.2K
10:40 18.23 18.24 18.23 18.24 2.9K
10:45 18.23 18.23 18.23 18.23 2.4K
10:46 18.25 18.25 18.25 18.25 2.7K
10:48 18.24 18.24 18.24 18.24 1.3K
10:49 18.23 18.23 18.23 18.23 1.1K
10:50 18.22 18.22 18.22 18.22 0.8K
10:51 18.22 18.22 18.22 18.22 0.4K
10:52 18.21 18.21 18.21 18.21 1.1K
10:53 18.21 18.21 18.21 18.20 1.1K
10:55 18.19 18.19 18.19 18.18 2.4K
10:56 18.18 18.18 18.18 18.18 1.3K
10:57 18.16 18.19 18.16 18.18 3.0K
10:58 18.20 18.20 18.20 18.20 0.4K
10:59 18.20 18.20 18.19 18.18 0.9K
11:00 18.20 18.20 18.20 18.20 1.9K
11:03 18.20 18.20 18.20 18.20 2.7K
11:04 18.21 18.24 18.21 18.24 6.9K
11:05 18.22 18.22 18.21 18.21 7.5K
11:06 18.20 18.20 18.20 18.20 0.8K
11:07 18.18 18.18 18.17 18.17 1.7K
11:09 18.17 18.18 18.17 18.17 3.3K
11:10 18.17 18.17 18.17 18.17 1.0K
11:12 18.16 18.16 18.16 18.16 0.4K
11:13 18.15 18.15 18.15 18.15 0.5K
11:14 18.18 18.18 18.18 18.18 2.1K
11:15 18.18 18.18 18.18 18.18 1.1K
11:16 18.18 18.18 18.18 18.18 1.8K
11:18 18.18 18.18 18.18 18.18 0.7K
11:20 18.18 18.18 18.18 18.18 1.6K
11:23 18.19 18.19 18.19 18.18 1.2K
11:24 18.18 18.20 18.18 18.20 7.1K
11:25 18.19 18.19 18.19 18.19 0.5K
11:26 18.19 18.19 18.19 18.18 2.1K
11:30 18.18 18.18 18.18 18.18 1.5K
11:32 18.18 18.18 18.18 18.18 1.2K
11:33 18.19 18.20 18.19 18.18 3.1K
11:34 18.19 18.19 18.19 18.19 3.7K
11:37 18.18 18.18 18.17 18.17 1.5K
11:39 18.17 18.17 18.17 18.17 0.6K
11:40 18.18 18.18 18.18 18.18 2.2K
11:41 18.18 18.18 18.18 18.18 0.8K
11:43 18.17 18.17 18.17 18.17 1.1K
11:44 18.16 18.16 18.16 18.16 1.7K
11:45 18.16 18.16 18.16 18.16 2.1K
11:46 18.15 18.15 18.15 18.15 0.8K
11:48 18.15 18.15 18.15 18.15 2.2K
11:50 18.16 18.16 18.16 18.16 2.7K
11:51 18.16 18.16 18.16 18.16 0.4K
11:53 18.16 18.16 18.16 18.16 0.7K
11:54 18.18 18.18 18.18 18.18 1.2K
11:55 18.18 18.18 18.18 18.18 2.4K
11:59 18.18 18.18 18.18 18.18 0.9K
12:00 18.19 18.19 18.19 18.19 1.9K
12:01 18.21 18.21 18.21 18.20 0.5K
12:02 18.21 18.21 18.21 18.21 0.2K
12:03 18.20 18.20 18.20 18.20 9.1K
12:04 18.20 18.20 18.20 18.20 0.7K
12:05 18.20 18.20 18.20 18.20 1.4K
12:07 18.19 18.19 18.19 18.19 2.3K
12:08 18.19 18.19 18.19 18.19 1.5K
12:12 18.19 18.19 18.19 18.19 0.4K
12:13 18.19 18.19 18.19 18.19 4.0K
12:14 18.19 18.19 18.19 18.19 0.4K
12:15 18.19 18.19 18.19 18.19 0.3K
12:16 18.19 18.19 18.19 18.19 0.4K
12:17 18.20 18.20 18.20 18.20 0.9K
12:19 18.19 18.19 18.19 18.19 1.6K
12:20 18.19 18.19 18.19 18.19 0.2K
12:21 18.18 18.18 18.18 18.18 0.6K
12:22 18.19 18.19 18.19 18.19 1.2K
12:24 18.19 18.19 18.19 18.19 0.7K
12:25 18.19 18.19 18.19 18.19 1.2K
12:29 18.18 18.18 18.18 18.18 3.1K
12:30 18.17 18.17 18.17 18.17 1.9K
12:32 18.17 18.17 18.17 18.17 0.3K
12:33 18.17 18.17 18.17 18.17 2.8K
12:34 18.17 18.17 18.17 18.17 1.9K
12:35 18.17 18.17 18.17 18.17 0.7K
12:38 18.16 18.16 18.16 18.16 1.4K
12:39 18.16 18.17 18.16 18.17 2.4K
12:40 18.18 18.18 18.17 18.17 1.3K
12:41 18.17 18.17 18.17 18.17 0.8K
12:42 18.16 18.16 18.15 18.15 1.7K
12:43 18.15 18.15 18.15 18.15 0.2K
12:44 18.15 18.15 18.15 18.15 2.4K
12:50 18.15 18.15 18.15 18.15 0.3K
12:51 18.14 18.15 18.14 18.15 1.3K
12:53 18.15 18.15 18.15 18.15 0.3K
12:54 18.15 18.16 18.15 18.16 1.0K
12:55 18.16 18.16 18.15 18.15 3.5K
12:57 18.16 18.16 18.16 18.16 4.6K
13:00 18.17 18.17 18.17 18.17 2.2K
13:01 18.17 18.18 18.17 18.18 1.6K
13:02 18.19 18.19 18.19 18.18 1.0K
13:03 18.19 18.19 18.19 18.18 0.8K
13:05 18.19 18.19 18.19 18.18 0.7K
13:07 18.18 18.18 18.18 18.18 1.2K
13:09 18.18 18.18 18.17 18.17 2.7K
13:11 18.13 18.13 18.13 18.13 2.1K
13:13 18.12 18.12 18.12 18.11 2.0K
13:14 18.10 18.11 18.10 18.11 2.6K
13:15 18.12 18.12 18.12 18.12 0.6K
13:16 18.12 18.12 18.12 18.12 0.4K
13:17 18.12 18.12 18.12 18.12 3.5K
13:18 18.11 18.11 18.11 18.11 1.0K
13:20 18.11 18.13 18.11 18.13 1.9K
13:21 18.13 18.13 18.13 18.13 0.6K
13:23 18.13 18.13 18.13 18.13 0.8K
13:24 18.14 18.14 18.14 18.14 0.8K
13:26 18.14 18.14 18.14 18.14 0.4K
13:27 18.14 18.17 18.14 18.17 4.6K
13:28 18.17 18.17 18.17 18.17 3.0K
13:29 18.16 18.16 18.16 18.16 2.0K
13:33 18.16 18.16 18.16 18.16 1.0K
13:36 18.16 18.16 18.16 18.16 1.9K
13:37 18.15 18.15 18.15 18.15 1.6K
13:38 18.15 18.15 18.15 18.15 0.7K
13:39 18.15 18.15 18.15 18.15 0.4K
13:40 18.15 18.15 18.15 18.15 0.8K
13:41 18.16 18.16 18.16 18.16 0.9K
13:42 18.17 18.17 18.17 18.17 0.6K
13:43 18.17 18.17 18.17 18.17 0.4K
13:44 18.17 18.17 18.17 18.17 0.6K
13:45 18.17 18.17 18.17 18.17 1.6K
13:47 18.17 18.17 18.17 18.17 1.1K
13:48 18.16 18.16 18.15 18.15 3.3K
13:50 18.15 18.15 18.15 18.15 0.3K
13:51 18.15 18.15 18.15 18.15 0.8K
13:53 18.15 18.15 18.15 18.15 0.1K
13:54 18.14 18.14 18.14 18.14 1.6K
13:55 18.14 18.14 18.14 18.14 1.5K
13:56 18.15 18.15 18.15 18.15 0.6K
13:57 18.15 18.15 18.15 18.15 0.7K
13:58 18.15 18.15 18.15 18.15 0.2K
13:59 18.16 18.16 18.16 18.16 2.7K
14:00 18.16 18.16 18.16 18.16 2.9K
14:02 18.18 18.18 18.18 18.18 0.7K
14:03 18.18 18.18 18.18 18.18 0.9K
14:04 18.17 18.17 18.17 18.17 3.3K
14:08 18.18 18.18 18.18 18.18 1.8K
14:09 18.18 18.18 18.18 18.18 1.8K
14:11 18.20 18.20 18.20 18.20 0.9K
14:12 18.18 18.19 18.18 18.19 2.2K
14:14 18.20 18.20 18.20 18.20 0.4K
14:15 18.21 18.21 18.21 18.20 0.7K
14:16 18.20 18.20 18.20 18.20 2.6K
14:17 18.20 18.20 18.20 18.20 0.6K
14:19 18.20 18.20 18.20 18.20 0.4K
14:20 18.19 18.20 18.19 18.20 4.4K
14:21 18.21 18.21 18.21 18.20 1.1K
14:22 18.21 18.21 18.21 18.20 1.3K
14:23 18.22 18.22 18.22 18.22 1.0K
14:24 18.22 18.23 18.22 18.23 2.1K
14:25 18.23 18.23 18.23 18.23 0.4K
14:26 18.23 18.23 18.23 18.23 0.3K
14:27 18.23 18.23 18.23 18.23 2.6K
14:29 18.23 18.23 18.22 18.22 1.3K
14:30 18.22 18.22 18.22 18.22 1.4K
14:31 18.22 18.22 18.22 18.22 0.5K
14:32 18.21 18.21 18.21 18.20 2.9K
14:34 18.21 18.21 18.21 18.20 2.3K
14:35 18.20 18.20 18.20 18.20 2.4K
14:37 18.20 18.20 18.20 18.20 1.8K
14:39 18.19 18.19 18.19 18.18 1.1K
14:41 18.18 18.18 18.18 18.18 3.1K
14:43 18.18 18.18 18.18 18.18 1.0K
14:44 18.17 18.18 18.17 18.18 2.7K
14:45 18.17 18.18 18.17 18.18 7.4K
14:46 18.19 18.19 18.19 18.18 0.9K
14:47 18.20 18.20 18.20 18.20 2.3K
14:49 18.20 18.20 18.20 18.20 1.3K
14:51 18.20 18.20 18.19 18.19 2.0K
14:52 18.18 18.18 18.18 18.18 0.9K
14:53 18.18 18.18 18.18 18.18 2.8K
14:54 18.18 18.19 18.18 18.19 3.9K
14:56 18.19 18.19 18.19 18.18 1.8K
14:57 18.19 18.19 18.19 18.19 3.3K
14:58 18.20 18.20 18.20 18.20 0.2K
14:59 18.20 18.20 18.19 18.18 1.5K
15:00 18.19 18.19 18.19 18.19 2.2K
15:02 18.20 18.20 18.20 18.20 1.0K
15:04 18.19 18.19 18.19 18.19 0.2K
15:05 18.20 18.20 18.20 18.20 2.0K
15:09 18.20 18.21 18.19 18.20 3.8K
15:11 18.21 18.21 18.21 18.21 0.9K
15:12 18.22 18.22 18.22 18.22 1.0K
15:13 18.22 18.24 18.22 18.23 6.2K
15:14 18.22 18.22 18.22 18.22 1.4K
15:15 18.23 18.23 18.23 18.23 1.0K
15:16 18.22 18.22 18.22 18.22 3.8K
15:17 18.22 18.22 18.22 18.21 0.6K
15:18 18.22 18.22 18.22 18.22 3.4K
15:20 18.23 18.23 18.23 18.23 1.7K
15:24 18.23 18.25 18.23 18.25 4.3K
15:25 18.25 18.27 18.25 18.27 2.6K
15:26 18.28 18.28 18.28 18.28 2.0K
15:27 18.29 18.32 18.29 18.31 21.4K
15:28 18.31 18.31 18.31 18.31 4.5K
15:31 18.32 18.32 18.30 18.30 4.0K
15:32 18.30 18.30 18.29 18.29 10.9K
15:33 18.27 18.27 18.27 18.27 6.3K
15:34 18.27 18.31 18.27 18.31 7.9K
15:35 18.31 18.33 18.31 18.33 9.3K
15:36 18.33 18.33 18.32 18.32 4.9K
15:38 18.32 18.32 18.32 18.32 2.4K
15:39 18.31 18.31 18.30 18.30 4.8K
15:40 18.30 18.30 18.29 18.29 7.8K
15:41 18.29 18.29 18.28 18.27 5.5K
15:42 18.27 18.27 18.27 18.27 4.8K
15:43 18.27 18.27 18.27 18.27 0.9K
15:44 18.27 18.27 18.27 18.27 6.7K
15:45 18.27 18.27 18.26 18.26 4.8K
15:46 18.28 18.28 18.28 18.27 2.5K
15:47 18.28 18.28 18.28 18.27 1.4K
15:48 18.28 18.29 18.28 18.29 8.0K
15:49 18.29 18.30 18.29 18.30 5.9K
15:50 18.28 18.30 18.28 18.30 12.8K
15:51 18.30 18.30 18.30 18.30 2.4K
15:52 18.28 18.28 18.28 18.27 8.3K
15:53 18.28 18.29 18.28 18.29 8.0K
15:54 18.28 18.29 18.28 18.27 26.1K
15:55 18.27 18.27 18.23 18.25 13.1K
15:56 18.25 18.27 18.25 18.26 13.2K
15:57 18.27 18.27 18.27 18.27 5.4K
15:58 18.27 18.30 18.27 18.29 24.0K
15:59 18.29 18.29 18.25 18.25 203.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし