ServiceTitan Inc (TTAN)

TTAN
🏛️ アメリカ →
101.14
最終更新: 2025-10-06
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
09:31 108.00 108.00 106.50 107.52 18.4K
09:32 107.52 108.15 106.62 107.31 4.9K
09:33 107.31 107.31 105.89 105.89 3.7K
09:34 105.89 107.48 105.89 107.29 1.6K
09:35 107.29 107.29 106.49 106.49 1.4K
09:36 106.49 106.49 106.19 106.19 1.8K
09:37 106.19 106.19 105.41 105.41 0.5K
09:38 105.41 105.76 104.18 105.76 7.3K
09:39 105.76 105.76 104.21 104.21 0.9K
09:40 104.21 106.22 104.21 105.54 4.1K
09:41 104.09 104.53 104.09 104.53 1.9K
09:42 104.53 105.79 104.53 105.79 0.9K
09:43 105.79 105.79 105.79 105.79 0.3K
09:44 105.79 105.79 105.02 105.02 1.3K
09:45 104.90 104.90 104.19 104.19 2.8K
09:46 104.19 104.70 103.61 103.61 2.5K
09:47 103.61 103.91 103.47 103.91 1.6K
09:48 103.39 103.39 103.39 103.39 1.2K
09:49 103.59 104.09 103.59 104.09 0.9K
09:50 104.09 104.10 104.09 104.10 0.3K
09:51 104.10 104.10 104.10 104.10 0.0K
09:52 104.10 104.14 103.98 104.14 1.3K
09:53 104.14 104.14 103.97 103.97 0.2K
09:54 103.97 104.11 103.97 104.11 0.2K
09:55 103.17 104.06 103.17 103.79 1.4K
09:56 103.51 104.01 103.18 103.18 1.0K
09:57 103.18 103.18 103.18 103.18 0.0K
09:58 103.18 103.78 103.18 103.78 0.4K
09:59 103.78 103.78 103.78 103.78 0.1K
10:00 103.78 103.78 103.00 103.00 1.1K
10:01 103.00 103.34 103.00 103.34 0.1K
10:02 103.34 103.34 102.72 102.87 0.8K
10:03 102.87 102.87 102.06 102.06 1.4K
10:04 102.06 102.06 101.24 101.24 6.3K
10:05 101.24 101.70 101.24 101.70 0.6K
10:06 101.70 101.89 100.63 101.89 4.1K
10:07 101.89 101.89 100.22 100.22 2.2K
10:08 100.27 100.34 100.01 100.34 6.4K
10:09 100.34 100.92 100.34 100.71 0.5K
10:10 100.71 100.88 100.71 100.88 2.1K
10:11 100.88 101.30 100.88 101.30 2.2K
10:12 101.62 101.62 101.13 101.33 3.4K
10:13 100.61 101.19 100.61 101.19 2.3K
10:14 100.95 100.95 100.42 100.42 1.8K
10:15 100.42 101.19 100.42 101.07 1.0K
10:16 101.07 101.41 100.70 100.70 2.0K
10:17 101.07 101.42 100.91 100.91 1.2K
10:18 100.76 101.29 100.76 101.29 0.9K
10:19 102.00 102.00 101.43 101.95 1.0K
10:20 101.95 101.95 101.95 101.95 0.1K
10:21 101.95 102.82 101.75 102.82 3.0K
10:22 102.82 102.82 102.06 102.06 0.5K
10:23 102.06 102.55 102.06 102.55 0.3K
10:24 102.57 102.57 102.45 102.45 4.1K
10:25 102.45 102.61 101.78 101.78 1.9K
10:26 101.78 101.83 101.78 101.83 0.3K
10:27 101.83 101.83 101.59 101.59 0.8K
10:28 101.59 101.98 101.59 101.98 0.7K
10:29 101.98 101.98 101.98 101.98 0.0K
10:30 101.49 101.64 101.30 101.64 1.6K
10:31 101.64 101.64 100.69 100.70 12.1K
10:32 101.01 101.01 101.01 101.01 2.9K
10:33 101.01 101.67 101.01 101.20 0.6K
10:34 101.20 101.20 101.20 101.20 0.2K
10:35 101.84 101.88 101.84 101.88 0.4K
10:36 101.88 101.88 101.84 101.84 0.3K
10:37 101.84 101.84 101.15 101.15 0.2K
10:38 101.15 101.15 100.83 100.95 3.4K
10:39 100.95 100.95 100.03 100.03 1.3K
10:40 100.03 100.07 99.82 99.82 18.2K
10:41 99.83 100.23 99.83 100.11 8.2K
10:42 100.00 100.00 99.36 99.36 13.4K
10:43 99.36 100.01 99.36 100.01 3.6K
10:44 100.01 100.01 99.85 99.85 3.3K
10:45 99.85 99.85 99.85 99.85 0.3K
10:46 100.24 100.24 100.04 100.04 4.3K
10:47 100.33 100.33 100.31 100.31 5.2K
10:48 100.31 100.31 100.31 100.31 0.9K
10:49 100.31 100.31 100.31 100.31 0.3K
10:50 100.31 100.31 99.75 100.03 1.9K
10:51 100.38 100.90 99.77 100.90 3.9K
10:52 100.90 100.90 100.70 100.70 1.0K
10:53 100.70 100.70 100.70 100.70 0.3K
10:54 100.70 101.13 100.70 101.13 1.1K
10:55 101.13 101.47 101.13 101.47 1.1K
10:56 101.47 101.47 101.34 101.34 0.3K
10:57 101.34 101.34 101.34 101.34 0.4K
10:58 101.02 101.02 101.02 101.02 2.1K
10:59 101.02 101.02 101.02 101.02 0.1K
11:00 101.02 101.02 101.02 101.02 0.1K
11:01 101.02 101.02 100.93 100.93 0.3K
11:02 100.93 100.93 100.93 100.93 0.8K
11:03 100.93 101.02 100.93 101.02 0.3K
11:04 101.02 101.02 101.02 101.02 0.1K
11:05 101.02 101.02 101.02 101.02 0.0K
11:06 101.02 101.02 101.02 101.02 2.7K
11:07 101.03 101.20 101.03 101.20 1.2K
11:08 101.20 101.49 101.20 101.49 3.2K
11:09 101.49 101.74 101.49 101.74 1.8K
11:10 101.74 102.18 101.74 101.80 2.1K
11:11 102.31 102.31 101.30 101.30 0.5K
11:12 101.30 101.30 101.30 101.30 0.2K
11:13 102.15 102.15 102.15 102.15 0.4K
11:14 102.15 102.15 102.15 102.15 0.2K
11:15 102.15 102.15 101.64 101.64 5.2K
11:16 102.08 102.08 102.08 102.08 0.3K
11:17 102.08 102.25 102.08 102.16 1.1K
11:18 101.78 102.09 101.78 102.09 1.0K
11:19 102.09 102.09 102.09 102.09 0.1K
11:20 102.09 102.11 102.09 102.11 0.2K
11:21 102.11 102.11 101.84 101.84 0.5K
11:22 101.84 101.84 101.84 101.84 0.0K
11:23 101.84 101.84 101.84 101.84 0.0K
11:24 101.84 102.14 101.84 102.14 0.2K
11:25 101.85 102.11 101.85 102.11 0.4K
11:26 102.11 102.15 101.84 101.84 0.2K
11:27 101.84 102.16 101.84 102.16 0.2K
11:28 102.16 102.16 102.16 102.16 0.1K
11:29 102.16 102.16 102.16 102.16 0.0K
11:30 102.16 102.16 102.16 102.16 0.1K
11:31 102.16 102.16 102.09 102.09 0.5K
11:32 102.09 102.37 102.09 102.37 0.5K
11:33 102.17 102.17 102.17 102.17 0.2K
11:34 102.17 102.25 101.80 102.03 1.6K
11:35 102.03 102.03 102.03 102.03 0.0K
11:36 102.03 102.03 102.03 102.03 0.0K
11:37 101.83 101.83 101.75 101.75 2.5K
11:38 101.75 101.77 101.75 101.77 0.7K
11:39 101.72 101.72 101.72 101.72 0.4K
11:40 101.72 101.73 101.72 101.73 2.6K
11:41 101.73 101.73 101.73 101.73 0.1K
11:42 101.73 101.73 101.45 101.45 3.9K
11:43 101.69 101.69 101.54 101.54 0.6K
11:44 101.54 101.54 101.54 101.54 0.2K
11:45 101.54 101.54 101.54 101.54 0.4K
11:46 101.54 101.54 101.54 101.54 0.1K
11:47 101.54 101.54 101.54 101.54 0.0K
11:48 101.54 101.54 101.25 101.25 0.3K
11:49 101.25 101.25 101.25 101.25 0.1K
11:50 101.50 101.50 101.50 101.50 0.2K
11:51 101.50 101.50 101.26 101.26 0.7K
11:52 101.26 101.42 101.26 101.42 0.4K
11:53 101.42 101.42 101.29 101.29 0.3K
11:54 101.29 101.49 101.29 101.38 0.9K
11:55 101.38 101.38 101.38 101.38 0.6K
11:56 101.38 101.38 101.38 101.38 0.0K
11:57 101.38 101.38 101.33 101.33 3.5K
11:58 101.33 101.38 101.32 101.38 1.0K
11:59 101.38 101.76 101.38 101.76 3.8K
12:00 101.76 101.80 101.76 101.80 0.5K
12:01 101.80 101.80 101.80 101.80 0.1K
12:02 101.86 101.86 101.71 101.71 1.5K
12:03 101.71 101.71 101.70 101.70 0.4K
12:04 101.70 101.70 101.70 101.70 0.2K
12:05 101.35 101.49 101.35 101.49 0.7K
12:06 101.49 101.49 101.49 101.49 0.3K
12:07 101.39 101.57 101.39 101.57 0.6K
12:08 101.38 101.38 101.38 101.38 0.4K
12:09 101.17 101.17 101.17 101.17 0.6K
12:10 101.44 101.44 101.44 101.44 0.2K
12:11 101.44 101.44 101.44 101.44 0.8K
12:12 101.44 101.44 101.29 101.29 0.2K
12:13 101.29 101.29 101.29 101.29 0.1K
12:14 101.00 101.17 100.90 100.90 1.6K
12:15 101.05 101.05 101.05 101.05 0.2K
12:16 101.05 101.05 100.84 100.93 0.6K
12:17 100.93 100.93 100.93 100.93 0.0K
12:18 100.94 100.94 100.94 100.94 0.5K
12:19 100.96 100.96 100.94 100.94 0.3K
12:20 101.05 101.05 101.05 101.05 1.0K
12:21 101.23 101.23 101.23 101.23 1.3K
12:22 101.23 101.23 100.75 101.04 2.9K
12:23 101.04 101.04 101.04 101.04 0.1K
12:24 101.04 101.04 101.04 101.04 0.0K
12:25 101.04 101.04 101.04 101.04 0.1K
12:26 101.23 101.23 100.96 100.96 1.8K
12:27 100.96 100.96 100.96 100.96 0.0K
12:28 100.96 100.96 100.96 100.96 0.3K
12:29 100.96 100.96 100.96 100.96 0.0K
12:30 100.96 100.96 100.96 100.96 0.1K
12:31 100.96 100.96 100.71 100.71 0.1K
12:32 100.71 100.71 100.60 100.67 2.0K
12:33 100.76 100.76 100.76 100.76 0.2K
12:34 100.76 100.88 100.76 100.88 0.1K
12:35 100.88 100.88 100.88 100.88 0.0K
12:36 100.88 100.88 100.83 100.83 0.5K
12:37 100.29 100.88 100.29 100.88 0.3K
12:38 100.88 100.88 100.88 100.88 0.0K
12:39 100.88 100.88 100.88 100.88 0.2K
12:40 100.88 100.88 100.88 100.88 0.1K
12:41 101.08 101.08 101.08 101.08 0.4K
12:42 101.08 101.08 101.08 101.08 0.3K
12:43 101.08 101.08 100.87 100.87 0.5K
12:44 100.87 100.87 100.87 100.87 0.1K
12:45 100.70 100.70 100.69 100.69 0.7K
12:46 100.69 100.69 100.69 100.69 0.0K
12:47 100.69 100.69 100.56 100.56 0.4K
12:48 100.56 100.98 100.56 100.98 0.8K
12:49 100.98 100.98 100.98 100.98 0.0K
12:50 100.98 101.08 100.89 101.08 4.4K
12:51 101.08 101.08 101.08 101.08 0.2K
12:52 101.04 101.30 101.04 101.30 3.2K
12:53 101.30 101.30 101.30 101.30 0.0K
12:54 101.30 101.30 101.30 101.30 0.1K
12:55 101.03 101.40 101.03 101.40 1.0K
12:56 101.40 101.40 101.40 101.40 0.3K
12:57 101.40 101.40 101.40 101.40 0.0K
12:58 101.40 101.63 101.40 101.63 1.1K
12:59 101.63 101.63 101.63 101.63 0.0K
13:00 101.97 101.97 101.97 101.97 0.8K
13:01 101.97 101.97 101.97 101.97 0.4K
13:02 101.97 101.97 101.51 101.51 2.2K
13:03 101.51 101.51 101.51 101.51 0.1K
13:04 101.60 101.60 101.60 101.60 0.1K
13:05 101.60 101.60 101.60 101.60 0.1K
13:06 101.60 101.60 101.60 101.60 0.1K
13:07 101.60 101.75 101.60 101.75 0.3K
13:08 101.75 101.79 101.75 101.79 0.1K
13:09 101.79 101.79 101.79 101.79 0.0K
13:10 101.79 101.79 101.79 101.79 0.0K
13:11 101.79 101.79 101.79 101.79 0.0K
13:12 101.79 101.79 101.79 101.79 0.1K
13:13 101.79 101.79 101.79 101.79 0.1K
13:14 101.79 101.79 101.79 101.79 0.1K
13:15 101.79 101.79 101.04 101.04 2.2K
13:16 101.36 101.36 101.36 101.36 0.3K
13:17 101.36 101.36 101.36 101.36 0.0K
13:18 101.36 101.36 101.36 101.36 0.0K
13:19 101.36 101.36 101.36 101.36 0.2K
13:20 101.36 101.42 101.36 101.42 0.3K
13:21 101.42 101.43 101.42 101.43 0.3K
13:22 101.43 101.56 101.43 101.56 0.5K
13:23 101.56 101.56 101.56 101.56 0.0K
13:24 101.56 101.56 101.56 101.56 0.0K
13:25 101.56 101.56 101.56 101.56 0.3K
13:26 101.56 101.56 101.56 101.56 0.1K
13:27 101.63 101.63 101.63 101.63 0.4K
13:28 101.63 101.63 101.63 101.63 0.0K
13:29 101.63 101.63 101.63 101.63 0.0K
13:30 101.00 101.23 101.00 101.23 2.0K
13:31 101.23 101.23 101.23 101.23 0.1K
13:32 101.23 101.23 101.23 101.23 0.1K
13:33 101.22 101.22 101.22 101.22 0.7K
13:34 101.22 101.22 101.22 101.22 0.0K
13:35 101.22 101.22 101.22 101.22 0.1K
13:36 101.22 101.22 101.22 101.22 0.1K
13:37 101.22 101.22 101.22 101.22 0.1K
13:38 101.22 101.22 101.22 101.22 0.3K
13:39 101.22 101.22 101.22 101.22 0.4K
13:40 101.22 101.22 101.22 101.22 0.0K
13:41 101.22 101.22 100.98 100.98 0.3K
13:42 100.98 100.98 100.86 100.88 1.0K
13:43 100.88 101.20 100.88 101.20 0.3K
13:44 101.20 101.20 100.88 100.88 0.3K
13:45 100.88 101.21 100.88 101.04 0.7K
13:46 101.04 101.04 101.04 101.04 1.0K
13:47 101.04 101.04 101.04 101.04 0.0K
13:48 101.04 101.04 101.04 101.04 0.0K
13:49 101.04 101.04 101.04 101.04 0.3K
13:50 101.04 101.04 101.04 101.04 0.1K
13:51 101.00 101.00 101.00 101.00 0.3K
13:52 101.00 101.11 101.00 101.11 0.3K
13:53 101.11 101.11 101.11 101.11 0.5K
13:54 101.11 101.11 101.11 101.11 0.0K
13:55 101.11 101.11 101.04 101.04 1.4K
13:56 101.04 101.04 101.04 101.04 0.1K
13:57 101.04 101.04 101.04 101.04 0.1K
13:58 101.07 101.07 101.07 101.07 1.0K
13:59 101.10 101.10 101.10 101.10 0.4K
14:00 101.10 101.10 101.10 101.10 0.1K
14:01 101.00 101.00 101.00 101.00 0.8K
14:02 101.00 101.00 101.00 101.00 5.4K
14:03 101.00 101.00 101.00 101.00 0.0K
14:04 101.00 101.00 101.00 101.00 0.4K
14:05 101.00 101.00 101.00 101.00 0.0K
14:06 101.00 101.00 100.68 100.68 0.8K
14:07 100.75 100.75 100.75 100.75 0.2K
14:08 100.75 100.77 100.75 100.77 0.9K
14:09 100.77 100.89 100.77 100.89 1.2K
14:10 100.83 100.83 100.83 100.83 2.0K
14:11 100.83 100.83 100.83 100.83 0.0K
14:12 100.83 100.83 100.83 100.83 0.0K
14:13 100.83 100.83 100.83 100.83 0.2K
14:14 100.83 100.83 100.60 100.60 1.3K
14:15 100.60 100.60 100.60 100.60 0.3K
14:16 100.60 100.80 100.60 100.70 5.2K
14:17 100.70 100.70 100.70 100.70 0.2K
14:18 100.70 100.70 100.70 100.70 0.3K
14:19 100.80 100.88 100.80 100.88 1.6K
14:20 100.88 100.88 100.88 100.88 0.1K
14:21 100.88 100.88 100.70 100.70 0.7K
14:22 100.70 100.88 100.70 100.88 0.6K
14:23 100.88 100.88 100.88 100.88 0.3K
14:24 100.75 100.75 100.48 100.48 4.6K
14:25 100.65 100.65 100.55 100.55 0.7K
14:26 100.55 100.55 100.55 100.55 0.0K
14:27 100.55 100.55 100.55 100.55 0.0K
14:28 100.60 100.60 100.60 100.60 0.3K
14:29 100.60 100.60 100.60 100.60 0.0K
14:30 100.60 100.60 100.60 100.60 0.1K
14:31 100.60 100.60 100.60 100.60 0.2K
14:32 100.60 100.60 100.60 100.60 0.1K
14:33 100.60 100.60 100.34 100.34 1.5K
14:34 100.34 100.34 100.34 100.34 0.2K
14:35 100.34 100.34 100.34 100.34 0.0K
14:36 100.34 100.37 100.34 100.34 0.8K
14:37 100.34 100.41 100.34 100.41 0.1K
14:38 100.41 100.41 100.41 100.41 0.1K
14:39 100.41 100.41 100.41 100.41 3.1K
14:40 100.41 100.56 100.41 100.56 0.2K
14:41 100.56 100.56 100.56 100.56 0.9K
14:42 100.56 100.56 100.56 100.56 0.7K
14:43 100.28 100.28 100.28 100.28 0.3K
14:44 100.28 100.28 100.28 100.28 1.2K
14:45 100.28 100.28 100.28 100.28 0.1K
14:46 100.28 100.28 100.28 100.28 0.1K
14:47 100.40 100.40 100.40 100.40 0.4K
14:48 100.40 100.40 100.33 100.33 0.9K
14:49 100.33 100.33 100.33 100.33 0.2K
14:50 100.32 100.32 100.32 100.32 0.4K
14:51 100.32 100.32 100.22 100.22 0.7K
14:52 100.22 100.23 100.22 100.23 0.2K
14:53 100.23 100.23 100.00 100.21 4.4K
14:54 100.21 100.21 100.21 100.21 0.1K
14:55 100.21 100.21 100.01 100.01 1.3K
14:56 100.01 100.21 100.01 100.21 2.2K
14:57 100.21 100.39 100.21 100.21 1.8K
14:58 100.21 100.21 100.21 100.21 0.2K
14:59 100.29 100.29 100.29 100.29 0.2K
15:00 100.29 100.29 100.29 100.29 0.1K
15:01 100.29 100.29 100.29 100.29 0.0K
15:02 100.29 100.29 100.10 100.10 0.4K
15:03 100.10 100.10 100.10 100.10 0.0K
15:04 100.10 100.10 100.10 100.10 0.0K
15:05 100.12 100.12 100.12 100.12 0.3K
15:06 100.32 100.32 100.32 100.32 0.4K
15:07 100.32 100.32 100.12 100.12 0.2K
15:08 100.12 100.33 100.12 100.33 5.0K
15:09 100.33 100.33 100.33 100.33 0.0K
15:10 100.33 100.33 100.33 100.33 0.1K
15:11 100.31 100.39 100.31 100.39 0.3K
15:12 100.19 100.37 100.19 100.37 0.3K
15:13 100.37 100.37 100.37 100.37 0.3K
15:14 100.37 100.37 100.37 100.37 0.1K
15:15 100.37 100.37 100.37 100.37 0.4K
15:16 100.20 100.20 100.20 100.20 1.0K
15:17 100.20 100.20 100.20 100.20 0.1K
15:18 100.20 100.36 100.20 100.35 4.2K
15:19 100.35 100.41 100.35 100.41 0.2K
15:20 100.41 100.41 100.41 100.41 1.3K
15:21 100.41 100.87 100.41 100.87 7.5K
15:22 100.87 100.87 100.52 100.52 0.7K
15:23 100.74 100.78 100.74 100.78 0.3K
15:24 100.78 100.78 100.78 100.78 0.9K
15:25 100.78 100.78 100.78 100.78 0.0K
15:26 100.78 100.78 100.78 100.78 0.2K
15:27 100.78 100.78 100.78 100.78 0.0K
15:28 100.78 100.78 100.78 100.78 0.2K
15:29 100.78 100.78 100.78 100.78 0.1K
15:30 100.78 100.78 100.58 100.58 0.7K
15:31 100.58 100.58 100.58 100.58 0.1K
15:32 100.58 100.58 100.42 100.42 1.0K
15:33 100.42 100.42 100.42 100.42 0.0K
15:34 100.42 100.42 100.42 100.42 0.1K
15:35 100.42 100.42 100.42 100.42 0.1K
15:36 100.42 100.42 100.42 100.42 0.1K
15:37 100.42 100.42 100.42 100.42 0.1K
15:38 100.42 100.60 100.42 100.60 0.4K
15:39 100.60 100.61 100.60 100.61 0.3K
15:40 100.61 100.61 100.50 100.57 1.3K
15:41 100.57 100.57 100.44 100.44 0.2K
15:42 100.44 100.58 100.44 100.58 0.1K
15:43 100.58 100.58 100.51 100.51 1.2K
15:44 100.51 100.80 100.51 100.80 4.5K
15:45 100.80 100.90 100.77 100.77 6.6K
15:46 100.77 100.84 100.77 100.84 0.7K
15:47 100.70 100.70 100.68 100.68 4.8K
15:48 100.68 101.01 100.68 101.01 0.5K
15:49 101.01 101.01 100.79 100.79 3.5K
15:50 100.79 100.90 100.79 100.79 1.5K
15:51 100.79 101.08 100.79 101.08 4.2K
15:52 100.95 101.08 100.83 101.01 5.2K
15:53 101.01 101.01 100.70 100.70 7.8K
15:54 100.70 100.78 100.68 100.78 2.1K
15:55 100.79 101.02 100.79 101.02 8.2K
15:56 101.02 101.36 101.02 101.30 6.8K
15:57 101.30 101.30 101.20 101.26 7.9K
15:58 101.29 101.45 101.29 101.29 9.5K
15:59 101.30 101.35 100.98 101.35 10.0K
16:00 101.05 105.00 101.05 101.65 65.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし