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
09:31 102.12 106.50 101.30 102.03 7.0K
09:32 102.03 102.03 102.03 102.03 0.0K
09:33 102.03 102.03 102.03 102.03 0.1K
09:34 100.50 100.50 100.50 100.50 0.9K
09:35 101.05 101.05 101.05 101.05 0.2K
09:36 101.05 101.19 101.05 101.19 0.2K
09:37 101.19 101.19 101.19 101.19 0.1K
09:38 101.19 101.19 101.19 101.19 0.1K
09:39 101.19 101.19 101.19 101.19 0.0K
09:40 101.19 101.19 101.19 101.19 0.1K
09:41 101.19 101.19 101.19 101.19 0.1K
09:42 101.19 101.19 101.19 101.19 0.1K
09:43 100.72 100.72 100.09 100.09 0.4K
09:44 100.65 100.65 100.65 100.65 0.1K
09:45 100.35 100.35 100.35 100.35 0.2K
09:46 100.29 100.32 100.29 100.32 0.2K
09:47 100.32 100.32 100.32 100.32 0.0K
09:48 100.37 100.37 100.37 100.37 0.1K
09:49 100.37 100.37 100.37 100.37 0.1K
09:50 100.00 100.00 100.00 100.00 1.4K
09:51 99.30 99.76 99.30 99.76 1.4K
09:52 99.76 99.76 99.76 99.76 0.2K
09:53 99.66 99.66 99.64 99.64 0.3K
09:54 99.64 99.66 99.64 99.66 0.3K
09:55 99.66 99.66 99.66 99.66 0.1K
09:56 100.01 100.23 100.01 100.23 1.8K
09:57 100.23 100.33 100.23 100.33 0.1K
09:58 100.33 100.33 100.33 100.33 0.0K
09:59 100.33 100.33 99.94 99.94 1.3K
10:00 99.94 99.94 99.94 99.94 0.0K
10:01 99.94 99.94 99.94 99.94 0.3K
10:02 99.94 100.11 99.94 100.11 0.4K
10:03 100.11 100.15 100.02 100.15 2.1K
10:04 100.15 100.15 100.02 100.02 1.1K
10:05 100.02 100.06 100.02 100.06 0.1K
10:06 100.06 100.40 100.06 100.40 1.6K
10:07 99.80 99.80 99.70 99.70 3.5K
10:08 100.03 100.13 100.03 100.13 1.1K
10:09 100.30 100.30 100.30 100.30 1.3K
10:10 100.30 100.46 100.16 100.46 1.0K
10:11 100.27 100.27 100.27 100.27 0.7K
10:12 100.22 100.22 100.22 100.22 0.3K
10:13 100.22 100.22 100.22 100.22 0.0K
10:14 100.33 100.33 100.33 100.33 0.1K
10:15 100.33 100.33 100.33 100.33 0.1K
10:16 100.33 100.33 100.33 100.33 0.0K
10:17 100.33 100.33 100.33 100.33 0.0K
10:18 100.33 100.33 100.33 100.33 0.0K
10:19 100.33 100.33 100.33 100.33 0.0K
10:20 100.33 100.33 100.33 100.33 0.0K
10:21 100.33 100.33 100.33 100.33 0.0K
10:22 100.33 100.33 100.33 100.33 0.1K
10:23 100.33 100.33 100.33 100.33 0.1K
10:24 100.33 100.33 100.33 100.33 0.0K
10:25 100.33 100.33 100.33 100.33 0.1K
10:26 100.33 100.33 100.33 100.33 0.2K
10:27 100.33 100.33 100.33 100.33 0.2K
10:28 100.00 100.00 100.00 100.00 2.5K
10:29 100.00 100.00 100.00 100.00 0.2K
10:30 100.00 100.02 100.00 100.02 0.1K
10:31 100.02 100.02 100.02 100.02 0.0K
10:32 100.02 100.02 100.02 100.02 0.0K
10:33 100.02 100.02 100.02 100.02 0.0K
10:34 100.02 100.02 99.80 99.80 0.1K
10:35 99.80 99.80 99.72 99.72 0.9K
10:36 99.72 99.90 99.72 99.90 1.2K
10:37 99.90 99.90 99.90 99.90 0.0K
10:38 99.90 100.23 99.90 100.23 0.2K
10:39 100.23 100.23 100.23 100.23 0.0K
10:40 100.23 100.68 100.23 100.68 1.2K
10:41 100.68 100.68 100.68 100.68 0.0K
10:42 100.68 100.68 100.68 100.68 0.0K
10:43 100.68 100.68 100.68 100.68 0.0K
10:44 100.68 100.87 100.68 100.87 0.5K
10:45 100.87 100.87 100.87 100.87 0.1K
10:46 100.87 100.87 100.87 100.87 0.1K
10:47 100.95 100.95 100.80 100.80 0.3K
10:48 100.80 100.80 100.80 100.80 0.3K
10:49 100.80 100.80 100.80 100.80 0.0K
10:50 100.68 100.68 100.68 100.68 0.1K
10:51 100.68 100.68 100.68 100.68 0.0K
10:52 100.68 100.68 100.68 100.68 0.1K
10:53 100.68 100.68 100.68 100.68 0.0K
10:54 100.68 100.68 100.08 100.08 0.1K
10:55 100.08 100.08 100.08 100.08 0.1K
10:56 100.08 100.08 100.08 100.08 0.2K
10:57 100.68 100.68 100.68 100.68 0.1K
10:58 100.08 100.08 100.08 100.08 0.1K
10:59 100.08 100.08 100.08 100.08 0.1K
11:00 100.08 100.08 100.08 100.08 0.1K
11:01 100.19 100.19 100.19 100.19 0.1K
11:02 100.19 100.19 100.19 100.19 0.0K
11:03 100.07 100.07 100.07 100.07 0.3K
11:04 100.07 100.68 100.07 100.68 0.2K
11:05 100.20 100.20 100.20 100.20 0.1K
11:06 100.20 100.20 100.20 100.20 0.7K
11:07 100.20 100.20 100.20 100.20 0.0K
11:08 100.20 100.20 100.20 100.20 0.0K
11:09 100.20 100.20 100.20 100.20 0.0K
11:10 100.20 100.20 100.20 100.20 0.0K
11:11 100.20 100.20 100.20 100.20 0.0K
11:12 100.20 100.20 100.20 100.20 0.0K
11:13 100.44 100.44 100.44 100.44 0.1K
11:14 100.44 100.44 100.44 100.44 0.0K
11:15 100.44 100.44 100.44 100.44 0.3K
11:16 100.44 100.44 100.44 100.44 0.0K
11:17 100.44 100.44 100.44 100.44 0.0K
11:18 100.44 100.44 100.44 100.44 0.3K
11:19 100.44 100.44 100.44 100.44 0.0K
11:20 100.44 100.44 100.44 100.44 0.0K
11:21 100.44 100.44 100.44 100.44 0.0K
11:22 100.44 100.44 100.44 100.44 0.0K
11:23 100.44 100.44 100.44 100.44 0.0K
11:24 100.44 100.44 100.44 100.44 0.0K
11:25 100.44 100.44 99.96 99.96 1.2K
11:26 99.74 100.22 99.74 100.22 1.6K
11:27 100.22 100.22 100.22 100.22 1.4K
11:28 100.22 100.22 99.99 99.99 1.2K
11:29 99.74 99.83 99.74 99.83 1.9K
11:30 100.00 100.00 100.00 100.00 2.0K
11:31 100.00 100.00 100.00 100.00 0.2K
11:32 100.00 100.00 100.00 100.00 0.1K
11:33 100.00 100.00 100.00 100.00 0.0K
11:34 100.00 100.00 100.00 100.00 0.0K
11:35 100.00 100.00 100.00 100.00 0.0K
11:36 100.00 100.00 100.00 100.00 0.0K
11:37 100.00 100.00 100.00 100.00 0.0K
11:38 100.00 100.00 100.00 100.00 0.0K
11:39 100.00 100.00 100.00 100.00 0.0K
11:40 100.00 100.00 100.00 100.00 0.2K
11:41 100.00 100.00 100.00 100.00 0.0K
11:42 100.00 100.00 100.00 100.00 0.1K
11:43 100.00 100.00 99.97 99.97 0.5K
11:44 99.80 99.80 99.74 99.74 1.1K
11:45 99.82 99.82 99.82 99.82 0.6K
11:46 99.84 99.84 99.84 99.84 0.8K
11:47 99.84 99.84 99.84 99.84 0.0K
11:48 99.84 99.84 99.84 99.84 0.0K
11:49 99.85 99.85 99.81 99.81 0.5K
11:50 99.81 99.99 99.81 99.99 0.2K
11:51 99.99 99.99 99.99 99.99 0.0K
11:52 99.99 99.99 99.99 99.99 0.1K
11:53 99.99 99.99 99.99 99.99 0.1K
11:54 99.99 99.99 99.99 99.99 0.0K
11:55 99.99 99.99 99.99 99.99 0.0K
11:56 99.99 99.99 99.99 99.99 0.0K
11:57 99.99 99.99 99.99 99.99 0.0K
11:58 99.99 99.99 99.99 99.99 0.0K
11:59 99.99 99.99 99.99 99.99 0.2K
12:00 99.99 99.99 99.99 99.99 0.0K
12:01 99.99 99.99 99.99 99.99 0.0K
12:02 99.99 99.99 99.99 99.99 0.0K
12:03 99.99 100.17 99.99 100.17 0.2K
12:04 100.17 100.17 100.17 100.17 0.0K
12:05 100.17 100.17 100.17 100.17 0.0K
12:06 100.18 100.18 100.18 100.18 1.0K
12:07 100.18 100.18 100.18 100.18 0.0K
12:08 100.18 100.18 100.07 100.07 0.2K
12:09 100.07 100.07 100.07 100.07 0.0K
12:10 100.07 100.07 100.07 100.07 0.0K
12:11 100.18 100.18 100.18 100.18 1.1K
12:12 100.18 100.18 100.18 100.18 0.2K
12:13 100.18 100.18 100.18 100.18 0.0K
12:14 100.18 100.40 100.18 100.40 1.0K
12:15 100.40 100.40 100.40 100.40 0.0K
12:16 100.40 100.40 100.40 100.40 0.0K
12:17 100.40 100.40 100.40 100.40 0.1K
12:18 100.40 100.40 100.40 100.40 0.0K
12:19 100.40 100.40 100.40 100.40 0.0K
12:20 100.40 100.40 100.40 100.40 0.0K
12:21 100.40 100.40 100.40 100.40 0.0K
12:22 100.40 100.40 100.40 100.40 0.0K
12:23 100.60 100.60 100.60 100.60 0.5K
12:24 100.60 100.60 100.60 100.60 0.0K
12:25 100.60 100.60 100.60 100.60 0.0K
12:26 100.60 100.60 100.19 100.19 0.1K
12:27 100.19 100.19 100.19 100.19 0.0K
12:28 100.19 100.37 100.19 100.37 0.3K
12:29 100.37 100.37 100.37 100.37 0.0K
12:30 100.37 100.37 100.37 100.37 0.1K
12:31 100.37 100.37 100.26 100.26 0.2K
12:32 100.26 100.26 100.26 100.26 0.2K
12:33 100.26 100.26 100.26 100.26 0.0K
12:34 100.26 100.26 100.26 100.26 0.0K
12:35 100.26 100.26 99.93 99.93 1.2K
12:36 99.93 99.93 99.93 99.93 0.0K
12:37 100.00 100.00 100.00 100.00 0.2K
12:38 100.00 100.00 100.00 100.00 0.0K
12:39 100.00 100.00 100.00 100.00 0.1K
12:40 100.00 100.00 100.00 100.00 0.0K
12:41 100.00 100.00 100.00 100.00 0.2K
12:42 100.00 100.00 100.00 100.00 0.0K
12:43 100.00 100.00 100.00 100.00 0.0K
12:44 100.00 100.00 100.00 100.00 0.1K
12:45 100.00 100.00 100.00 100.00 0.0K
12:46 100.00 100.12 100.00 100.12 0.4K
12:47 100.12 100.12 100.12 100.12 0.1K
12:48 100.12 100.12 100.12 100.12 0.0K
12:49 100.12 100.12 100.12 100.12 0.1K
12:50 100.12 100.12 100.12 100.12 0.0K
12:51 100.12 100.12 100.12 100.12 0.0K
12:52 100.12 100.12 100.12 100.12 0.1K
12:53 100.12 100.12 100.12 100.12 0.0K
12:54 100.12 100.12 100.12 100.12 0.0K
12:55 100.12 100.12 100.12 100.12 0.0K
12:56 100.12 100.12 100.12 100.12 0.0K
12:57 100.12 100.12 100.12 100.12 0.0K
12:58 100.12 100.12 100.12 100.12 0.0K
12:59 100.12 100.12 100.12 100.12 0.0K
13:00 100.12 100.12 100.12 100.12 0.1K
13:01 100.12 100.12 100.12 100.12 0.0K
13:02 99.83 99.83 99.80 99.80 1.0K
13:03 99.80 99.80 99.80 99.80 0.2K
13:04 99.80 99.80 99.80 99.80 0.0K
13:05 99.80 99.80 99.80 99.80 0.0K
13:06 99.80 99.80 99.80 99.80 0.0K
13:07 99.80 99.80 99.80 99.80 0.0K
13:08 99.80 99.80 99.80 99.80 0.0K
13:09 99.80 99.80 99.80 99.80 0.0K
13:10 99.80 99.80 99.80 99.80 0.0K
13:11 99.80 99.80 99.80 99.80 0.1K
13:12 99.80 99.80 99.53 99.53 0.7K
13:13 99.53 99.53 99.53 99.53 0.0K
13:14 99.53 99.53 99.53 99.53 0.0K
13:15 99.73 99.73 99.73 99.73 0.7K
13:16 99.73 99.73 99.73 99.73 0.0K
13:17 99.73 99.73 99.73 99.73 0.0K
13:18 99.50 99.50 99.50 99.50 0.2K
13:19 99.50 99.50 99.50 99.50 0.0K
13:20 99.50 99.50 99.50 99.50 0.0K
13:21 99.50 99.50 99.50 99.50 0.0K
13:22 99.50 99.73 99.50 99.73 0.1K
13:23 99.73 99.73 99.73 99.73 0.0K
13:24 99.73 99.73 99.73 99.73 0.0K
13:25 99.73 99.73 99.73 99.73 0.0K
13:26 99.96 99.96 99.89 99.89 3.2K
13:27 99.70 99.70 99.70 99.70 0.6K
13:28 99.70 99.70 99.70 99.70 0.1K
13:29 99.70 99.70 99.70 99.70 0.1K
13:30 99.70 99.70 99.70 99.70 0.0K
13:31 99.70 99.70 99.70 99.70 0.0K
13:32 99.70 99.70 99.70 99.70 0.1K
13:33 99.70 99.70 99.70 99.70 0.0K
13:34 99.70 99.70 99.70 99.70 0.0K
13:35 99.61 99.61 99.61 99.61 0.1K
13:36 99.61 99.61 99.61 99.61 0.0K
13:37 99.61 99.61 99.61 99.61 0.0K
13:38 99.61 99.61 99.61 99.61 0.0K
13:39 99.82 99.82 99.82 99.82 0.2K
13:40 99.82 99.82 99.82 99.82 0.1K
13:41 99.82 99.82 99.82 99.82 0.1K
13:42 99.82 99.82 99.82 99.82 0.1K
13:43 99.82 99.82 99.82 99.82 0.0K
13:44 99.82 99.82 99.82 99.82 0.0K
13:45 99.82 99.82 99.82 99.82 0.0K
13:46 99.82 99.82 99.82 99.82 0.1K
13:47 99.89 100.02 99.89 99.92 3.0K
13:48 99.92 99.92 99.92 99.92 0.0K
13:49 99.92 99.92 99.92 99.92 0.0K
13:50 99.92 99.92 99.92 99.92 0.2K
13:51 99.99 99.99 99.99 99.99 0.2K
13:52 99.99 99.99 99.99 99.99 0.1K
13:53 99.99 99.99 99.78 99.78 0.1K
13:54 99.78 99.78 99.78 99.78 0.1K
13:55 99.78 99.78 99.78 99.78 0.0K
13:56 99.50 99.50 99.50 99.50 1.4K
13:57 99.50 99.50 99.50 99.50 0.1K
13:58 99.50 99.50 99.50 99.50 0.0K
13:59 99.50 99.50 99.50 99.50 0.0K
14:00 99.82 99.82 99.82 99.82 0.5K
14:01 99.82 99.82 99.82 99.82 0.1K
14:02 99.82 99.82 99.82 99.82 0.2K
14:03 99.82 99.82 99.82 99.82 0.0K
14:04 99.82 99.82 99.82 99.82 0.0K
14:05 99.82 99.82 99.82 99.82 0.1K
14:06 99.82 99.82 99.82 99.82 0.0K
14:07 99.70 99.70 99.70 99.70 0.1K
14:08 99.70 99.70 99.70 99.70 0.0K
14:09 99.77 99.77 99.77 99.77 0.1K
14:10 99.77 99.77 99.77 99.77 0.0K
14:11 99.77 99.77 99.77 99.77 0.1K
14:12 99.77 99.77 99.77 99.77 0.0K
14:13 99.66 99.66 99.66 99.66 0.3K
14:14 99.66 99.66 99.66 99.66 0.0K
14:15 99.66 99.66 99.66 99.66 0.0K
14:16 99.66 99.66 99.66 99.66 0.3K
14:17 99.66 99.66 99.66 99.66 0.0K
14:18 99.66 99.66 99.66 99.66 0.2K
14:19 99.66 99.66 99.66 99.66 0.1K
14:20 99.52 99.52 99.52 99.52 0.8K
14:21 99.52 99.52 99.52 99.52 0.0K
14:22 99.52 99.52 99.16 99.16 0.2K
14:23 99.16 99.16 99.16 99.16 0.0K
14:24 99.16 99.16 99.16 99.16 0.1K
14:25 99.16 99.16 99.16 99.16 0.3K
14:26 99.16 99.16 98.50 98.50 2.0K
14:27 98.69 98.69 98.68 98.68 0.4K
14:28 98.68 98.68 98.68 98.68 0.1K
14:29 98.68 98.68 98.67 98.67 0.7K
14:30 98.67 98.67 98.67 98.67 0.0K
14:31 98.67 98.67 98.67 98.67 0.0K
14:32 98.67 98.67 98.67 98.67 0.0K
14:33 98.58 98.58 98.58 98.58 0.6K
14:34 98.55 98.79 98.52 98.79 1.1K
14:35 98.79 98.79 98.67 98.67 0.3K
14:36 98.68 98.68 98.61 98.61 1.6K
14:37 98.61 98.61 98.61 98.61 0.1K
14:38 98.70 98.70 98.70 98.70 0.1K
14:39 98.70 98.70 98.70 98.70 0.2K
14:40 98.87 98.87 98.87 98.87 0.9K
14:41 98.85 99.13 98.85 99.13 1.4K
14:42 99.28 99.28 99.28 99.28 3.6K
14:43 99.28 99.55 99.28 99.55 0.1K
14:44 99.61 99.76 99.61 99.76 0.4K
14:45 99.76 99.76 99.76 99.76 0.1K
14:46 99.75 99.75 99.75 99.75 0.1K
14:47 99.44 99.44 99.44 99.44 0.1K
14:48 99.44 99.44 99.44 99.44 0.0K
14:49 99.44 99.44 99.44 99.44 0.0K
14:50 99.33 99.33 99.11 99.30 1.1K
14:51 99.30 99.30 99.30 99.30 0.1K
14:52 99.30 99.30 99.30 99.30 0.0K
14:53 99.01 99.06 99.01 99.04 1.2K
14:54 98.58 98.58 98.58 98.58 0.2K
14:55 99.24 99.24 99.24 99.24 0.1K
14:56 99.24 99.24 99.24 99.24 0.0K
14:57 99.24 99.24 99.24 99.24 0.0K
14:58 99.24 99.24 99.24 99.24 0.2K
14:59 98.85 98.85 98.85 98.85 0.5K
15:00 98.85 98.85 98.85 98.85 0.7K
15:01 98.85 98.85 98.85 98.85 0.2K
15:02 98.01 98.48 98.01 98.48 0.3K
15:03 98.48 98.51 98.48 98.51 0.4K
15:04 98.51 98.51 98.47 98.47 0.3K
15:05 98.47 98.47 98.47 98.47 0.1K
15:06 98.47 99.29 98.16 99.29 9.0K
15:07 99.29 99.62 99.29 99.62 0.3K
15:08 99.62 99.62 99.62 99.62 0.0K
15:09 99.62 99.62 99.36 99.36 0.4K
15:10 99.36 99.36 99.36 99.36 0.2K
15:11 99.36 99.48 99.36 99.48 0.1K
15:12 99.48 99.48 99.48 99.48 0.0K
15:13 99.48 99.48 99.48 99.48 0.1K
15:14 99.48 99.48 99.48 99.48 0.0K
15:15 99.48 99.59 99.48 99.59 0.2K
15:16 99.59 99.60 99.33 99.33 1.5K
15:17 99.33 99.33 99.33 99.33 0.1K
15:18 99.33 99.33 99.33 99.33 1.6K
15:19 99.33 99.79 99.33 99.65 0.5K
15:20 99.65 99.65 99.65 99.65 0.2K
15:21 99.65 99.69 99.65 99.69 0.4K
15:22 99.69 99.69 99.69 99.69 0.0K
15:23 99.69 99.79 99.69 99.79 0.3K
15:24 100.43 100.43 100.43 100.43 3.0K
15:25 100.43 100.43 100.43 100.43 0.2K
15:26 100.04 100.04 100.04 100.04 1.1K
15:27 99.77 100.04 99.77 100.04 0.4K
15:28 100.04 100.04 100.04 100.04 0.1K
15:29 100.04 100.04 100.04 100.04 0.1K
15:30 100.04 100.04 100.04 100.04 0.1K
15:31 100.04 100.04 99.92 99.92 0.4K
15:32 100.21 100.21 100.21 100.21 0.3K
15:33 100.21 100.21 99.92 99.92 0.5K
15:34 99.92 99.92 99.92 99.92 2.0K
15:35 99.92 99.95 99.92 99.95 0.2K
15:36 99.95 100.17 99.80 99.80 1.0K
15:37 99.80 99.80 99.80 99.80 0.2K
15:38 99.80 99.80 99.76 99.77 0.6K
15:39 99.77 99.77 99.77 99.77 1.0K
15:40 99.77 99.92 99.77 99.92 0.2K
15:41 99.92 99.92 99.77 99.77 0.2K
15:42 99.77 99.77 99.77 99.77 0.3K
15:43 99.77 99.77 99.77 99.77 0.2K
15:44 99.77 99.77 99.70 99.70 3.4K
15:45 99.54 99.70 99.54 99.70 0.9K
15:46 99.70 99.70 99.70 99.70 0.3K
15:47 99.70 99.70 99.70 99.70 0.3K
15:48 99.70 99.72 99.69 99.72 0.3K
15:49 99.72 99.72 99.72 99.72 2.5K
15:50 99.72 99.88 99.72 99.88 0.7K
15:51 99.85 99.85 99.85 99.85 0.9K
15:52 99.85 100.01 99.77 100.01 1.1K
15:53 99.96 99.96 99.76 99.76 1.2K
15:54 99.85 99.85 99.85 99.85 0.9K
15:55 99.61 99.61 99.61 99.61 0.9K
15:56 99.61 99.82 99.61 99.82 0.6K
15:57 99.82 99.82 99.66 99.72 2.5K
15:58 99.72 99.72 99.71 99.71 0.8K
15:59 99.71 99.88 99.71 99.88 1.5K
16:00 99.88 100.67 99.88 100.00 19.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし