ServiceTitan Inc (TTAN)

TTAN
🏛️ アメリカ →
101.67
最終更新: 2025-10-03
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 91.85 92.43 90.45 90.45 1.8K
09:32 90.51 90.51 90.17 90.17 0.9K
09:33 90.17 90.17 90.17 90.17 0.5K
09:34 90.17 90.17 90.17 90.17 0.2K
09:35 90.17 90.17 90.17 90.17 0.4K
09:36 90.17 90.17 90.17 90.17 0.0K
09:37 89.26 89.26 89.00 89.00 0.9K
09:38 89.00 89.00 89.00 89.00 1.0K
09:39 89.00 89.00 89.00 89.00 1.1K
09:40 89.00 89.00 88.38 88.38 0.8K
09:41 88.00 88.00 88.00 88.00 0.2K
09:42 88.00 88.69 88.00 88.69 0.4K
09:43 88.69 89.64 88.69 89.64 0.6K
09:44 89.64 89.64 89.64 89.64 0.0K
09:45 89.64 89.64 89.64 89.64 0.0K
09:46 89.64 89.64 89.64 89.64 0.0K
09:47 89.64 89.64 89.64 89.64 0.0K
09:48 89.64 89.64 89.64 89.64 0.0K
09:49 89.64 89.64 89.64 89.64 0.0K
09:50 89.64 89.64 89.64 89.64 0.0K
09:51 89.64 89.64 89.64 89.64 0.1K
09:52 89.80 89.83 89.80 89.83 0.4K
09:53 89.83 89.83 89.83 89.83 0.1K
09:54 89.83 89.83 89.83 89.83 0.0K
09:55 89.83 89.83 89.83 89.83 0.0K
09:56 89.83 89.83 89.83 89.83 0.1K
09:57 89.83 89.83 89.46 89.46 1.2K
09:58 89.46 89.46 89.33 89.33 0.5K
09:59 89.55 89.55 89.33 89.33 0.6K
10:00 89.33 89.33 89.33 89.33 0.0K
10:01 89.33 89.65 89.33 89.65 1.6K
10:02 89.65 89.81 89.65 89.81 0.5K
10:03 89.81 89.81 89.81 89.81 0.1K
10:04 89.81 89.81 89.81 89.81 0.2K
10:05 89.81 89.81 89.81 89.81 0.1K
10:06 89.81 89.81 89.81 89.81 0.0K
10:07 89.81 89.81 89.81 89.81 0.1K
10:08 89.81 90.27 89.81 90.27 1.8K
10:09 90.27 90.27 90.27 90.27 0.0K
10:10 90.27 90.27 90.27 90.27 0.1K
10:11 90.27 90.27 90.27 90.27 0.0K
10:12 90.27 90.27 90.27 90.27 0.0K
10:13 90.27 90.27 90.27 90.27 0.0K
10:14 90.27 90.27 90.27 90.27 0.0K
10:15 90.27 90.27 90.09 90.09 2.0K
10:16 90.09 90.09 90.09 90.09 0.4K
10:17 89.88 89.97 89.88 89.97 0.9K
10:18 89.97 89.97 89.97 89.97 0.0K
10:19 89.97 89.97 89.97 89.97 0.1K
10:20 89.97 89.97 89.97 89.97 0.0K
10:21 89.97 89.97 89.97 89.97 0.0K
10:22 89.97 90.23 89.97 90.23 0.5K
10:23 90.23 90.23 90.23 90.23 0.1K
10:24 90.23 90.23 90.23 90.23 0.0K
10:25 90.23 90.23 90.23 90.23 0.0K
10:26 90.23 90.23 90.23 90.23 0.0K
10:27 90.23 90.23 90.23 90.23 0.0K
10:28 90.23 90.23 90.00 90.00 0.1K
10:29 90.00 90.00 90.00 90.00 0.2K
10:30 90.00 90.26 90.00 90.26 1.0K
10:31 90.26 90.26 90.26 90.26 0.1K
10:32 90.26 90.26 90.17 90.17 0.5K
10:33 90.17 90.17 90.17 90.17 0.0K
10:34 90.17 90.17 90.17 90.17 0.2K
10:35 90.17 90.17 90.17 90.17 0.0K
10:36 90.17 90.17 90.17 90.17 0.0K
10:37 90.17 90.17 90.17 90.17 0.1K
10:38 90.17 90.17 90.17 90.17 0.0K
10:39 90.17 90.17 90.17 90.17 0.0K
10:40 90.17 90.25 90.17 90.25 0.3K
10:41 90.25 90.25 90.00 90.00 0.1K
10:42 90.00 90.00 90.00 90.00 0.1K
10:43 90.00 90.00 90.00 90.00 0.0K
10:44 90.00 90.00 90.00 90.00 0.1K
10:45 90.00 90.00 90.00 90.00 0.0K
10:46 90.00 90.00 89.95 89.95 1.5K
10:47 90.22 90.22 90.22 90.22 1.4K
10:48 90.22 90.22 90.16 90.16 0.8K
10:49 90.16 90.16 90.16 90.16 0.5K
10:50 90.16 90.16 90.16 90.16 0.0K
10:51 90.16 90.16 90.16 90.16 0.0K
10:52 90.16 90.16 90.16 90.16 0.0K
10:53 90.16 90.16 90.16 90.16 0.0K
10:54 90.16 90.16 90.16 90.16 0.0K
10:55 90.16 90.16 90.16 90.16 0.0K
10:56 90.16 90.16 90.16 90.16 0.1K
10:57 90.16 90.16 90.08 90.08 0.8K
10:58 90.08 90.08 90.08 90.08 0.1K
10:59 90.08 90.08 90.08 90.08 0.1K
11:00 90.08 90.08 90.08 90.08 0.2K
11:01 90.08 90.08 90.08 90.08 0.1K
11:02 90.08 90.08 90.00 90.00 0.4K
11:03 90.00 90.00 90.00 90.00 0.1K
11:04 90.00 90.00 90.00 90.00 0.0K
11:05 90.00 90.00 90.00 90.00 0.0K
11:06 90.00 90.00 90.00 90.00 0.1K
11:07 90.00 90.00 90.00 90.00 0.1K
11:08 90.00 90.00 90.00 90.00 0.0K
11:09 90.00 90.00 90.00 90.00 0.1K
11:10 90.00 90.53 90.00 90.53 1.4K
11:11 90.53 90.53 90.53 90.53 0.0K
11:12 90.53 90.53 90.53 90.53 0.0K
11:13 90.53 90.53 90.53 90.53 0.0K
11:14 90.53 90.53 90.53 90.53 0.1K
11:15 90.53 90.53 90.53 90.53 0.1K
11:16 90.53 90.53 90.53 90.53 0.0K
11:17 90.53 90.53 90.53 90.53 0.0K
11:18 90.53 90.53 90.53 90.53 0.0K
11:19 90.53 90.53 90.53 90.53 0.0K
11:20 90.53 90.53 90.53 90.53 0.0K
11:21 90.53 90.53 90.53 90.53 0.1K
11:22 90.53 90.53 90.53 90.53 0.0K
11:23 90.00 90.00 90.00 90.00 0.4K
11:24 90.00 90.00 90.00 90.00 0.0K
11:25 90.00 90.00 90.00 90.00 0.0K
11:26 90.00 90.00 90.00 90.00 0.0K
11:27 90.00 90.00 90.00 90.00 0.0K
11:28 90.00 90.00 90.00 90.00 0.0K
11:29 89.83 89.87 89.83 89.87 2.5K
11:30 89.87 89.87 89.87 89.87 0.4K
11:31 89.87 89.87 89.87 89.87 0.3K
11:32 89.87 89.87 89.87 89.87 0.1K
11:33 89.87 89.87 89.87 89.87 0.0K
11:34 89.95 89.95 89.90 89.90 0.4K
11:35 89.90 89.90 89.90 89.90 0.1K
11:36 89.90 89.90 89.90 89.90 0.1K
11:37 89.90 89.90 89.90 89.90 0.0K
11:38 89.90 89.90 89.90 89.90 0.3K
11:39 89.83 89.87 89.81 89.81 1.1K
11:40 89.81 89.83 89.56 89.56 1.4K
11:41 89.56 89.66 89.56 89.66 1.1K
11:42 89.66 89.66 89.66 89.66 0.1K
11:43 89.66 89.66 89.66 89.66 0.1K
11:44 89.66 89.81 89.66 89.81 0.2K
11:45 89.78 89.78 89.78 89.78 3.3K
11:46 89.84 89.84 89.84 89.84 0.2K
11:47 89.84 89.84 89.84 89.84 0.3K
11:48 89.84 89.84 89.84 89.84 0.0K
11:49 89.84 89.84 89.84 89.84 0.2K
11:50 90.03 90.03 90.03 90.03 1.8K
11:51 90.03 90.03 90.03 90.03 0.1K
11:52 90.03 90.03 89.80 89.80 0.6K
11:53 89.74 89.74 89.74 89.74 0.1K
11:54 89.74 89.79 89.74 89.79 0.4K
11:55 89.79 89.79 89.79 89.79 0.0K
11:56 89.79 89.79 89.79 89.79 0.0K
11:57 89.79 89.79 89.79 89.79 0.0K
11:58 89.79 89.79 89.79 89.79 0.0K
11:59 89.79 89.79 89.56 89.56 0.2K
12:00 89.56 89.56 89.56 89.56 0.1K
12:01 89.56 89.56 89.56 89.56 0.1K
12:02 89.56 89.56 89.56 89.56 0.2K
12:03 89.56 89.56 89.56 89.56 0.2K
12:04 89.56 89.56 89.56 89.56 0.0K
12:05 89.56 89.56 89.53 89.53 0.2K
12:06 89.53 89.53 89.53 89.53 0.2K
12:07 89.51 89.51 89.37 89.37 0.8K
12:08 89.23 89.32 89.23 89.32 0.6K
12:09 89.32 89.32 89.32 89.32 0.0K
12:10 89.22 89.22 89.22 89.22 0.3K
12:11 89.22 89.22 89.22 89.22 0.0K
12:12 89.22 89.22 89.22 89.22 0.1K
12:13 89.22 89.22 89.00 89.10 1.4K
12:14 89.10 89.10 89.10 89.10 0.4K
12:15 89.10 89.10 89.10 89.10 0.1K
12:16 89.10 89.10 89.10 89.10 0.0K
12:17 89.10 89.10 89.10 89.10 0.1K
12:18 89.10 89.10 89.10 89.10 0.3K
12:19 89.10 89.10 88.81 88.81 0.2K
12:20 88.81 88.81 88.81 88.81 0.2K
12:21 88.81 88.81 88.81 88.81 0.0K
12:22 88.81 88.94 88.81 88.94 1.3K
12:23 88.94 88.94 88.94 88.94 0.7K
12:24 88.94 88.94 88.94 88.94 0.0K
12:25 88.94 88.94 88.94 88.94 0.1K
12:26 88.90 88.90 88.90 88.90 0.9K
12:27 88.90 88.90 88.90 88.90 0.0K
12:28 88.90 88.90 88.90 88.90 0.0K
12:29 88.72 88.72 88.72 88.72 0.5K
12:30 88.72 88.72 88.72 88.72 0.1K
12:31 88.72 88.72 88.67 88.67 0.7K
12:32 88.67 88.67 88.67 88.67 0.4K
12:33 88.67 88.67 88.67 88.67 0.0K
12:34 88.67 88.67 88.42 88.42 0.5K
12:35 88.42 88.42 88.42 88.42 0.0K
12:36 88.42 88.42 88.42 88.42 0.0K
12:37 88.42 88.42 88.42 88.42 0.0K
12:38 88.32 88.32 88.31 88.31 0.2K
12:39 88.17 88.17 88.16 88.16 0.7K
12:40 88.16 88.16 88.16 88.16 0.1K
12:41 88.16 88.16 88.16 88.16 0.0K
12:42 88.16 88.16 88.16 88.16 0.0K
12:43 88.16 88.21 88.16 88.21 0.1K
12:44 88.21 88.21 88.16 88.16 0.3K
12:45 88.16 88.16 88.16 88.16 0.1K
12:46 88.16 88.16 88.16 88.16 0.0K
12:47 88.16 88.16 87.66 87.66 1.0K
12:48 87.66 87.66 87.66 87.66 0.0K
12:49 87.66 87.66 87.66 87.66 0.3K
12:50 87.66 87.66 87.66 87.66 0.1K
12:51 87.66 87.66 87.66 87.66 0.2K
12:52 87.66 87.66 87.66 87.66 0.0K
12:53 87.66 87.66 87.50 87.50 0.5K
12:54 87.50 87.50 87.50 87.50 0.2K
12:55 87.50 87.50 87.50 87.50 0.1K
12:56 87.50 87.50 87.50 87.50 0.5K
12:57 87.50 87.50 87.50 87.50 0.0K
12:58 87.50 87.50 87.50 87.50 0.0K
12:59 87.50 87.76 87.50 87.76 0.4K
13:00 87.78 87.78 87.78 87.78 1.8K
13:01 87.78 87.78 87.55 87.55 0.2K
13:02 87.55 87.55 87.55 87.55 0.0K
13:03 87.55 87.55 87.55 87.55 0.0K
13:04 87.55 87.55 87.55 87.55 0.0K
13:05 87.55 87.55 87.55 87.55 0.0K
13:06 87.55 87.55 87.55 87.55 0.2K
13:07 87.55 87.55 87.55 87.55 0.2K
13:08 87.55 87.74 87.55 87.74 0.1K
13:09 87.74 87.74 87.74 87.74 0.0K
13:10 87.74 87.74 87.56 87.56 0.1K
13:11 87.56 87.56 87.55 87.55 2.7K
13:12 87.55 87.55 87.55 87.55 0.0K
13:13 87.55 87.55 87.55 87.55 0.1K
13:14 87.55 87.55 87.55 87.55 0.1K
13:15 87.55 87.55 87.55 87.55 0.0K
13:16 87.55 87.55 87.55 87.55 0.0K
13:17 87.55 87.58 87.55 87.58 0.4K
13:18 87.58 87.58 87.34 87.35 0.3K
13:19 87.35 87.35 87.35 87.35 0.4K
13:20 87.35 87.35 87.35 87.35 0.2K
13:21 87.35 87.35 87.35 87.35 0.0K
13:22 87.35 87.62 87.27 87.62 2.5K
13:23 87.59 87.80 87.59 87.80 1.5K
13:24 87.80 87.81 87.68 87.68 4.1K
13:25 87.68 88.58 87.68 88.58 0.2K
13:26 88.50 89.02 88.50 89.02 1.0K
13:27 88.67 88.78 88.10 88.10 4.2K
13:28 88.10 88.10 88.10 88.10 0.1K
13:29 88.10 88.56 88.10 88.56 6.0K
13:30 88.53 88.54 88.13 88.44 2.5K
13:31 88.22 88.22 88.22 88.22 0.4K
13:32 88.22 88.70 88.22 88.70 0.3K
13:33 88.70 88.70 88.70 88.70 0.0K
13:34 88.70 88.70 87.75 88.04 0.4K
13:35 88.04 88.04 88.04 88.04 0.0K
13:36 88.04 88.04 87.97 87.97 0.6K
13:37 87.96 88.00 87.78 88.00 3.9K
13:38 88.00 88.00 88.00 88.00 0.0K
13:39 88.00 88.00 88.00 88.00 0.0K
13:40 88.00 88.00 87.83 87.83 1.3K
13:41 87.84 87.99 87.84 87.99 0.9K
13:42 87.99 87.99 87.99 87.99 0.1K
13:43 87.99 87.99 87.64 87.64 1.9K
13:44 87.64 87.64 87.55 87.55 0.5K
13:45 87.59 87.59 87.59 87.59 0.2K
13:46 87.59 87.59 87.57 87.57 6.2K
13:47 87.57 87.59 87.57 87.59 0.7K
13:48 87.59 87.59 87.43 87.43 8.3K
13:49 87.43 87.55 87.43 87.55 0.6K
13:50 87.53 87.53 87.53 87.53 0.2K
13:51 87.53 87.53 87.51 87.51 1.0K
13:52 87.46 87.46 87.46 87.46 0.3K
13:53 87.46 87.46 87.46 87.46 0.3K
13:54 87.80 87.80 87.80 87.80 0.6K
13:55 87.80 87.80 87.80 87.80 0.0K
13:56 87.80 87.97 87.80 87.97 0.5K
13:57 87.97 87.97 87.81 87.81 0.3K
13:58 87.81 87.81 87.81 87.81 0.0K
13:59 87.81 87.81 87.81 87.81 0.0K
14:00 87.81 87.81 87.81 87.81 0.0K
14:01 87.81 87.81 87.81 87.81 0.1K
14:02 87.81 87.81 87.72 87.72 1.3K
14:03 87.72 87.72 87.72 87.72 0.8K
14:04 87.72 87.72 87.38 87.38 1.5K
14:05 87.27 87.36 87.27 87.36 1.2K
14:06 87.61 87.78 87.61 87.66 1.7K
14:07 87.66 87.97 87.66 87.97 1.0K
14:08 87.97 87.97 87.97 87.97 0.5K
14:09 87.97 88.15 87.97 88.15 3.4K
14:10 88.15 88.15 87.82 87.82 5.5K
14:11 88.08 88.08 87.80 87.90 6.1K
14:12 87.90 87.90 87.63 87.63 1.3K
14:13 87.63 87.71 87.63 87.71 0.1K
14:14 87.63 87.63 87.63 87.63 2.5K
14:15 87.63 87.80 87.63 87.80 0.3K
14:16 87.80 87.80 87.80 87.80 0.1K
14:17 87.80 87.80 87.63 87.73 4.8K
14:18 87.73 87.73 87.55 87.55 1.2K
14:19 87.55 87.55 87.55 87.55 0.2K
14:20 87.55 87.55 87.55 87.55 0.1K
14:21 87.55 87.55 87.55 87.55 0.3K
14:22 87.55 87.55 87.53 87.53 0.3K
14:23 87.53 87.53 87.53 87.53 0.2K
14:24 87.53 87.53 87.53 87.53 0.0K
14:25 87.53 87.53 87.35 87.36 0.2K
14:26 87.36 87.52 87.36 87.52 0.7K
14:27 87.52 87.74 87.52 87.74 1.1K
14:28 87.74 87.74 87.70 87.70 1.0K
14:29 87.71 87.71 87.71 87.71 0.1K
14:30 87.71 87.71 87.71 87.71 0.0K
14:31 87.71 87.71 87.44 87.44 0.3K
14:32 87.44 87.69 87.44 87.60 2.0K
14:33 87.68 87.68 87.58 87.60 4.1K
14:34 87.60 87.60 87.44 87.58 7.7K
14:35 87.43 87.46 87.43 87.46 1.9K
14:36 87.50 87.52 87.50 87.52 2.3K
14:37 87.52 87.52 87.24 87.24 1.9K
14:38 87.16 87.16 87.00 87.00 1.3K
14:39 87.24 87.24 87.03 87.21 2.1K
14:40 87.21 87.21 87.21 87.21 0.0K
14:41 87.21 87.21 87.21 87.21 0.1K
14:42 87.21 87.21 87.21 87.21 0.4K
14:43 87.21 87.21 87.21 87.21 0.5K
14:44 87.05 87.89 87.05 87.89 5.3K
14:45 87.89 87.89 87.75 87.75 1.7K
14:46 87.75 87.99 87.75 87.89 1.5K
14:47 87.89 87.89 87.89 87.89 0.0K
14:48 87.89 87.89 87.89 87.89 0.1K
14:49 87.89 87.89 87.89 87.89 0.5K
14:50 87.89 87.89 87.89 87.89 0.0K
14:51 87.89 87.89 87.89 87.89 0.0K
14:52 88.42 88.42 88.42 88.42 0.7K
14:53 88.42 88.42 88.42 88.42 0.0K
14:54 88.42 88.42 88.42 88.42 0.0K
14:55 88.42 88.42 88.42 88.42 0.0K
14:56 88.42 88.42 88.42 88.42 0.1K
14:57 88.42 88.42 88.42 88.42 0.2K
14:58 88.42 88.42 88.42 88.42 0.5K
14:59 88.42 88.42 88.42 88.42 0.1K
15:00 88.42 88.49 88.42 88.49 1.6K
15:01 88.49 88.49 88.45 88.45 0.3K
15:02 88.45 88.45 88.39 88.39 0.4K
15:03 88.39 88.39 88.39 88.39 0.0K
15:04 88.50 88.50 88.50 88.50 1.7K
15:05 88.40 88.40 88.40 88.40 0.2K
15:06 88.40 88.40 88.40 88.40 0.0K
15:07 88.40 88.52 88.40 88.52 0.6K
15:08 88.52 88.56 88.52 88.56 0.1K
15:09 88.56 88.56 88.56 88.56 0.2K
15:10 88.56 88.56 88.56 88.56 0.0K
15:11 88.34 88.34 88.34 88.34 0.3K
15:12 88.34 88.34 88.34 88.34 0.0K
15:13 88.34 88.54 88.34 88.54 0.4K
15:14 88.54 88.54 88.54 88.54 0.0K
15:15 88.54 88.54 88.54 88.54 0.2K
15:16 88.54 88.54 88.54 88.54 0.1K
15:17 88.46 88.46 88.46 88.46 0.4K
15:18 88.46 88.46 88.46 88.46 0.0K
15:19 88.46 88.46 88.46 88.46 0.1K
15:20 88.46 88.49 88.46 88.49 7.0K
15:21 88.49 88.50 88.49 88.49 0.9K
15:22 88.49 88.50 88.48 88.50 3.1K
15:23 88.39 88.52 88.39 88.50 2.5K
15:24 88.49 88.51 88.01 88.27 4.3K
15:25 88.27 88.29 88.27 88.29 1.5K
15:26 88.29 88.29 88.29 88.29 0.0K
15:27 88.29 88.29 88.29 88.29 0.2K
15:28 88.29 88.29 88.29 88.29 0.2K
15:29 88.29 88.63 88.29 88.32 0.3K
15:30 88.32 88.75 88.32 88.75 2.2K
15:31 88.94 88.94 88.94 88.94 1.6K
15:32 89.15 89.15 89.00 89.00 0.5K
15:33 89.00 89.00 89.00 89.00 0.2K
15:34 89.00 89.00 89.00 89.00 0.0K
15:35 89.19 89.64 89.13 89.64 6.2K
15:36 89.64 89.64 89.30 89.30 0.4K
15:37 89.30 89.30 89.30 89.30 0.1K
15:38 89.31 89.79 89.31 89.79 7.6K
15:39 89.79 89.79 88.97 89.19 3.5K
15:40 89.19 89.19 89.19 89.19 0.2K
15:41 89.19 89.53 89.19 89.53 2.0K
15:42 89.53 89.53 89.41 89.41 0.3K
15:43 89.41 89.73 89.41 89.73 2.8K
15:44 89.73 89.73 89.35 89.35 0.6K
15:45 89.52 89.71 89.45 89.45 1.6K
15:46 89.62 89.71 89.62 89.71 5.6K
15:47 89.71 89.71 89.14 89.14 2.7K
15:48 89.12 89.19 89.12 89.19 0.9K
15:49 89.19 89.41 89.19 89.41 1.1K
15:50 89.41 89.71 89.41 89.71 3.3K
15:51 89.80 89.80 89.55 89.55 1.2K
15:52 89.55 89.91 89.55 89.72 3.1K
15:53 89.65 89.75 89.48 89.62 3.0K
15:54 89.45 89.51 89.37 89.40 4.5K
15:55 89.40 89.44 89.23 89.23 6.9K
15:56 89.23 89.23 89.22 89.22 3.4K
15:57 89.22 89.36 89.18 89.18 2.6K
15:58 89.18 89.18 88.88 88.88 4.7K
15:59 88.88 88.93 88.73 88.93 7.4K
16:00 88.91 89.28 88.91 89.15 30.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし