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 87.54 90.39 86.19 89.35 3.7K
09:32 89.44 89.44 87.80 87.97 1.9K
09:33 86.86 86.86 85.01 85.01 7.7K
09:34 85.09 86.01 85.09 86.01 5.2K
09:35 86.01 87.89 86.01 86.90 1.7K
09:36 87.55 90.00 87.55 89.00 1.3K
09:37 87.25 87.25 86.35 86.35 1.0K
09:38 86.35 86.35 86.35 86.35 0.6K
09:39 86.35 88.11 86.35 87.10 1.1K
09:40 87.10 87.10 87.10 87.10 0.4K
09:41 87.10 87.10 87.00 87.00 0.7K
09:42 87.00 87.00 86.12 86.12 0.9K
09:43 86.04 86.04 86.04 86.04 0.3K
09:44 86.04 86.04 86.04 86.04 0.4K
09:45 85.57 85.57 85.57 85.57 1.1K
09:46 85.57 85.57 85.57 85.57 0.0K
09:47 85.57 85.57 85.57 85.57 0.1K
09:48 85.57 85.57 85.57 85.57 0.0K
09:49 85.57 85.57 85.57 85.57 0.0K
09:50 85.57 85.57 85.57 85.57 0.0K
09:51 87.77 87.77 87.77 87.77 0.1K
09:52 87.77 87.77 87.77 87.77 0.0K
09:53 85.75 86.43 85.75 86.43 1.3K
09:54 85.21 86.16 85.21 86.16 1.6K
09:55 86.16 86.16 86.16 86.16 0.8K
09:56 86.16 86.16 85.25 85.25 0.8K
09:57 85.00 85.33 85.00 85.33 2.0K
09:58 85.33 85.33 85.33 85.33 0.0K
09:59 85.93 85.93 85.09 85.09 0.6K
10:00 85.09 85.87 84.73 84.73 1.9K
10:01 84.73 85.49 84.73 85.49 1.3K
10:02 85.49 85.49 85.49 85.49 0.1K
10:03 85.49 85.49 85.49 85.49 0.0K
10:04 85.49 85.49 85.49 85.49 0.5K
10:05 85.49 85.49 85.49 85.49 0.7K
10:06 85.49 85.49 85.49 85.49 0.0K
10:07 85.49 85.49 85.49 85.49 0.0K
10:08 85.49 85.49 85.49 85.49 0.1K
10:09 85.49 85.49 85.49 85.49 0.0K
10:10 85.49 85.49 85.49 85.49 0.1K
10:11 85.49 85.49 85.49 85.49 0.1K
10:12 85.49 85.49 85.36 85.36 0.6K
10:13 85.36 85.36 85.36 85.36 0.2K
10:14 85.36 85.36 85.36 85.36 0.2K
10:15 85.36 85.36 85.00 85.36 0.9K
10:16 85.36 85.36 85.36 85.36 0.1K
10:17 85.36 85.36 85.36 85.36 0.2K
10:18 85.36 85.36 85.36 85.36 0.0K
10:19 85.36 85.36 85.36 85.36 0.0K
10:20 85.36 85.36 85.36 85.36 0.1K
10:21 85.11 85.11 84.80 84.80 1.6K
10:22 84.80 84.80 84.68 84.68 0.4K
10:23 84.68 84.68 84.68 84.68 0.0K
10:24 84.42 84.42 84.42 84.42 0.6K
10:25 84.42 84.42 84.42 84.42 0.0K
10:26 84.42 85.54 84.42 85.54 1.3K
10:27 85.54 85.54 84.87 84.87 0.1K
10:28 84.87 85.14 84.87 85.07 4.2K
10:29 85.07 85.09 84.94 84.94 2.6K
10:30 84.94 85.05 84.94 85.05 0.9K
10:31 85.05 85.05 85.05 85.05 0.0K
10:32 85.05 85.05 84.82 84.82 4.8K
10:33 84.82 84.82 84.82 84.82 0.1K
10:34 84.82 84.82 84.82 84.82 0.0K
10:35 84.82 84.82 84.82 84.82 0.0K
10:36 84.45 84.45 84.45 84.45 0.2K
10:37 84.45 84.72 84.45 84.72 0.9K
10:38 84.72 85.00 84.72 84.72 1.2K
10:39 84.72 84.72 84.59 84.59 0.1K
10:40 84.42 84.50 84.42 84.50 0.6K
10:41 84.11 84.11 83.86 83.86 1.2K
10:42 83.86 84.23 83.86 84.23 0.4K
10:43 84.23 84.40 84.23 84.40 1.1K
10:44 84.50 84.50 84.50 84.50 0.4K
10:45 84.04 84.04 84.04 84.04 0.3K
10:46 84.04 84.04 84.03 84.03 0.9K
10:47 84.03 84.40 84.03 84.40 1.3K
10:48 84.40 84.57 84.40 84.57 0.6K
10:49 84.57 85.03 84.57 84.81 3.5K
10:50 84.81 84.81 84.81 84.81 0.0K
10:51 84.81 84.81 84.81 84.81 0.1K
10:52 85.02 85.02 85.02 85.02 1.1K
10:53 85.02 85.02 84.84 84.90 1.3K
10:54 84.97 84.97 84.97 84.97 0.4K
10:55 84.97 84.97 84.97 84.97 0.1K
10:56 84.97 84.97 84.84 84.84 1.0K
10:57 84.91 84.91 84.91 84.91 0.3K
10:58 84.91 85.24 84.91 85.24 0.3K
10:59 85.24 85.24 84.89 84.89 0.1K
11:00 84.89 84.91 84.89 84.91 0.2K
11:01 84.91 85.30 84.91 85.30 2.5K
11:02 85.30 85.57 85.30 85.57 0.2K
11:03 85.57 85.57 85.57 85.57 0.3K
11:04 84.96 84.96 84.96 84.96 4.5K
11:05 84.96 85.10 84.96 85.10 0.6K
11:06 84.96 84.96 84.96 84.96 0.2K
11:07 84.88 84.88 84.88 84.88 0.3K
11:08 84.88 84.88 84.88 84.88 0.1K
11:09 84.88 85.12 84.88 85.12 1.7K
11:10 84.91 84.91 84.88 84.88 0.9K
11:11 84.88 84.88 84.88 84.88 0.0K
11:12 84.88 84.88 84.88 84.88 0.3K
11:13 84.88 84.88 84.88 84.88 0.0K
11:14 84.88 84.88 84.88 84.88 0.2K
11:15 84.89 84.89 84.89 84.89 0.7K
11:16 84.89 85.00 84.89 84.89 0.7K
11:17 84.89 84.89 84.76 84.76 1.5K
11:18 84.75 84.75 84.60 84.60 0.5K
11:19 84.74 84.74 84.59 84.59 0.3K
11:20 84.74 84.74 84.74 84.74 0.3K
11:21 84.74 84.74 84.74 84.74 4.3K
11:22 84.59 84.59 84.51 84.51 1.4K
11:23 84.51 84.51 84.51 84.51 0.4K
11:24 84.70 85.00 84.58 85.00 3.0K
11:25 85.00 85.00 85.00 85.00 0.0K
11:26 85.00 85.12 84.89 84.96 3.7K
11:27 84.96 84.96 84.95 84.95 0.6K
11:28 84.95 84.95 84.95 84.95 0.6K
11:29 84.95 84.95 84.82 84.82 0.8K
11:30 84.82 84.82 84.82 84.82 0.0K
11:31 84.82 84.82 84.82 84.82 0.0K
11:32 84.82 84.82 84.82 84.82 0.4K
11:33 85.04 85.04 85.04 85.04 0.6K
11:34 85.04 85.18 85.04 85.18 5.8K
11:35 85.18 85.18 85.18 85.18 0.1K
11:36 85.18 85.18 85.18 85.18 0.0K
11:37 85.18 85.18 85.18 85.18 0.3K
11:38 85.18 85.68 85.18 85.68 0.4K
11:39 85.69 85.69 85.69 85.69 0.1K
11:40 85.69 85.69 85.69 85.69 1.0K
11:41 85.69 85.69 85.57 85.57 0.6K
11:42 85.33 85.33 85.33 85.33 0.5K
11:43 85.33 85.33 85.33 85.33 0.0K
11:44 85.34 85.34 85.04 85.04 0.9K
11:45 85.04 85.04 85.00 85.00 0.3K
11:46 85.00 85.00 84.92 84.92 0.3K
11:47 84.92 84.93 84.92 84.93 0.1K
11:48 84.93 85.15 84.93 85.15 0.8K
11:49 85.15 85.22 85.15 85.22 0.4K
11:50 85.22 85.22 85.15 85.15 1.0K
11:51 85.15 85.31 85.15 85.15 0.5K
11:52 85.15 85.15 85.00 85.00 0.2K
11:53 85.34 85.70 85.34 85.70 3.8K
11:54 85.70 85.86 85.70 85.86 0.2K
11:55 85.86 85.86 85.86 85.86 0.1K
11:56 85.86 85.86 85.81 85.81 1.8K
11:57 85.81 85.81 85.64 85.64 0.4K
11:58 85.64 85.76 85.64 85.76 0.2K
11:59 85.76 85.76 85.50 85.50 0.6K
12:00 85.50 85.50 85.50 85.50 0.1K
12:01 85.50 85.50 85.50 85.50 0.0K
12:02 85.50 85.50 85.50 85.50 0.0K
12:03 85.50 85.50 85.50 85.50 0.1K
12:04 85.33 85.33 85.33 85.33 0.1K
12:05 85.34 85.34 85.34 85.34 0.1K
12:06 85.33 85.67 85.33 85.67 0.3K
12:07 85.33 85.33 85.33 85.33 0.1K
12:08 85.33 85.33 85.20 85.20 0.4K
12:09 85.20 85.20 85.20 85.20 0.0K
12:10 85.20 85.20 85.19 85.19 0.6K
12:11 85.19 85.19 85.18 85.18 0.1K
12:12 85.18 85.86 85.18 85.22 0.2K
12:13 85.58 85.58 85.58 85.58 0.1K
12:14 85.22 85.22 85.19 85.19 0.5K
12:15 85.19 85.19 85.19 85.19 0.1K
12:16 85.19 85.19 85.18 85.18 0.1K
12:17 85.18 85.20 85.18 85.20 0.3K
12:18 85.20 85.20 85.10 85.10 0.4K
12:19 85.10 85.14 85.10 85.14 0.2K
12:20 85.14 85.16 85.00 85.00 2.5K
12:21 85.00 85.00 85.00 85.00 0.0K
12:22 85.00 85.00 85.00 85.00 0.1K
12:23 85.00 85.00 85.00 85.00 0.2K
12:24 85.00 85.00 85.00 85.00 0.3K
12:25 85.22 85.22 85.00 85.00 1.4K
12:26 85.00 85.01 85.00 85.00 1.1K
12:27 85.00 85.00 85.00 85.00 0.2K
12:28 85.15 85.15 85.01 85.01 0.5K
12:29 85.01 85.32 85.01 85.32 1.8K
12:30 85.32 85.32 85.32 85.32 0.4K
12:31 85.32 85.32 85.32 85.32 0.0K
12:32 85.32 85.32 85.32 85.32 0.0K
12:33 85.43 85.54 85.43 85.54 1.5K
12:34 85.54 85.54 85.54 85.54 0.0K
12:35 85.54 85.54 85.54 85.54 0.0K
12:36 85.54 85.54 85.54 85.54 0.0K
12:37 85.54 85.54 85.21 85.21 0.1K
12:38 85.21 85.32 85.21 85.32 0.1K
12:39 85.32 85.32 85.32 85.32 0.1K
12:40 85.32 85.32 85.12 85.12 0.2K
12:41 85.12 85.32 85.12 85.15 0.7K
12:42 85.15 85.15 85.15 85.15 0.4K
12:43 85.15 85.15 85.15 85.15 0.1K
12:44 85.15 85.15 85.10 85.10 0.2K
12:45 85.10 85.10 85.09 85.09 1.0K
12:46 85.01 85.01 84.89 84.89 1.5K
12:47 84.89 85.00 84.89 85.00 0.2K
12:48 85.00 85.00 85.00 85.00 0.1K
12:49 85.00 85.00 84.96 84.96 0.5K
12:50 84.96 84.96 84.92 84.92 0.1K
12:51 84.97 85.16 84.97 85.16 0.6K
12:52 85.09 85.09 85.00 85.00 0.7K
12:53 85.00 85.07 85.00 85.07 0.4K
12:54 84.92 85.00 84.92 85.00 2.1K
12:55 85.00 85.00 85.00 85.00 0.1K
12:56 85.00 85.07 84.91 85.00 0.3K
12:57 85.00 85.00 85.00 85.00 0.1K
12:58 85.00 85.00 85.00 85.00 0.2K
12:59 84.96 85.01 84.96 85.01 0.5K
13:00 85.01 85.01 84.98 84.98 1.0K
13:01 84.98 84.98 84.88 84.88 1.9K
13:02 84.87 84.87 84.82 84.82 1.7K
13:03 84.67 84.82 84.58 84.65 2.8K
13:04 84.63 84.63 84.61 84.61 0.6K
13:05 84.61 84.61 84.57 84.57 1.0K
13:06 84.57 84.77 84.57 84.76 4.2K
13:07 84.76 84.76 84.76 84.76 0.4K
13:08 84.76 84.76 84.76 84.76 0.1K
13:09 84.76 84.76 84.76 84.76 0.0K
13:10 84.76 84.76 84.75 84.75 0.1K
13:11 84.75 84.75 84.30 84.30 5.7K
13:12 84.30 84.30 84.29 84.29 0.6K
13:13 84.29 84.29 84.29 84.29 0.0K
13:14 84.29 84.29 84.29 84.29 0.0K
13:15 84.29 84.32 84.29 84.32 0.5K
13:16 84.07 84.55 84.07 84.55 1.0K
13:17 84.51 84.51 84.51 84.51 2.0K
13:18 84.43 84.43 84.11 84.11 0.8K
13:19 84.11 84.50 84.11 84.50 0.1K
13:20 84.51 84.51 84.51 84.51 0.1K
13:21 84.51 84.66 84.51 84.66 0.2K
13:22 84.66 84.66 84.66 84.66 0.4K
13:23 84.66 84.66 84.66 84.66 0.0K
13:24 84.66 84.66 84.66 84.66 0.4K
13:25 84.66 84.66 84.66 84.66 0.0K
13:26 84.46 84.46 84.46 84.46 1.6K
13:27 84.45 84.45 84.45 84.45 0.3K
13:28 84.45 84.45 84.45 84.45 0.2K
13:29 84.45 84.56 84.45 84.56 0.6K
13:30 84.58 84.58 84.57 84.57 0.8K
13:31 84.57 84.58 84.57 84.58 1.5K
13:32 84.58 84.58 84.50 84.50 3.9K
13:33 84.50 84.50 84.50 84.50 0.1K
13:34 84.50 84.50 84.50 84.50 0.4K
13:35 84.50 84.71 84.50 84.71 5.7K
13:36 84.71 84.71 84.71 84.71 0.1K
13:37 84.71 84.71 84.71 84.71 0.2K
13:38 84.72 84.80 84.67 84.80 5.5K
13:39 84.80 84.80 84.80 84.80 0.1K
13:40 84.80 84.80 84.80 84.80 0.1K
13:41 84.80 84.80 84.62 84.62 0.5K
13:42 84.62 84.62 84.62 84.62 0.0K
13:43 84.62 84.62 84.62 84.62 0.1K
13:44 84.62 84.62 84.62 84.62 0.2K
13:45 84.62 84.62 84.62 84.62 0.0K
13:46 84.62 84.62 84.62 84.62 0.3K
13:47 84.86 84.86 84.86 84.86 1.9K
13:48 84.86 84.86 84.86 84.86 0.3K
13:49 84.86 84.86 84.86 84.86 0.0K
13:50 84.86 84.86 84.86 84.86 0.1K
13:51 84.86 85.00 84.86 85.00 4.3K
13:52 85.00 85.00 85.00 85.00 0.0K
13:53 85.00 85.08 85.00 85.08 0.2K
13:54 85.08 85.08 85.00 85.00 0.2K
13:55 85.00 85.00 85.00 85.00 0.7K
13:56 85.00 85.00 85.00 85.00 0.2K
13:57 85.00 85.00 84.88 84.88 0.6K
13:58 84.88 84.98 84.88 84.88 0.9K
13:59 84.90 84.90 84.84 84.84 0.6K
14:00 84.84 84.84 84.78 84.78 0.6K
14:01 84.89 84.92 84.78 84.92 3.0K
14:02 84.92 84.92 84.77 84.79 0.8K
14:03 84.76 84.76 84.76 84.76 0.3K
14:04 84.76 84.79 84.76 84.79 0.1K
14:05 84.79 84.79 84.49 84.49 1.8K
14:06 84.49 84.67 84.49 84.67 1.0K
14:07 84.67 84.67 84.67 84.67 0.3K
14:08 84.67 84.67 84.62 84.62 0.2K
14:09 84.36 84.36 84.36 84.36 1.5K
14:10 84.35 84.35 84.35 84.35 0.4K
14:11 84.35 84.40 84.35 84.40 0.7K
14:12 84.40 84.65 84.40 84.65 1.3K
14:13 85.15 85.15 84.75 84.75 3.2K
14:14 84.75 84.75 84.70 84.70 2.9K
14:15 85.14 85.21 84.72 84.82 7.7K
14:16 84.82 84.82 84.82 84.82 0.3K
14:17 84.82 84.82 84.82 84.82 0.1K
14:18 84.82 84.84 84.78 84.78 3.0K
14:19 84.50 84.58 84.42 84.42 4.5K
14:20 84.42 84.42 84.40 84.40 0.7K
14:21 84.40 84.40 84.39 84.39 0.6K
14:22 84.39 84.39 84.37 84.39 0.5K
14:23 84.39 84.55 84.39 84.55 1.1K
14:24 84.55 84.55 84.51 84.51 0.8K
14:25 84.51 84.65 84.40 84.51 8.7K
14:26 84.51 84.51 84.51 84.51 0.9K
14:27 84.51 84.51 84.51 84.51 0.2K
14:28 84.51 84.51 84.51 84.51 0.1K
14:29 84.51 84.51 84.46 84.46 0.5K
14:30 84.46 84.46 84.46 84.46 0.2K
14:31 84.65 84.79 84.65 84.79 2.3K
14:32 84.78 84.91 84.78 84.91 0.9K
14:33 84.91 84.91 84.77 84.77 0.3K
14:34 84.87 84.87 84.82 84.82 0.6K
14:35 84.82 84.82 84.82 84.82 0.5K
14:36 84.82 84.82 84.82 84.82 0.1K
14:37 84.82 84.82 84.80 84.80 1.1K
14:38 84.80 84.80 84.80 84.80 0.1K
14:39 84.80 84.80 84.80 84.80 0.2K
14:40 84.80 84.80 84.80 84.80 0.1K
14:41 84.80 84.80 84.80 84.80 0.2K
14:42 84.80 84.80 84.62 84.70 3.7K
14:43 84.52 84.63 84.52 84.60 1.5K
14:44 84.60 84.68 84.60 84.62 1.4K
14:45 84.62 84.62 84.62 84.62 1.0K
14:46 84.62 84.63 84.62 84.63 0.5K
14:47 84.63 84.63 84.63 84.63 0.1K
14:48 84.63 84.63 84.62 84.62 0.1K
14:49 84.62 84.62 84.62 84.62 0.1K
14:50 84.62 84.62 84.62 84.62 0.2K
14:51 84.62 84.62 84.62 84.62 0.1K
14:52 84.73 84.79 84.73 84.79 2.6K
14:53 84.79 85.05 84.79 85.05 2.0K
14:54 85.00 85.00 84.93 84.93 5.3K
14:55 84.93 84.93 84.83 84.90 0.8K
14:56 84.80 84.80 84.58 84.58 2.3K
14:57 84.58 84.58 84.58 84.58 0.5K
14:58 84.58 84.63 84.55 84.63 1.5K
14:59 84.63 84.63 84.61 84.61 0.3K
15:00 84.61 84.61 84.53 84.53 0.4K
15:01 84.53 84.66 84.53 84.66 0.5K
15:02 84.66 84.69 84.61 84.65 1.1K
15:03 84.65 84.65 84.52 84.52 1.9K
15:04 84.52 84.52 84.47 84.47 0.2K
15:05 84.47 84.47 84.46 84.46 0.7K
15:06 84.34 84.34 84.00 84.00 3.3K
15:07 84.00 84.03 83.85 83.92 1.9K
15:08 84.04 84.04 83.99 83.99 4.1K
15:09 83.86 83.99 83.86 83.92 1.1K
15:10 83.92 84.01 83.92 84.01 0.9K
15:11 84.01 84.22 83.97 83.97 8.3K
15:12 83.98 83.98 83.90 83.90 2.5K
15:13 83.90 83.96 83.90 83.96 0.6K
15:14 83.96 84.16 83.96 84.16 0.5K
15:15 84.06 84.10 84.04 84.05 3.9K
15:16 84.37 84.95 84.37 84.95 4.2K
15:17 84.77 84.77 84.77 84.77 0.8K
15:18 84.77 84.96 84.72 84.72 1.5K
15:19 84.72 84.72 84.64 84.64 1.7K
15:20 84.95 84.95 84.95 84.95 0.5K
15:21 84.95 84.95 84.33 84.33 0.4K
15:22 84.33 85.00 84.33 85.00 0.2K
15:23 85.01 85.01 85.01 85.01 0.6K
15:24 85.01 85.46 85.01 85.46 3.2K
15:25 85.46 85.46 85.46 85.46 0.4K
15:26 85.46 85.46 85.46 85.46 0.1K
15:27 85.46 85.46 85.08 85.08 2.3K
15:28 85.08 85.08 85.08 85.08 0.5K
15:29 85.08 85.08 85.08 85.08 0.0K
15:30 85.08 85.08 85.00 85.00 0.3K
15:31 85.00 85.00 85.00 85.00 0.2K
15:32 85.00 85.24 85.00 85.24 1.3K
15:33 85.16 85.49 85.10 85.49 2.4K
15:34 85.49 85.52 85.49 85.52 0.5K
15:35 85.52 85.52 85.52 85.52 0.4K
15:36 85.52 85.52 85.45 85.45 0.6K
15:37 85.45 85.54 85.45 85.54 1.2K
15:38 85.54 85.54 85.54 85.54 0.9K
15:39 85.54 85.54 85.36 85.36 0.3K
15:40 85.43 85.52 85.43 85.52 0.4K
15:41 85.42 85.42 85.42 85.42 0.3K
15:42 85.42 85.42 85.12 85.12 4.2K
15:43 85.00 85.00 84.64 84.64 1.5K
15:44 84.64 84.93 84.64 84.93 2.4K
15:45 84.93 84.93 84.85 84.85 0.3K
15:46 84.84 84.85 84.83 84.85 2.0K
15:47 84.84 84.84 84.73 84.73 0.8K
15:48 84.73 84.73 84.60 84.63 1.6K
15:49 84.60 85.06 84.60 85.06 5.9K
15:50 85.06 85.06 84.97 84.97 0.8K
15:51 84.97 85.12 84.93 84.98 2.3K
15:52 84.98 84.98 84.97 84.97 0.6K
15:53 84.93 84.93 84.93 84.93 0.9K
15:54 84.93 84.98 84.93 84.98 2.9K
15:55 84.98 84.98 84.88 84.92 2.8K
15:56 84.92 85.34 84.92 85.08 8.4K
15:57 85.08 85.08 85.03 85.03 3.8K
15:58 84.93 84.98 84.93 84.98 7.3K
15:59 84.97 84.97 84.77 84.85 5.0K
16:00 84.92 84.93 84.79 84.93 39.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし