ServiceTitan Inc (TTAN)

TTAN
🏛️ アメリカ →
103.75
最終更新: 2025-10-02
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
09:30 106.23 106.23 105.62 105.72 11.9K
09:31 106.00 106.11 105.57 105.57 6.3K
09:32 105.57 105.69 105.57 105.64 2.0K
09:33 105.64 105.82 105.22 105.22 2.6K
09:34 105.06 105.38 105.06 105.38 3.2K
09:35 105.38 105.38 105.16 105.16 1.6K
09:37 105.27 105.59 105.27 105.34 5.8K
09:38 105.29 105.44 105.29 105.42 2.4K
09:39 105.26 105.44 105.26 105.44 3.2K
09:40 105.45 105.46 105.08 105.33 7.7K
09:41 105.50 105.50 105.31 105.44 3.6K
09:42 105.60 105.76 105.60 105.76 1.5K
09:43 105.45 105.65 105.45 105.65 2.2K
09:44 105.97 105.97 105.65 105.67 4.8K
09:45 105.67 105.67 105.67 105.67 1.3K
09:46 105.67 105.67 105.67 105.67 1.4K
09:47 105.53 105.67 105.53 105.67 0.7K
09:48 105.65 105.67 105.49 105.58 3.5K
09:49 105.66 105.99 105.66 105.99 5.8K
09:50 105.74 105.99 105.74 105.99 1.0K
09:51 105.77 105.77 105.74 105.74 1.9K
09:52 105.87 105.87 105.74 105.75 1.8K
09:53 105.66 105.78 105.63 105.78 1.2K
09:54 105.70 105.70 105.70 105.70 0.2K
09:55 105.71 105.71 105.71 105.71 1.4K
09:56 105.73 105.76 105.71 105.76 0.8K
09:57 105.96 105.96 105.64 105.77 5.4K
09:58 105.79 105.91 105.79 105.91 0.9K
09:59 106.06 106.44 106.06 106.44 7.5K
10:01 106.37 106.53 106.36 106.38 4.5K
10:02 106.18 106.18 106.18 106.18 1.1K
10:03 106.34 106.34 106.06 106.06 1.0K
10:04 106.23 106.23 106.23 106.23 1.0K
10:05 106.24 106.45 106.24 106.41 3.4K
10:06 106.51 106.51 106.51 106.51 2.5K
10:07 106.80 106.80 106.43 106.69 5.3K
10:08 106.57 106.69 106.57 106.69 1.1K
10:09 106.83 106.83 106.60 106.69 2.2K
10:10 106.70 106.72 106.69 106.72 2.6K
10:11 106.73 106.87 106.73 106.76 9.6K
10:12 106.86 106.86 106.86 106.86 0.6K
10:13 106.86 106.89 106.58 106.65 45.0K
10:14 106.63 106.76 106.63 106.76 3.1K
10:15 106.61 106.71 106.61 106.71 4.7K
10:16 106.59 106.75 106.59 106.75 10.2K
10:17 106.54 106.80 106.54 106.80 5.1K
10:18 106.90 106.90 106.75 106.75 10.9K
10:19 106.72 106.72 106.72 106.72 0.6K
10:20 106.83 106.97 106.83 106.97 2.0K
10:21 106.75 107.44 106.75 107.10 29.1K
10:22 107.28 107.39 107.17 107.39 7.3K
10:23 107.40 107.50 107.40 107.50 29.5K
10:24 107.55 107.74 107.55 107.69 29.2K
10:25 107.72 107.72 107.28 107.37 52.5K
10:26 107.42 107.42 107.42 107.42 3.4K
10:27 107.35 107.35 107.35 107.35 0.8K
10:28 106.99 106.99 106.99 106.99 2.6K
10:29 107.29 107.29 107.20 107.20 0.7K
10:30 107.17 107.17 107.17 107.17 0.7K
10:31 107.55 107.72 107.24 107.56 18.3K
10:32 107.35 108.45 107.35 108.20 30.3K
10:33 108.20 108.21 108.20 108.21 2.1K
10:34 108.23 108.23 108.08 108.08 7.8K
10:35 108.20 108.20 108.02 108.18 4.1K
10:36 108.21 108.21 107.91 107.91 6.5K
10:37 108.17 108.17 108.04 108.05 3.3K
10:38 108.02 108.11 108.02 108.11 2.1K
10:39 108.14 108.28 108.07 108.07 6.9K
10:40 108.14 108.14 108.09 108.09 3.3K
10:41 108.24 108.24 108.20 108.20 0.8K
10:42 108.21 108.48 108.20 108.32 7.0K
10:43 108.30 108.56 108.30 108.46 3.2K
10:44 108.57 108.63 108.46 108.50 3.6K
10:45 108.46 108.49 108.38 108.48 2.8K
10:46 108.39 108.52 108.13 108.13 5.6K
10:47 108.15 108.15 108.12 108.11 0.9K
10:48 108.15 108.15 108.11 108.14 1.5K
10:49 108.30 108.30 108.30 108.30 1.1K
10:50 108.14 108.14 107.78 107.85 27.7K
10:51 107.97 107.97 107.97 107.97 1.9K
10:52 107.92 107.99 107.89 107.95 0.9K
10:53 108.00 108.04 107.94 108.04 2.5K
10:54 107.94 108.04 107.94 108.04 0.9K
10:55 107.94 108.04 107.78 107.90 3.5K
10:56 107.90 107.90 107.78 107.80 1.3K
10:57 107.90 107.90 107.90 107.90 0.5K
10:58 107.90 107.90 107.90 107.90 0.5K
10:59 107.90 107.91 107.80 107.91 1.5K
11:00 107.79 107.86 107.73 107.79 3.6K
11:01 107.90 107.90 107.83 107.83 2.2K
11:02 108.37 108.45 108.27 108.28 9.1K
11:03 108.30 108.44 108.30 108.44 0.7K
11:04 108.42 108.45 108.33 108.45 5.1K
11:05 108.54 108.54 108.45 108.45 1.0K
11:06 108.45 108.46 108.45 108.46 0.6K
11:07 108.46 108.46 108.26 108.26 3.5K
11:09 108.28 108.39 108.28 108.39 1.3K
11:10 108.27 108.27 108.27 108.27 0.3K
11:11 108.26 108.40 108.26 108.39 1.1K
11:12 108.40 108.40 108.40 108.40 0.7K
11:13 108.40 108.41 108.40 108.41 1.1K
11:14 108.40 108.41 108.40 108.41 0.9K
11:15 108.40 108.40 108.27 108.31 2.3K
11:16 108.22 108.22 108.06 108.06 3.4K
11:17 108.00 108.00 107.99 107.99 1.2K
11:18 107.82 107.82 107.57 107.66 2.4K
11:19 107.69 107.69 107.62 107.68 2.1K
11:20 107.68 107.68 107.65 107.65 0.8K
11:21 107.61 107.72 107.54 107.72 0.8K
11:22 107.78 108.02 107.78 108.02 2.5K
11:23 108.01 108.01 108.01 108.01 1.1K
11:24 108.00 108.01 107.69 108.01 0.6K
11:25 108.21 108.21 108.09 108.09 4.6K
11:26 108.10 108.10 107.98 107.98 1.2K
11:27 108.10 108.10 108.10 108.10 0.3K
11:28 108.10 108.17 108.03 108.10 1.4K
11:29 108.10 108.10 107.99 107.99 0.7K
11:30 108.06 108.12 108.02 108.12 2.3K
11:31 108.09 108.10 107.91 108.01 3.5K
11:32 108.01 108.01 108.01 108.01 0.7K
11:34 108.03 108.03 108.02 108.02 0.4K
11:35 108.12 108.12 108.02 108.02 2.3K
11:36 108.02 108.02 108.02 108.02 0.5K
11:37 108.00 108.02 108.00 108.02 1.3K
11:38 108.10 108.10 108.04 108.04 3.1K
11:39 108.12 108.12 108.04 108.04 2.6K
11:40 108.04 108.04 108.04 108.04 1.0K
11:41 108.04 108.04 108.04 108.04 0.5K
11:42 108.12 108.12 108.06 108.09 1.2K
11:43 108.12 108.12 108.00 108.04 6.0K
11:44 107.99 108.11 107.98 107.98 1.6K
11:45 108.06 108.06 108.06 108.06 0.1K
11:46 108.05 108.05 107.84 107.85 8.4K
11:48 107.74 107.88 107.73 107.73 3.7K
11:49 107.85 107.85 107.51 107.51 2.1K
11:51 107.57 107.64 107.57 107.64 0.4K
11:52 107.56 107.67 107.56 107.67 1.4K
11:53 107.67 107.67 107.67 107.67 1.3K
11:54 107.67 107.67 107.67 107.67 0.3K
11:55 107.56 107.56 107.56 107.56 0.3K
11:56 107.60 107.78 107.60 107.78 0.7K
11:57 107.61 107.67 107.57 107.57 2.5K
11:58 107.78 107.78 107.78 107.78 0.4K
11:59 107.68 107.68 107.60 107.60 0.5K
12:00 107.68 107.68 107.48 107.48 5.6K
12:01 107.63 107.63 107.60 107.60 0.5K
12:02 107.47 107.47 107.47 107.47 1.1K
12:03 107.47 107.47 107.47 107.47 0.6K
12:04 107.49 107.50 107.42 107.50 1.1K
12:05 107.43 107.50 107.43 107.50 0.8K
12:06 107.55 107.55 107.55 107.55 0.5K
12:07 107.50 107.50 107.50 107.50 1.0K
12:09 107.57 107.57 107.54 107.54 3.4K
12:10 107.63 107.68 107.54 107.62 7.0K
12:11 107.62 107.69 107.62 107.68 0.4K
12:12 107.66 107.73 107.66 107.73 1.4K
12:13 107.67 107.67 107.67 107.67 0.5K
12:14 107.77 107.77 107.71 107.71 0.9K
12:15 107.71 107.78 107.70 107.70 2.8K
12:17 107.73 107.74 107.73 107.74 2.2K
12:18 107.77 107.84 107.77 107.84 3.8K
12:19 107.77 107.84 107.77 107.84 3.6K
12:20 107.91 107.91 107.91 107.91 0.3K
12:21 107.94 107.94 107.86 107.92 0.8K
12:22 107.85 107.85 107.85 107.85 1.4K
12:23 107.96 107.96 107.94 107.94 0.5K
12:24 107.99 108.01 107.99 108.01 0.7K
12:25 107.96 108.05 107.96 108.05 2.3K
12:26 108.05 108.05 107.93 107.99 5.3K
12:27 107.99 107.99 107.91 107.91 2.0K
12:28 107.99 107.99 107.99 107.99 1.2K
12:29 107.99 107.99 107.88 107.97 3.5K
12:31 107.96 107.96 107.96 107.96 0.2K
12:32 107.87 107.87 107.72 107.81 2.4K
12:33 107.81 107.81 107.81 107.81 1.1K
12:37 107.84 107.89 107.77 107.86 2.7K
12:38 107.90 107.90 107.90 107.90 0.2K
12:39 107.90 107.90 107.90 107.90 0.5K
12:40 107.91 107.91 107.84 107.90 2.1K
12:41 107.92 107.92 107.86 107.86 0.8K
12:42 107.88 107.88 107.80 107.80 3.0K
12:43 107.79 107.79 107.79 107.79 1.3K
12:44 107.77 107.77 107.77 107.77 0.4K
12:46 107.85 107.85 107.73 107.73 2.4K
12:47 107.79 107.80 107.79 107.80 1.3K
12:50 107.81 107.81 107.81 107.81 0.6K
12:51 107.81 107.81 107.79 107.79 1.3K
12:52 107.82 107.82 107.78 107.82 0.7K
12:53 107.75 107.85 107.72 107.85 4.1K
12:54 107.80 107.80 107.80 107.80 0.6K
12:55 107.74 107.74 107.74 107.74 0.7K
12:56 107.80 107.80 107.80 107.80 0.8K
12:57 107.80 107.97 107.80 107.97 3.4K
12:58 107.93 108.02 107.88 107.94 3.2K
12:59 107.94 107.94 107.94 107.94 0.6K
13:00 107.92 107.94 107.88 107.94 0.6K
13:01 107.92 107.95 107.92 107.95 0.5K
13:02 107.95 107.95 107.86 107.86 1.7K
13:03 107.94 107.94 107.89 107.94 1.3K
13:04 107.94 107.94 107.87 107.92 2.0K
13:06 107.83 107.83 107.62 107.62 8.1K
13:07 107.73 107.73 107.60 107.60 5.5K
13:08 107.64 107.71 107.63 107.63 16.1K
13:09 107.71 107.71 107.71 107.71 0.4K
13:10 107.79 107.80 107.79 107.80 0.5K
13:11 107.85 107.90 107.85 107.90 1.8K
13:12 107.91 107.99 107.86 107.99 2.5K
13:13 108.00 108.03 107.91 107.91 4.0K
13:14 107.87 107.87 107.81 107.81 23.7K
13:15 107.81 107.81 107.80 107.80 3.7K
13:17 107.79 107.89 107.79 107.83 39.6K
13:18 107.93 107.93 107.93 107.93 1.2K
13:19 107.93 107.93 107.71 107.71 4.4K
13:20 107.76 107.80 107.65 107.66 8.6K
13:21 107.67 107.68 107.65 107.66 3.1K
13:22 107.68 107.70 107.65 107.67 6.4K
13:23 107.67 107.71 107.62 107.71 2.3K
13:24 107.62 107.69 107.62 107.69 1.3K
13:26 107.64 107.72 107.64 107.72 0.4K
13:27 107.64 107.64 107.55 107.59 4.7K
13:28 107.68 107.68 107.52 107.53 4.2K
13:30 107.62 107.62 107.53 107.53 2.8K
13:31 107.59 107.59 107.59 107.59 1.8K
13:32 107.59 107.59 107.59 107.59 0.5K
13:33 107.59 107.59 107.53 107.53 0.9K
13:34 107.59 107.59 107.59 107.59 0.9K
13:35 107.48 107.48 107.37 107.46 3.7K
13:36 107.52 107.52 107.37 107.37 2.1K
13:37 107.42 107.44 107.42 107.44 0.6K
13:38 107.43 107.43 107.43 107.43 0.5K
13:39 107.43 107.43 107.43 107.43 0.7K
13:40 107.43 107.47 107.42 107.43 1.8K
13:42 107.43 107.43 107.31 107.31 2.4K
13:43 107.40 107.40 107.21 107.21 2.7K
13:44 107.07 107.16 107.05 107.05 4.7K
13:45 107.02 107.03 107.00 107.03 2.3K
13:46 107.00 107.00 106.79 106.91 5.5K
13:47 107.05 107.05 107.05 107.05 3.1K
13:48 106.97 106.97 106.88 106.89 5.4K
13:50 106.92 106.92 106.91 106.91 0.9K
13:52 107.02 107.02 106.99 106.99 1.9K
13:53 106.98 107.04 106.98 107.04 0.3K
13:54 106.98 106.98 106.98 106.98 1.2K
13:55 106.87 106.87 106.87 106.87 9.0K
13:56 106.91 106.91 106.84 106.84 1.9K
13:57 106.85 106.85 106.85 106.85 18.3K
13:58 106.90 107.00 106.90 107.00 0.7K
13:59 106.97 106.97 106.97 106.97 0.4K
14:00 106.97 107.08 106.97 106.98 1.9K
14:01 106.98 106.99 106.98 106.98 1.1K
14:02 106.99 106.99 106.99 106.99 13.7K
14:03 106.99 107.03 106.99 107.03 0.4K
14:04 106.99 106.99 106.99 106.99 0.7K
14:05 107.09 107.09 106.99 106.99 0.3K
14:06 107.08 107.13 107.08 107.13 2.5K
14:07 107.11 107.11 107.02 107.02 2.2K
14:08 107.02 107.02 107.02 107.02 0.6K
14:09 107.02 107.02 107.02 107.02 0.5K
14:11 107.02 107.03 107.02 107.03 0.6K
14:12 106.84 106.84 106.74 106.75 6.6K
14:13 106.59 106.59 106.59 106.59 1.1K
14:14 106.56 106.56 106.53 106.53 0.9K
14:15 106.52 106.63 106.52 106.63 0.8K
14:16 106.52 106.52 106.41 106.41 4.5K
14:19 106.42 106.42 106.42 106.42 0.2K
14:20 106.43 106.43 106.43 106.43 0.3K
14:21 106.43 106.55 106.43 106.55 1.5K
14:22 106.43 106.43 106.43 106.43 0.6K
14:23 106.43 106.43 106.43 106.43 0.6K
14:24 106.43 106.43 106.43 106.43 0.5K
14:25 106.43 106.43 106.42 106.42 0.4K
14:26 106.43 106.61 106.43 106.53 5.9K
14:27 106.60 106.60 106.60 106.60 0.1K
14:28 106.53 106.53 106.12 106.12 31.2K
14:29 106.10 106.10 105.98 105.98 2.5K
14:30 106.09 106.09 105.86 105.98 3.0K
14:31 105.92 105.93 105.92 105.93 0.6K
14:32 105.98 106.07 105.97 106.07 2.6K
14:35 106.21 106.21 106.18 106.18 1.6K
14:36 106.09 106.09 106.09 106.09 1.2K
14:37 105.99 105.99 105.98 105.98 0.8K
14:38 106.10 106.10 105.94 105.94 1.9K
14:39 105.98 105.98 105.98 105.98 0.2K
14:40 105.94 106.02 105.94 106.02 1.2K
14:41 105.96 105.96 105.96 105.96 1.8K
14:42 105.99 105.99 105.99 105.99 0.8K
14:43 106.00 106.00 106.00 106.00 3.6K
14:44 106.01 106.12 106.00 106.09 3.3K
14:45 106.16 106.16 106.16 106.16 0.5K
14:46 106.18 106.18 106.18 106.18 0.3K
14:47 106.26 106.32 106.26 106.32 5.5K
14:48 106.49 106.49 106.49 106.49 0.1K
14:49 106.35 106.48 106.21 106.48 0.7K
14:50 106.40 106.48 106.40 106.48 0.9K
14:51 106.48 106.48 106.40 106.40 1.8K
14:52 106.48 106.48 106.36 106.36 2.3K
14:53 106.36 106.40 106.36 106.40 0.8K
14:55 106.36 106.36 106.36 106.36 0.4K
14:56 106.37 106.37 106.37 106.37 0.2K
14:57 106.36 106.47 106.36 106.46 0.8K
14:58 106.48 106.48 106.48 106.48 0.4K
14:59 106.46 106.46 106.38 106.46 0.5K
15:00 106.48 106.48 106.42 106.42 0.9K
15:01 106.39 106.40 106.38 106.38 1.0K
15:02 106.46 106.49 106.39 106.49 1.4K
15:04 106.49 106.56 106.49 106.56 1.0K
15:05 106.51 106.51 106.51 106.51 0.9K
15:07 106.64 106.64 106.52 106.52 0.5K
15:09 106.64 106.65 106.54 106.65 1.5K
15:11 106.60 106.81 106.56 106.78 4.8K
15:12 106.77 106.77 106.76 106.76 2.1K
15:13 106.76 106.76 106.75 106.75 1.0K
15:14 106.76 106.76 106.76 106.76 1.5K
15:15 106.84 106.85 106.66 106.75 1.0K
15:16 106.81 106.92 106.81 106.92 8.7K
15:17 106.92 107.04 106.92 107.04 1.5K
15:18 106.98 106.98 106.95 106.95 0.3K
15:19 106.80 106.80 106.77 106.77 17.0K
15:21 106.79 106.85 106.79 106.85 1.9K
15:22 106.98 106.98 106.98 106.98 0.2K
15:23 106.90 107.01 106.90 107.01 1.3K
15:24 106.96 107.05 106.96 107.05 0.9K
15:25 106.99 107.05 106.97 107.05 6.2K
15:26 107.00 107.06 106.90 106.90 13.6K
15:27 106.95 106.95 106.91 106.91 1.2K
15:28 106.95 106.95 106.88 106.88 3.7K
15:29 106.85 106.92 106.85 106.92 1.1K
15:30 106.85 106.85 106.85 106.85 0.3K
15:31 106.93 106.94 106.93 106.94 1.0K
15:32 107.01 107.01 107.01 107.01 0.4K
15:33 107.00 107.14 107.00 107.09 4.7K
15:34 107.13 107.34 107.11 107.11 22.6K
15:35 107.11 107.14 106.94 106.95 12.9K
15:37 106.93 106.93 106.93 106.93 6.5K
15:38 107.03 107.04 107.00 107.04 5.2K
15:39 107.04 107.08 106.99 107.05 10.4K
15:40 107.10 107.16 107.08 107.13 6.6K
15:41 107.13 107.13 106.94 106.94 23.2K
15:42 106.94 106.95 106.94 106.95 1.1K
15:43 106.94 106.96 106.94 106.94 1.8K
15:44 106.94 107.00 106.94 107.00 5.1K
15:45 106.96 106.96 106.96 106.96 4.1K
15:46 106.96 107.00 106.96 106.99 4.0K
15:47 107.00 107.18 107.00 107.07 38.8K
15:48 107.02 107.13 107.02 107.09 1.5K
15:49 107.04 107.08 107.00 107.00 9.1K
15:50 107.03 107.12 107.03 107.12 3.8K
15:51 107.12 107.12 107.04 107.12 1.6K
15:52 107.12 107.20 107.07 107.12 2.8K
15:53 107.11 107.42 107.11 107.42 23.6K
15:54 107.68 107.82 107.68 107.82 10.4K
15:55 107.82 107.92 107.82 107.89 13.1K
15:56 107.90 107.94 107.80 107.92 20.8K
15:57 107.92 107.92 107.73 107.89 46.2K
15:58 107.84 107.94 107.84 107.88 31.8K
15:59 107.88 107.96 107.62 107.93 376.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし