ServiceTitan Inc (TTAN)

TTAN
🏛️ アメリカ →
101.67
最終更新: 2025-10-01
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
09:30 105.02 105.02 103.51 103.97 45.2K
09:31 104.25 105.11 104.17 105.08 8.4K
09:32 105.08 105.08 104.85 105.02 4.1K
09:33 104.68 105.12 104.68 105.03 13.8K
09:34 104.85 105.04 104.85 105.00 2.6K
09:35 104.68 105.04 104.68 104.69 9.5K
09:36 104.69 104.69 104.42 104.69 2.6K
09:37 104.88 104.90 104.38 104.75 24.0K
09:38 104.75 104.75 104.51 104.74 4.8K
09:39 104.31 104.71 104.31 104.71 13.1K
09:40 104.42 104.42 104.10 104.42 1.7K
09:41 104.37 104.41 104.31 104.40 2.2K
09:42 104.00 104.37 104.00 104.25 2.4K
09:43 104.68 104.90 104.49 104.75 14.7K
09:44 104.75 104.75 104.50 104.74 0.8K
09:45 104.50 104.80 104.50 104.72 17.9K
09:46 104.99 104.99 104.89 104.99 5.0K
09:47 104.88 104.93 104.88 104.93 2.4K
09:48 104.98 105.18 104.88 105.11 23.1K
09:49 105.11 105.15 105.11 105.11 4.2K
09:50 105.12 105.56 105.12 105.56 15.4K
09:51 105.46 105.50 105.34 105.50 8.6K
09:52 105.49 105.72 105.49 105.72 6.2K
09:53 105.72 105.78 105.50 105.78 8.3K
09:54 105.56 105.87 105.56 105.87 14.3K
09:55 105.87 105.87 105.57 105.57 15.2K
09:56 105.61 105.78 105.41 105.78 13.0K
09:57 105.69 105.77 105.60 105.60 4.0K
09:58 105.65 105.69 105.55 105.55 13.1K
09:59 105.56 105.56 105.47 105.51 11.0K
10:00 105.60 105.60 105.51 105.51 4.0K
10:01 105.51 105.70 105.41 105.56 14.4K
10:02 105.63 105.74 105.55 105.57 4.4K
10:03 105.57 105.57 105.57 105.57 0.7K
10:04 105.57 105.57 105.57 105.57 0.4K
10:05 105.59 105.95 105.59 105.79 6.1K
10:06 105.79 105.79 105.79 105.79 1.7K
10:07 105.79 105.79 105.79 105.79 1.0K
10:08 105.79 105.79 105.79 105.79 0.2K
10:09 105.77 105.77 105.59 105.75 5.4K
10:10 105.66 105.75 105.66 105.75 0.9K
10:11 105.75 105.75 105.54 105.54 8.4K
10:12 105.41 105.54 105.41 105.46 6.1K
10:13 105.35 105.56 105.35 105.56 1.6K
10:14 105.58 105.76 105.56 105.56 8.6K
10:15 105.61 105.61 105.41 105.50 2.0K
10:16 105.55 105.55 105.55 105.55 1.1K
10:17 105.55 105.55 105.55 105.55 0.3K
10:18 105.55 105.65 105.50 105.50 3.2K
10:19 105.50 105.52 105.50 105.52 0.8K
10:20 105.51 105.58 105.45 105.46 3.6K
10:21 105.47 105.56 105.27 105.27 6.5K
10:22 105.29 105.33 105.29 105.29 1.9K
10:23 105.29 105.29 105.29 105.29 1.3K
10:24 105.18 105.28 105.18 105.28 0.6K
10:25 105.28 105.31 105.28 105.28 1.4K
10:26 105.05 105.12 104.87 104.87 7.7K
10:27 104.83 104.90 104.74 104.79 3.0K
10:28 104.85 104.85 104.75 104.78 1.8K
10:29 104.88 104.93 104.74 104.74 1.4K
10:30 104.87 104.87 104.87 104.87 4.2K
10:31 104.87 104.91 104.87 104.91 0.6K
10:32 104.96 105.00 104.87 104.87 5.3K
10:33 104.96 104.96 104.81 104.81 7.2K
10:34 104.79 104.95 104.79 104.91 1.0K
10:35 104.86 105.00 104.79 105.00 4.8K
10:36 104.92 104.99 104.70 104.83 7.8K
10:37 104.79 104.79 104.50 104.50 17.8K
10:38 104.50 104.74 104.50 104.62 4.1K
10:39 104.66 104.70 104.66 104.70 0.8K
10:40 104.50 104.65 104.50 104.60 1.7K
10:41 104.70 104.70 104.65 104.65 2.7K
10:42 104.77 104.95 104.70 104.95 9.1K
10:43 105.00 105.00 105.00 105.00 2.7K
10:44 105.11 105.11 105.11 105.11 0.6K
10:45 105.11 105.11 104.98 104.98 3.6K
10:46 104.98 105.09 104.97 104.97 6.0K
10:47 104.95 105.04 104.95 105.04 2.5K
10:48 104.99 105.07 104.99 105.00 2.6K
10:49 105.00 105.00 104.83 104.89 11.6K
10:50 104.98 104.98 104.89 104.97 1.1K
10:51 105.04 105.25 105.00 105.25 5.5K
10:52 105.10 105.10 105.07 105.09 3.1K
10:53 104.95 104.95 104.95 104.95 2.9K
10:54 105.07 105.09 105.00 105.06 2.6K
10:55 104.98 105.11 104.85 104.85 7.0K
10:56 104.84 104.93 104.84 104.93 4.2K
10:57 104.87 104.93 104.77 104.77 3.1K
10:58 104.91 104.91 104.72 104.79 5.0K
10:59 104.79 104.79 104.78 104.78 1.4K
11:00 104.78 104.78 104.78 104.78 0.7K
11:01 104.77 104.83 104.77 104.83 0.4K
11:02 105.04 105.10 104.92 105.07 5.9K
11:03 105.01 105.07 105.01 105.07 0.8K
11:04 105.10 105.10 104.98 105.02 3.1K
11:05 105.02 105.09 105.02 105.03 0.9K
11:06 105.08 105.08 105.01 105.03 8.0K
11:07 104.77 104.77 104.53 104.53 7.1K
11:08 104.54 104.56 104.41 104.42 16.8K
11:09 104.40 104.52 104.36 104.50 6.9K
11:10 104.50 104.52 104.47 104.50 2.2K
11:11 104.50 104.50 104.22 104.38 15.8K
11:12 104.52 104.57 104.48 104.48 13.3K
11:13 104.48 104.48 104.48 104.48 2.1K
11:14 104.37 104.45 104.31 104.32 11.0K
11:15 104.32 104.47 104.32 104.47 6.4K
11:16 104.47 104.47 104.41 104.41 5.3K
11:17 104.41 104.41 104.41 104.41 2.2K
11:18 104.41 104.41 104.41 104.41 4.7K
11:19 104.68 104.77 104.68 104.77 9.8K
11:20 104.78 104.99 104.78 104.99 3.7K
11:21 104.91 104.91 104.91 104.91 2.1K
11:22 104.91 105.03 104.90 104.90 8.0K
11:23 104.90 104.96 104.89 104.89 1.4K
11:24 104.89 104.98 104.88 104.98 4.1K
11:25 104.97 105.34 104.97 105.27 12.7K
11:26 105.30 105.33 105.30 105.33 0.6K
11:27 105.33 105.36 105.33 105.34 2.9K
11:28 105.34 105.37 105.25 105.25 1.2K
11:29 105.38 105.38 105.25 105.31 3.1K
11:30 105.27 105.27 105.27 105.27 2.3K
11:31 105.27 105.38 105.27 105.35 7.0K
11:32 105.40 105.40 105.35 105.35 2.2K
11:33 105.36 105.36 105.23 105.31 39.7K
11:34 105.23 105.39 105.23 105.25 5.5K
11:35 105.22 105.30 105.22 105.30 1.4K
11:36 105.33 105.35 105.33 105.35 0.4K
11:37 105.39 105.39 105.21 105.35 5.0K
11:38 105.30 105.30 105.11 105.27 7.6K
11:39 105.27 105.27 105.27 105.27 1.8K
11:40 105.27 105.27 105.23 105.23 2.6K
11:41 105.11 105.15 105.11 105.15 2.6K
11:42 105.03 105.15 105.03 105.15 0.3K
11:43 105.07 105.15 105.07 105.14 8.8K
11:44 105.17 105.17 105.10 105.14 3.7K
11:45 105.14 105.14 105.14 105.14 1.3K
11:46 105.22 105.22 105.15 105.16 1.5K
11:47 105.13 105.13 105.13 105.13 0.7K
11:48 105.14 105.15 105.13 105.13 1.5K
11:49 105.13 105.13 105.08 105.08 5.3K
11:50 105.06 105.09 105.06 105.08 0.8K
11:51 105.08 105.31 105.08 105.31 3.2K
11:53 105.50 105.50 105.50 105.50 2.9K
11:54 105.45 105.54 105.45 105.45 1.1K
11:55 105.41 105.52 105.41 105.52 1.9K
11:56 105.53 105.62 105.53 105.53 1.8K
11:57 105.53 105.62 105.33 105.40 4.7K
11:58 105.34 105.35 105.34 105.35 1.2K
11:59 105.42 105.42 105.40 105.40 1.2K
12:00 105.40 105.40 105.40 105.40 0.8K
12:01 105.38 105.38 105.38 105.38 0.5K
12:02 105.38 105.38 105.38 105.38 1.4K
12:03 105.48 105.78 105.48 105.78 4.6K
12:04 105.64 105.74 105.62 105.70 1.8K
12:05 105.62 105.78 105.56 105.78 5.0K
12:06 105.78 105.78 105.63 105.63 2.9K
12:07 105.63 105.63 105.63 105.63 0.3K
12:08 105.69 105.73 105.67 105.67 2.7K
12:09 105.67 105.67 105.63 105.63 1.8K
12:10 105.52 105.56 105.52 105.56 5.5K
12:11 105.64 105.73 105.64 105.64 1.6K
12:12 105.66 105.77 105.66 105.73 22.6K
12:13 105.75 105.75 105.70 105.70 5.5K
12:14 105.70 105.81 105.70 105.78 7.4K
12:15 105.72 105.78 105.72 105.78 4.3K
12:16 105.75 105.90 105.75 105.88 29.8K
12:17 105.88 105.88 105.61 105.62 29.3K
12:18 105.72 105.76 105.66 105.76 8.6K
12:19 105.76 105.76 105.71 105.73 4.7K
12:20 105.73 105.96 105.73 105.96 11.0K
12:21 105.97 105.97 105.86 105.89 6.0K
12:22 105.89 106.78 105.89 106.77 49.9K
12:23 106.83 106.83 106.51 106.52 15.0K
12:24 106.52 106.72 106.52 106.72 2.8K
12:25 106.58 106.80 106.58 106.63 2.7K
12:26 106.63 106.69 106.59 106.60 3.3K
12:27 106.51 106.51 106.51 106.51 1.2K
12:28 106.54 106.54 106.31 106.49 12.5K
12:29 106.49 106.50 106.23 106.32 28.2K
12:30 106.24 106.24 106.09 106.12 10.7K
12:31 106.15 106.15 106.06 106.15 1.3K
12:32 106.11 106.11 106.06 106.08 2.6K
12:33 106.08 106.16 106.08 106.16 0.8K
12:34 106.16 106.23 106.08 106.09 16.2K
12:35 106.18 106.18 106.10 106.10 7.2K
12:36 106.15 106.15 106.15 106.15 1.9K
12:37 106.15 106.15 106.01 106.01 3.5K
12:38 106.01 106.03 106.01 106.03 1.4K
12:39 106.08 106.27 106.08 106.22 13.0K
12:40 106.26 106.28 106.26 106.28 1.0K
12:41 106.24 106.24 106.24 106.24 1.0K
12:42 106.24 106.27 106.24 106.25 2.0K
12:43 106.25 106.25 106.25 106.25 0.6K
12:44 106.21 106.21 106.21 106.21 0.5K
12:45 106.25 106.25 106.21 106.21 14.7K
12:46 106.21 106.22 106.07 106.07 3.9K
12:47 106.01 106.14 106.01 106.14 8.6K
12:48 106.18 106.20 106.18 106.20 6.6K
12:49 106.20 106.20 106.20 106.20 0.3K
12:50 106.17 106.40 106.17 106.18 33.1K
12:51 106.40 106.40 106.32 106.35 12.0K
12:52 106.40 106.40 106.36 106.36 2.9K
12:53 106.36 106.40 106.30 106.30 4.5K
12:54 106.30 106.30 106.24 106.27 5.7K
12:55 106.27 106.27 106.18 106.18 0.8K
12:56 106.28 106.28 106.11 106.20 3.0K
12:57 106.12 106.12 106.10 106.11 5.0K
12:58 105.82 105.93 105.82 105.93 1.5K
12:59 105.93 105.94 105.93 105.94 1.4K
13:00 105.94 106.04 105.94 106.04 4.0K
13:01 106.03 106.04 106.03 106.04 1.9K
13:02 106.04 106.04 106.04 106.04 2.2K
13:03 105.94 106.05 105.94 106.05 8.2K
13:04 106.05 106.05 105.99 105.99 0.6K
13:05 106.05 106.05 106.05 106.05 1.4K
13:06 106.05 106.05 105.92 105.92 2.7K
13:07 105.92 105.95 105.92 105.95 0.8K
13:08 105.98 105.98 105.98 105.98 4.3K
13:09 105.98 105.98 105.98 105.98 0.8K
13:10 105.99 105.99 105.99 105.99 0.7K
13:11 105.94 105.99 105.94 105.99 1.5K
13:12 105.86 105.99 105.86 105.96 1.5K
13:13 106.00 106.00 106.00 106.00 1.8K
13:14 106.00 106.01 105.88 105.88 2.0K
13:15 105.97 105.97 105.91 105.97 2.0K
13:16 105.96 105.97 105.89 105.89 7.4K
13:17 105.82 105.93 105.82 105.93 7.5K
13:18 105.96 105.96 105.92 105.93 3.5K
13:19 105.82 105.93 105.82 105.93 1.8K
13:21 105.83 105.96 105.83 105.93 7.3K
13:22 105.93 105.96 105.93 105.93 2.7K
13:23 105.96 105.96 105.83 105.87 10.8K
13:24 105.91 105.97 105.91 105.97 3.9K
13:25 105.90 105.90 105.90 105.90 1.4K
13:26 105.97 106.01 105.97 106.01 2.7K
13:27 105.92 106.01 105.92 105.92 3.3K
13:28 105.94 105.98 105.89 105.98 2.7K
13:29 105.89 105.89 105.89 105.89 1.4K
13:30 105.98 105.98 105.90 105.90 1.2K
13:31 105.93 105.97 105.89 105.97 3.2K
13:32 105.97 105.97 105.86 105.86 1.0K
13:33 105.85 105.96 105.85 105.88 4.1K
13:34 105.88 105.88 105.88 105.88 3.6K
13:35 105.76 105.76 105.76 105.76 1.9K
13:36 105.75 105.79 105.67 105.79 2.8K
13:37 105.72 105.72 105.72 105.72 0.5K
13:38 105.79 105.79 105.79 105.79 1.4K
13:39 105.79 105.79 105.57 105.57 12.0K
13:40 105.68 105.71 105.68 105.71 2.7K
13:41 105.71 105.75 105.64 105.71 6.4K
13:42 105.71 105.71 105.64 105.71 3.1K
13:43 105.70 105.70 105.69 105.69 2.9K
13:44 105.64 105.64 105.57 105.64 3.4K
13:45 105.55 105.62 105.51 105.62 12.0K
13:46 105.59 105.59 105.59 105.59 0.6K
13:47 105.70 105.81 105.70 105.81 5.0K
13:49 105.87 105.87 105.87 105.87 1.3K
13:50 105.78 105.87 105.78 105.87 3.1K
13:51 105.87 105.87 105.87 105.87 0.9K
13:52 105.77 105.77 105.77 105.77 0.2K
13:53 105.81 105.98 105.81 105.87 10.4K
13:54 105.89 105.89 105.89 105.89 2.5K
13:55 105.90 106.00 105.90 105.91 6.0K
13:56 105.94 105.98 105.94 105.98 1.4K
13:57 106.01 106.30 106.01 106.30 16.4K
13:58 106.28 106.32 106.20 106.26 10.9K
13:59 106.13 106.13 106.13 106.13 0.7K
14:00 106.12 106.13 106.08 106.08 1.9K
14:01 106.07 106.07 105.99 105.99 8.3K
14:02 105.99 105.99 105.99 105.99 3.7K
14:03 105.99 105.99 105.88 105.99 2.6K
14:05 105.86 105.86 105.86 105.86 0.5K
14:06 105.88 105.93 105.86 105.93 1.6K
14:07 105.93 105.93 105.89 105.93 15.7K
14:08 105.93 105.93 105.93 105.93 2.7K
14:09 105.94 105.97 105.94 105.97 3.5K
14:10 106.02 106.19 106.02 106.19 16.2K
14:11 106.13 106.13 106.13 106.13 1.5K
14:12 106.08 106.28 106.08 106.28 6.4K
14:13 106.29 106.35 106.29 106.31 3.3K
14:14 106.41 106.42 106.22 106.31 12.3K
14:15 106.26 106.26 106.26 106.26 0.6K
14:16 106.23 106.23 106.23 106.23 1.9K
14:17 106.17 106.24 106.17 106.23 2.1K
14:18 106.24 106.91 106.24 106.91 60.8K
14:19 106.92 106.95 106.87 106.90 2.6K
14:20 106.90 107.09 106.90 107.09 18.1K
14:21 107.08 107.71 106.99 107.71 51.6K
14:22 107.84 107.93 107.72 107.72 53.0K
14:23 107.65 107.65 107.22 107.24 8.0K
14:24 107.08 107.08 106.90 106.90 7.8K
14:25 106.86 106.86 106.79 106.79 5.1K
14:27 106.79 106.79 106.79 106.79 0.4K
14:28 106.90 106.90 106.80 106.80 4.8K
14:29 106.68 106.68 106.68 106.68 1.8K
14:30 106.90 107.00 106.90 107.00 13.7K
14:31 107.00 107.00 106.95 107.00 1.9K
14:32 107.00 107.00 106.95 106.95 2.2K
14:33 107.05 107.05 106.96 107.00 18.0K
14:34 106.94 106.95 106.90 106.90 21.4K
14:35 106.89 106.95 106.75 106.75 8.5K
14:36 106.75 106.85 106.75 106.84 3.6K
14:37 106.84 106.84 106.74 106.83 3.8K
14:38 106.79 106.93 106.79 106.90 2.8K
14:39 107.00 107.00 106.98 106.98 5.4K
14:40 106.95 106.95 106.95 106.95 2.6K
14:41 107.00 107.00 106.96 106.96 1.1K
14:42 107.00 107.01 106.95 106.95 14.2K
14:43 106.93 106.94 106.93 106.94 1.2K
14:44 106.97 107.16 106.95 107.14 21.3K
14:45 107.12 107.12 107.12 107.12 2.3K
14:46 107.13 107.13 107.05 107.05 4.0K
14:47 106.90 106.93 106.74 106.88 8.7K
14:49 106.91 106.91 106.91 106.91 1.9K
14:50 106.91 106.91 106.91 106.91 1.8K
14:51 106.94 106.96 106.94 106.96 2.7K
14:52 106.94 107.00 106.94 107.00 7.2K
14:53 106.92 106.92 106.89 106.92 2.4K
14:54 106.93 106.94 106.93 106.94 28.7K
14:55 106.95 107.00 106.93 106.96 7.3K
14:56 106.96 106.97 106.90 106.96 4.9K
14:57 106.90 106.96 106.86 106.92 9.2K
14:58 106.89 106.95 106.89 106.95 2.1K
14:59 106.95 106.95 106.95 106.95 1.3K
15:00 106.95 106.95 106.79 106.79 19.1K
15:01 106.79 106.79 106.73 106.74 12.5K
15:02 106.74 106.74 106.68 106.69 14.4K
15:03 106.69 106.69 106.69 106.69 7.0K
15:04 106.69 106.74 106.59 106.70 13.9K
15:05 106.70 106.95 106.70 106.87 12.3K
15:06 106.95 106.95 106.87 106.87 5.9K
15:07 106.87 106.87 106.87 106.87 0.3K
15:08 106.85 106.87 106.80 106.87 8.3K
15:09 106.87 106.87 106.77 106.77 5.8K
15:10 106.81 107.01 106.81 106.91 5.6K
15:11 106.94 106.94 106.94 106.94 0.2K
15:12 107.00 107.00 106.94 106.96 7.6K
15:13 106.96 107.27 106.96 107.27 13.6K
15:14 107.26 107.31 107.25 107.25 2.1K
15:15 107.27 107.47 107.27 107.47 1.8K
15:16 107.43 107.43 107.40 107.40 2.5K
15:17 107.51 107.96 107.51 107.91 19.7K
15:18 107.89 108.08 107.83 107.83 60.9K
15:19 107.88 107.90 107.77 107.77 7.3K
15:20 107.77 107.77 107.63 107.63 8.1K
15:21 107.67 107.67 107.67 107.67 0.3K
15:22 107.71 107.77 107.67 107.77 13.6K
15:23 107.73 107.85 107.73 107.83 17.7K
15:24 107.84 107.89 107.71 107.71 24.3K
15:25 107.81 107.88 107.81 107.86 5.9K
15:26 107.86 108.34 107.86 108.34 52.7K
15:27 108.39 108.39 108.37 108.39 5.6K
15:28 108.39 108.43 108.12 108.12 27.6K
15:29 108.18 108.18 107.97 108.00 9.3K
15:30 108.00 108.00 107.93 107.93 6.7K
15:31 107.99 107.99 107.93 107.93 3.5K
15:32 107.93 107.93 107.76 107.79 12.3K
15:33 107.79 107.79 107.78 107.79 4.6K
15:34 107.79 107.87 107.56 107.56 32.0K
15:35 107.56 107.59 107.47 107.55 12.6K
15:36 107.56 107.61 107.56 107.61 2.9K
15:37 107.58 107.68 107.58 107.68 4.3K
15:38 107.77 107.77 107.68 107.68 15.2K
15:39 107.68 107.87 107.68 107.76 9.6K
15:40 107.80 107.81 107.78 107.78 7.2K
15:41 107.79 107.91 107.78 107.91 10.3K
15:42 107.92 108.07 107.92 108.00 13.1K
15:43 108.00 108.14 107.93 108.14 17.1K
15:44 108.12 108.23 108.12 108.23 7.3K
15:45 108.24 108.30 108.23 108.26 11.5K
15:46 108.25 108.39 108.25 108.39 10.2K
15:47 108.41 108.41 108.31 108.40 16.3K
15:48 108.36 108.47 108.29 108.47 6.6K
15:49 108.48 108.50 108.46 108.48 19.2K
15:50 108.48 108.62 108.48 108.62 16.1K
15:51 108.62 108.70 108.53 108.54 18.0K
15:52 108.58 108.88 108.54 108.88 21.1K
15:53 108.88 108.99 108.88 108.91 29.1K
15:54 108.91 109.15 108.91 109.14 38.9K
15:55 109.08 109.08 108.97 108.99 31.3K
15:56 109.00 109.00 108.82 108.82 49.7K
15:57 108.80 108.80 108.52 108.65 41.4K
15:58 108.65 109.00 108.65 109.00 88.8K
15:59 109.00 109.28 109.00 109.26 273.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし