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
09:30 109.00 109.00 108.35 108.69 55.3K
09:31 108.91 108.91 108.21 108.21 2.5K
09:32 108.31 108.31 107.86 107.91 2.8K
09:33 107.93 108.16 107.93 108.16 0.6K
09:34 107.87 107.87 106.88 107.17 4.3K
09:35 107.15 107.28 107.10 107.28 3.6K
09:36 107.10 107.29 107.10 107.18 10.1K
09:37 107.58 108.35 107.58 108.10 11.8K
09:38 108.10 108.11 108.10 108.11 2.3K
09:39 108.31 108.36 108.17 108.17 10.5K
09:40 108.05 108.17 108.05 108.05 1.0K
09:41 108.17 108.17 107.94 108.09 1.2K
09:42 107.92 108.43 107.92 108.40 19.0K
09:43 108.26 108.26 108.16 108.26 1.2K
09:44 108.36 108.46 108.26 108.37 2.3K
09:45 108.62 108.62 108.42 108.54 2.3K
09:46 108.55 108.55 108.32 108.42 1.3K
09:47 108.42 108.51 108.42 108.51 2.0K
09:48 108.42 108.60 108.42 108.58 4.5K
09:49 108.56 108.56 108.44 108.44 1.8K
09:50 108.31 108.31 108.13 108.13 6.5K
09:51 108.09 108.11 108.00 108.00 2.6K
09:52 108.04 108.04 108.04 108.04 2.9K
09:54 108.02 108.52 108.02 108.12 13.4K
09:55 108.31 108.97 108.29 108.95 17.8K
09:56 108.95 108.95 108.85 108.85 5.5K
09:57 108.85 108.85 108.69 108.70 9.0K
09:58 108.70 108.70 108.55 108.67 2.5K
09:59 108.66 108.66 108.58 108.66 2.1K
10:00 108.56 108.56 108.53 108.53 1.4K
10:01 108.55 108.66 108.53 108.62 3.6K
10:02 108.62 109.01 108.60 108.89 15.8K
10:03 108.79 109.62 108.79 109.39 15.3K
10:04 109.39 109.39 109.39 109.39 0.7K
10:05 109.27 109.39 109.12 109.12 8.6K
10:06 109.00 109.35 108.92 109.08 41.3K
10:07 109.08 109.08 109.04 109.05 4.2K
10:08 109.05 109.26 109.05 109.05 7.1K
10:09 109.17 109.27 109.05 109.22 2.7K
10:10 109.26 109.27 109.17 109.27 8.1K
10:11 109.18 109.28 109.12 109.28 5.1K
10:12 109.28 109.47 109.28 109.47 10.2K
10:13 109.48 109.48 109.06 109.30 14.7K
10:14 109.14 109.37 109.14 109.37 6.3K
10:16 109.14 109.24 109.06 109.24 3.3K
10:17 109.24 109.24 109.24 109.24 15.9K
10:18 109.23 109.45 109.14 109.14 5.0K
10:19 108.91 108.91 108.56 108.57 8.9K
10:20 108.52 108.61 108.42 108.55 7.8K
10:21 108.58 108.58 108.57 108.57 3.9K
10:22 108.58 108.58 108.57 108.57 2.3K
10:23 108.79 108.79 108.61 108.67 10.7K
10:24 108.67 108.75 108.54 108.64 0.8K
10:25 108.64 108.86 108.62 108.73 7.4K
10:26 108.81 108.83 108.74 108.74 7.0K
10:27 108.79 108.80 108.72 108.80 0.8K
10:28 108.80 108.80 108.72 108.77 4.3K
10:29 108.79 109.01 108.79 108.94 9.7K
10:30 108.94 108.99 108.88 108.88 1.8K
10:31 108.98 109.00 108.95 108.95 1.6K
10:32 108.95 109.45 108.95 109.34 26.5K
10:33 109.34 109.70 109.34 109.70 2.9K
10:34 109.69 109.89 109.53 109.67 8.4K
10:35 109.65 110.10 109.65 110.10 106.2K
10:36 110.12 110.12 110.00 110.12 3.0K
10:37 110.04 110.40 110.01 110.22 92.8K
10:38 110.31 110.62 110.21 110.46 56.8K
10:39 110.37 110.39 110.16 110.17 6.3K
10:40 110.17 110.17 109.96 110.00 10.2K
10:42 109.81 109.81 109.81 109.81 7.4K
10:43 109.92 109.92 109.67 109.83 6.6K
10:44 109.70 109.83 109.35 109.35 8.9K
10:45 109.34 109.34 109.20 109.20 1.9K
10:46 109.34 109.34 109.12 109.30 10.1K
10:47 109.13 109.30 109.13 109.30 18.8K
10:48 109.41 109.41 109.08 109.08 10.9K
10:49 109.05 109.08 109.04 109.04 1.3K
10:50 109.10 109.21 109.04 109.04 2.8K
10:51 109.11 109.11 108.90 108.90 1.2K
10:52 109.00 109.08 108.89 108.89 1.4K
10:53 109.08 109.09 109.00 109.00 3.1K
10:54 109.08 109.08 108.92 108.92 2.4K
10:55 109.08 109.08 108.94 109.05 3.0K
10:56 108.95 109.24 108.95 109.24 6.0K
10:57 109.13 109.26 109.04 109.13 3.2K
10:58 109.24 109.35 109.15 109.20 4.1K
10:59 109.24 109.28 109.13 109.15 2.2K
11:00 109.24 109.24 109.13 109.13 2.3K
11:01 109.24 109.67 109.23 109.67 21.3K
11:02 109.67 109.67 109.58 109.58 0.9K
11:03 109.63 109.63 109.60 109.60 5.1K
11:04 109.63 109.63 109.53 109.53 1.1K
11:05 109.62 109.62 109.40 109.40 5.9K
11:06 109.38 109.38 109.35 109.35 1.2K
11:07 109.21 109.24 109.16 109.24 7.9K
11:08 109.30 109.30 109.29 109.29 1.1K
11:09 109.33 109.33 109.26 109.26 3.0K
11:10 109.27 109.31 109.20 109.31 2.4K
11:11 109.31 109.35 109.31 109.35 10.6K
11:12 109.36 109.36 109.31 109.35 1.8K
11:13 109.35 109.35 109.33 109.33 2.0K
11:14 109.33 109.33 109.07 109.07 6.2K
11:15 109.10 109.13 109.08 109.13 2.1K
11:16 109.13 109.13 109.05 109.11 4.9K
11:17 109.10 109.10 109.06 109.10 2.0K
11:18 109.10 109.27 109.10 109.27 5.6K
11:19 109.18 109.20 109.08 109.15 7.8K
11:20 109.01 109.09 108.96 108.98 2.3K
11:21 108.98 109.10 108.94 108.94 3.5K
11:22 108.96 108.96 108.90 108.90 2.8K
11:23 108.82 108.98 108.82 108.90 2.1K
11:24 108.99 109.34 108.99 109.34 20.7K
11:25 109.40 109.40 109.26 109.37 9.6K
11:26 109.37 109.47 109.37 109.42 1.4K
11:27 109.43 109.48 109.37 109.45 1.3K
11:28 109.47 109.47 109.36 109.44 4.5K
11:29 109.37 109.37 109.32 109.37 2.3K
11:30 109.37 109.37 109.30 109.36 2.7K
11:31 109.36 109.36 109.26 109.36 2.1K
11:32 109.36 109.36 109.15 109.15 5.1K
11:33 109.15 109.15 109.15 109.15 0.9K
11:34 109.35 109.35 109.15 109.15 0.9K
11:35 109.25 109.29 109.14 109.14 4.8K
11:36 109.18 109.23 109.18 109.23 5.3K
11:37 109.22 109.23 109.20 109.20 0.9K
11:38 109.22 109.22 109.15 109.22 6.4K
11:39 109.12 109.22 109.12 109.22 1.9K
11:40 109.22 109.22 109.12 109.12 2.5K
11:41 109.31 109.31 109.05 109.05 7.2K
11:42 109.03 109.03 108.97 108.97 2.0K
11:43 109.08 109.08 108.94 108.94 3.6K
11:44 108.94 109.03 108.92 108.96 8.7K
11:45 109.06 109.06 109.06 109.06 4.0K
11:46 109.12 109.19 109.12 109.19 4.0K
11:47 109.23 109.32 109.23 109.32 7.9K
11:48 109.28 109.44 109.28 109.44 13.6K
11:49 109.44 109.45 109.41 109.41 1.6K
11:50 109.41 109.45 109.41 109.44 2.3K
11:51 109.45 109.45 109.41 109.41 0.7K
11:52 109.45 109.48 109.40 109.48 11.7K
11:53 109.47 109.47 109.44 109.44 1.7K
11:54 109.46 109.50 109.46 109.47 17.6K
11:55 109.50 109.50 109.47 109.47 3.8K
11:56 109.40 109.40 109.38 109.38 2.2K
11:57 109.37 109.40 109.36 109.36 4.1K
11:58 109.36 109.36 109.35 109.35 2.1K
11:59 109.37 109.37 109.26 109.26 5.8K
12:00 109.26 109.26 109.18 109.18 3.1K
12:01 109.29 109.29 109.29 109.29 2.7K
12:02 109.33 109.42 109.33 109.42 1.4K
12:03 109.39 109.39 109.26 109.26 2.3K
12:04 109.34 109.34 109.09 109.09 4.7K
12:05 109.16 109.16 109.07 109.16 1.5K
12:06 109.10 109.16 109.08 109.08 1.9K
12:07 109.13 109.13 109.07 109.08 1.0K
12:08 109.14 109.16 109.08 109.16 2.4K
12:09 109.11 109.17 109.09 109.09 1.9K
12:10 109.17 109.17 109.09 109.10 2.8K
12:11 109.17 109.17 109.10 109.10 3.1K
12:12 109.17 109.46 109.17 109.41 11.3K
12:13 109.41 109.41 109.31 109.31 4.0K
12:14 109.29 109.29 109.29 109.29 1.0K
12:15 109.29 109.31 109.29 109.31 1.1K
12:16 109.34 109.34 109.34 109.34 1.3K
12:17 109.34 109.43 109.34 109.38 2.8K
12:18 109.40 109.44 109.36 109.44 3.0K
12:19 109.37 109.79 109.37 109.79 20.0K
12:20 109.77 109.94 109.77 109.94 21.5K
12:21 109.92 110.02 109.88 109.88 42.8K
12:22 109.94 110.16 109.94 110.11 18.9K
12:23 110.10 110.16 109.80 109.81 8.7K
12:24 109.87 109.87 109.76 109.77 1.3K
12:25 109.84 109.84 109.73 109.73 3.8K
12:26 109.66 109.66 109.62 109.62 5.8K
12:27 109.58 109.58 109.55 109.55 0.8K
12:28 109.58 109.80 109.58 109.59 1.5K
12:29 109.67 109.67 109.55 109.55 1.5K
12:30 109.79 109.79 109.54 109.55 3.5K
12:31 109.58 109.58 109.58 109.58 0.7K
12:32 109.68 109.68 109.59 109.62 2.0K
12:33 109.68 109.68 109.56 109.58 3.3K
12:34 109.67 109.67 109.64 109.64 2.0K
12:35 109.69 109.74 109.69 109.74 5.6K
12:36 109.73 109.77 109.68 109.68 1.3K
12:37 109.73 109.73 109.69 109.69 2.5K
12:38 109.74 109.74 109.67 109.71 1.6K
12:39 109.74 109.74 109.63 109.64 6.3K
12:40 109.64 109.64 109.59 109.59 3.7K
12:41 109.59 109.67 109.57 109.65 19.6K
12:42 109.60 109.60 109.60 109.60 0.4K
12:43 109.60 109.66 109.58 109.58 1.7K
12:44 109.58 109.59 109.53 109.55 1.3K
12:45 109.56 109.56 109.55 109.56 3.9K
12:46 109.59 109.65 109.47 109.47 8.2K
12:47 109.55 109.55 109.45 109.55 2.8K
12:48 109.67 109.75 109.65 109.75 15.7K
12:49 109.75 109.75 109.74 109.74 2.2K
12:50 109.75 109.76 109.74 109.74 2.4K
12:51 109.75 110.05 109.75 110.05 33.0K
12:52 110.04 110.04 109.99 109.99 3.5K
12:53 110.00 110.05 109.92 109.92 5.9K
12:54 110.00 110.00 109.99 109.99 11.1K
12:55 109.98 109.98 109.98 109.98 0.5K
12:56 110.03 110.03 110.03 110.03 3.3K
12:57 110.04 110.04 110.00 110.00 3.0K
12:58 110.04 110.04 109.99 109.99 2.1K
12:59 110.04 110.04 109.86 109.94 7.7K
13:00 109.98 110.11 109.98 110.11 18.5K
13:01 110.11 110.11 110.11 110.11 4.3K
13:02 110.11 110.12 110.11 110.12 8.3K
13:03 110.12 110.15 110.06 110.08 6.1K
13:04 110.09 110.09 110.01 110.01 2.1K
13:05 109.97 110.01 109.93 109.93 2.7K
13:06 110.00 110.00 109.86 109.92 2.2K
13:07 109.86 109.86 109.86 109.86 2.2K
13:08 109.96 109.96 109.91 109.91 1.6K
13:09 109.96 109.96 109.96 109.96 1.4K
13:10 109.95 109.96 109.88 109.88 2.7K
13:11 109.96 110.04 109.96 110.02 1.8K
13:12 109.99 110.00 109.93 109.93 1.4K
13:13 110.00 110.00 109.86 109.86 5.1K
13:14 109.88 109.95 109.85 109.85 1.5K
13:15 109.91 109.95 109.86 109.86 1.9K
13:16 109.92 109.95 109.86 109.86 1.4K
13:17 109.95 109.95 109.81 109.81 8.3K
13:18 109.90 110.00 109.90 110.00 7.8K
13:19 109.95 109.95 109.91 109.91 0.9K
13:20 109.94 109.94 109.90 109.90 2.2K
13:21 109.94 109.94 109.88 109.88 1.2K
13:22 109.94 109.94 109.84 109.84 3.9K
13:23 109.86 109.87 109.81 109.81 2.8K
13:24 109.82 109.87 109.80 109.80 2.1K
13:25 109.83 109.86 109.76 109.80 2.4K
13:26 109.86 109.87 109.82 109.87 3.2K
13:27 109.87 109.91 109.80 109.80 1.9K
13:28 109.86 109.86 109.78 109.78 2.0K
13:29 109.87 109.87 109.78 109.78 3.4K
13:30 109.77 109.77 109.77 109.77 2.3K
13:31 109.78 109.85 109.78 109.85 0.8K
13:32 109.85 109.85 109.78 109.78 1.8K
13:33 109.85 109.85 109.77 109.77 2.5K
13:34 109.85 109.86 109.79 109.79 3.5K
13:35 109.88 109.90 109.87 109.87 3.3K
13:36 109.87 109.87 109.71 109.72 9.7K
13:37 109.70 109.70 109.70 109.70 0.8K
13:38 109.70 109.71 109.70 109.71 1.8K
13:39 109.71 109.72 109.70 109.72 2.0K
13:40 109.71 109.71 109.71 109.71 1.6K
13:41 109.71 109.73 109.70 109.70 1.9K
13:42 109.73 109.76 109.69 109.69 3.0K
13:43 109.77 109.77 109.72 109.72 4.0K
13:44 109.77 109.78 109.61 109.65 15.9K
13:45 109.65 109.67 109.62 109.62 1.1K
13:46 109.61 109.61 109.50 109.50 13.3K
13:47 109.49 109.53 109.46 109.49 5.9K
13:48 109.49 109.49 109.32 109.39 8.4K
13:49 109.39 109.39 109.32 109.32 1.9K
13:50 109.35 109.35 109.30 109.30 1.6K
13:51 109.29 109.40 109.26 109.40 2.8K
13:52 109.44 109.45 109.42 109.42 8.4K
13:53 109.41 109.42 109.37 109.37 1.3K
13:54 109.40 109.40 109.29 109.30 6.2K
13:55 109.28 109.46 109.28 109.43 19.2K
13:56 109.43 109.54 109.43 109.54 4.8K
13:57 109.53 109.72 109.53 109.72 11.1K
13:58 109.70 109.70 109.64 109.68 7.3K
13:59 109.71 109.71 109.61 109.61 0.7K
14:00 109.68 109.68 109.58 109.58 1.9K
14:01 109.65 109.65 109.65 109.65 1.3K
14:02 109.65 109.95 109.65 109.95 7.3K
14:03 109.96 109.96 109.92 109.92 2.3K
14:04 109.89 109.89 109.88 109.89 1.7K
14:05 109.83 109.86 109.81 109.86 5.9K
14:06 109.81 109.85 109.78 109.78 1.5K
14:07 109.79 109.84 109.79 109.84 1.3K
14:08 109.83 109.85 109.83 109.85 1.9K
14:09 109.89 109.89 109.89 109.89 1.4K
14:10 109.93 109.93 109.86 109.86 1.6K
14:11 109.86 109.91 109.86 109.86 2.7K
14:12 109.92 109.92 109.86 109.86 3.2K
14:13 109.86 109.86 109.75 109.75 2.5K
14:14 109.69 109.75 109.66 109.66 4.2K
14:15 109.65 109.65 109.58 109.60 2.3K
14:16 109.57 109.63 109.53 109.53 4.2K
14:17 109.55 109.55 109.50 109.50 2.8K
14:18 109.48 109.48 109.43 109.43 3.1K
14:19 109.41 109.41 109.39 109.39 0.7K
14:20 109.34 109.40 109.30 109.30 3.2K
14:21 109.29 109.36 109.28 109.28 1.8K
14:22 109.29 109.33 109.28 109.33 1.9K
14:23 109.27 109.29 109.25 109.25 3.2K
14:24 109.23 109.23 109.14 109.14 2.5K
14:25 109.13 109.13 109.10 109.10 1.7K
14:26 109.18 109.18 109.11 109.15 2.7K
14:27 109.15 109.15 109.09 109.09 4.1K
14:28 109.15 109.16 109.15 109.16 4.0K
14:29 109.16 109.19 109.16 109.19 5.1K
14:30 109.26 109.26 109.26 109.26 1.0K
14:31 109.35 109.44 109.35 109.44 5.2K
14:32 109.38 109.44 109.38 109.39 1.3K
14:33 109.44 109.44 109.41 109.43 2.0K
14:34 109.43 109.43 109.26 109.26 8.2K
14:35 109.22 109.22 109.21 109.21 2.3K
14:36 109.24 109.24 109.21 109.21 3.1K
14:37 109.21 109.21 109.16 109.16 1.0K
14:38 109.20 109.20 109.13 109.13 1.8K
14:39 109.18 109.18 109.12 109.12 1.7K
14:40 109.12 109.18 109.12 109.17 3.1K
14:41 109.18 109.21 109.17 109.17 4.7K
14:42 109.23 109.37 109.23 109.37 8.3K
14:43 109.35 109.38 109.31 109.31 3.0K
14:44 109.31 109.34 109.28 109.28 3.1K
14:45 109.26 109.32 109.26 109.32 1.7K
14:46 109.33 109.34 109.31 109.31 2.4K
14:47 109.31 109.38 109.31 109.38 4.1K
14:48 109.38 109.40 109.32 109.40 0.8K
14:49 109.41 109.41 109.38 109.38 2.0K
14:50 109.38 109.41 109.34 109.38 1.9K
14:51 109.38 109.38 109.30 109.30 7.3K
14:52 109.32 109.32 109.30 109.30 1.1K
14:53 109.35 109.35 109.27 109.30 4.7K
14:54 109.26 109.32 109.26 109.32 1.2K
14:55 109.28 109.33 109.28 109.28 1.5K
14:56 109.29 109.32 109.27 109.27 1.3K
14:57 109.32 109.55 109.32 109.50 7.5K
14:58 109.50 109.55 109.50 109.55 1.2K
14:59 109.52 109.55 109.52 109.52 2.2K
15:00 109.52 109.60 109.50 109.60 5.1K
15:01 109.58 109.69 109.58 109.69 3.0K
15:02 109.67 109.72 109.66 109.67 2.4K
15:03 109.67 109.67 109.61 109.61 2.7K
15:04 109.65 109.65 109.65 109.65 2.8K
15:05 109.71 109.81 109.71 109.81 5.7K
15:06 109.76 109.76 109.67 109.67 3.6K
15:07 109.73 109.79 109.73 109.79 13.9K
15:08 109.72 109.88 109.72 109.88 3.5K
15:09 109.85 109.85 109.74 109.74 6.6K
15:10 109.73 109.77 109.69 109.69 5.0K
15:11 109.77 109.77 109.69 109.69 2.3K
15:12 109.72 109.72 109.67 109.67 1.8K
15:13 109.74 109.74 109.61 109.61 3.6K
15:14 109.60 109.67 109.60 109.64 3.3K
15:15 109.59 109.59 109.59 109.59 1.2K
15:16 109.63 109.63 109.59 109.59 1.8K
15:17 109.59 109.60 109.59 109.59 1.2K
15:18 109.64 109.67 109.61 109.61 9.3K
15:19 109.59 109.59 109.59 109.59 1.3K
15:20 109.60 109.60 109.60 109.60 1.0K
15:21 109.60 109.65 109.60 109.65 2.1K
15:22 109.60 109.64 109.56 109.56 4.6K
15:23 109.55 109.58 109.55 109.58 5.2K
15:24 109.60 109.65 109.60 109.63 9.9K
15:25 109.66 109.67 109.63 109.64 5.4K
15:26 109.65 109.65 109.59 109.60 7.8K
15:27 109.65 109.65 109.61 109.61 4.0K
15:28 109.64 109.68 109.64 109.65 3.9K
15:29 109.65 109.75 109.65 109.75 4.6K
15:30 109.75 109.87 109.75 109.87 10.1K
15:31 109.86 109.95 109.86 109.95 13.6K
15:32 109.96 109.96 109.91 109.91 3.0K
15:33 109.91 109.93 109.88 109.93 5.2K
15:34 109.93 109.96 109.84 109.84 5.7K
15:35 109.83 109.85 109.76 109.77 4.5K
15:36 109.85 109.87 109.85 109.85 4.1K
15:37 109.87 109.87 109.87 109.87 3.2K
15:38 109.87 109.90 109.87 109.90 3.0K
15:39 109.92 109.92 109.86 109.86 2.7K
15:40 109.84 109.85 109.81 109.81 2.6K
15:41 109.84 109.88 109.81 109.81 4.5K
15:42 109.84 109.93 109.84 109.84 5.7K
15:43 109.88 109.88 109.84 109.84 2.1K
15:44 109.88 109.91 109.88 109.89 2.4K
15:45 109.89 109.92 109.88 109.92 2.8K
15:46 109.92 109.92 109.86 109.89 4.5K
15:47 109.91 109.92 109.87 109.87 4.1K
15:48 109.89 109.89 109.85 109.85 7.1K
15:49 109.89 109.89 109.80 109.80 5.0K
15:50 109.79 109.79 109.72 109.73 7.8K
15:51 109.76 109.76 109.68 109.68 7.8K
15:52 109.65 109.79 109.63 109.76 19.1K
15:53 109.82 109.82 109.75 109.75 8.5K
15:54 109.77 109.82 109.39 109.39 19.8K
15:55 109.30 109.34 109.22 109.26 29.7K
15:56 109.21 109.21 109.08 109.12 22.7K
15:57 109.05 109.06 108.90 108.90 18.9K
15:58 108.87 108.95 108.77 108.95 63.1K
15:59 108.96 108.97 108.78 108.78 278.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし