ServiceTitan Inc (TTAN)

TTAN
🏛️ アメリカ →
100.83
最終更新: 2025-09-30
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
09:30 110.47 110.64 110.47 110.64 23.3K
09:36 109.57 110.78 109.57 110.29 1.4K
09:37 110.35 110.35 110.35 110.35 0.5K
09:39 110.29 110.29 110.29 110.29 0.4K
09:40 110.29 110.29 110.29 110.29 0.1K
09:41 109.96 109.96 109.84 109.84 1.0K
09:42 110.30 110.30 110.30 110.30 0.1K
09:43 110.30 110.30 110.26 110.26 1.9K
09:45 110.04 110.04 110.04 110.04 1.4K
09:49 109.89 109.89 109.89 109.89 1.0K
09:51 109.12 109.12 109.12 109.12 0.3K
09:52 108.87 108.87 108.87 108.87 0.9K
09:56 108.59 108.59 108.50 108.50 2.4K
09:58 108.44 108.44 108.44 108.44 0.4K
09:59 108.44 108.44 108.37 108.37 0.5K
10:00 108.43 108.44 108.43 108.44 0.3K
10:01 108.50 108.50 108.50 108.50 0.3K
10:02 108.50 108.50 108.50 108.50 0.4K
10:03 108.50 108.69 108.35 108.69 7.8K
10:04 108.68 108.68 108.54 108.54 4.5K
10:05 108.46 108.46 108.46 108.46 0.3K
10:06 108.46 108.46 108.26 108.26 0.3K
10:08 108.44 108.44 108.44 108.44 0.6K
10:09 108.43 108.43 108.43 108.43 0.2K
10:10 108.43 108.86 108.43 108.82 7.4K
10:12 108.87 108.87 108.87 108.87 0.9K
10:13 108.74 108.74 108.74 108.74 0.4K
10:14 108.84 108.84 108.84 108.84 1.0K
10:19 108.56 108.56 108.56 108.56 0.7K
10:22 108.88 108.88 108.33 108.33 10.1K
10:23 108.51 108.51 108.49 108.49 2.5K
10:24 108.56 108.56 108.54 108.54 3.6K
10:26 108.68 108.74 108.68 108.74 0.8K
10:27 108.81 108.90 108.81 108.90 6.5K
10:28 108.82 108.96 108.82 108.96 2.5K
10:31 108.96 108.96 108.69 108.69 2.3K
10:36 108.72 108.72 108.43 108.43 0.9K
10:37 108.67 108.67 108.67 108.67 1.0K
10:38 108.46 108.46 108.18 108.18 0.9K
10:40 108.08 108.08 108.08 108.08 0.8K
10:41 108.01 108.01 107.90 107.90 0.5K
10:42 107.90 108.14 107.89 107.89 1.0K
10:43 107.89 107.89 107.89 107.89 1.0K
10:44 107.77 107.77 107.77 107.77 0.7K
10:45 107.71 107.71 107.71 107.71 0.3K
10:46 107.69 107.69 107.69 107.69 1.6K
10:47 107.68 107.70 107.68 107.70 1.0K
10:48 107.68 107.68 107.68 107.68 0.2K
10:49 107.54 107.54 107.29 107.29 1.5K
10:53 107.54 107.54 107.54 107.54 0.8K
10:54 107.48 107.48 107.48 107.48 0.3K
10:55 107.26 107.26 107.15 107.15 1.7K
10:56 107.13 107.24 107.13 107.24 3.4K
10:58 107.25 107.25 107.25 107.25 1.3K
11:00 107.08 107.08 107.08 107.08 0.4K
11:01 107.23 107.23 107.23 107.23 3.9K
11:03 107.14 107.14 107.14 107.14 0.4K
11:04 107.14 107.14 107.14 107.14 1.1K
11:05 107.13 107.13 107.13 107.13 0.4K
11:06 107.13 107.25 107.13 107.25 1.7K
11:07 107.18 107.18 107.16 107.16 1.3K
11:10 107.17 107.17 107.17 107.17 0.1K
11:11 107.17 107.17 107.17 107.17 0.9K
11:14 107.17 107.32 107.17 107.32 10.9K
11:15 107.58 107.61 107.58 107.61 26.0K
11:16 107.75 107.75 107.62 107.71 0.8K
11:17 107.70 107.70 107.69 107.69 0.9K
11:19 107.60 107.68 107.45 107.45 1.6K
11:20 107.45 107.78 107.45 107.78 3.3K
11:24 107.67 107.67 107.67 107.67 1.2K
11:26 107.67 107.67 107.67 107.67 1.4K
11:29 107.71 107.71 107.38 107.38 1.9K
11:32 107.25 107.25 107.25 107.25 0.2K
11:33 107.14 107.14 107.14 107.14 1.1K
11:34 107.30 107.30 107.30 107.30 3.6K
11:35 107.20 107.25 107.06 107.17 2.0K
11:36 107.16 107.16 106.86 106.86 1.0K
11:37 106.89 106.89 106.71 106.71 1.7K
11:38 106.64 106.64 106.58 106.58 0.2K
11:39 106.58 106.60 106.58 106.60 0.7K
11:40 106.63 106.82 106.63 106.66 2.1K
11:41 106.45 106.45 106.19 106.19 9.5K
11:42 106.30 106.49 106.30 106.34 2.4K
11:43 106.25 106.30 106.18 106.30 2.6K
11:44 106.30 106.34 106.26 106.31 2.4K
11:45 106.15 106.30 106.15 106.26 0.9K
11:46 106.31 106.31 106.31 106.31 2.5K
11:47 106.34 106.34 106.34 106.34 0.6K
11:48 106.42 106.44 106.42 106.44 4.3K
11:49 106.33 106.35 106.24 106.24 1.4K
11:50 106.34 106.34 106.34 106.34 2.0K
11:51 106.26 106.34 106.26 106.34 0.3K
11:52 106.34 106.34 106.19 106.20 25.9K
11:53 106.01 106.01 105.77 105.77 2.6K
11:54 105.92 106.00 105.92 106.00 3.3K
11:55 105.90 105.90 105.86 105.86 2.4K
11:57 105.94 105.94 105.94 105.94 0.4K
11:58 105.94 106.01 105.89 105.98 13.4K
11:59 106.01 106.01 105.97 105.97 2.6K
12:00 105.92 105.98 105.92 105.98 4.8K
12:01 105.98 105.98 105.94 105.94 0.5K
12:02 106.00 106.04 106.00 106.03 6.4K
12:03 106.04 106.04 105.99 105.99 5.4K
12:04 105.93 105.93 105.93 105.93 1.1K
12:05 105.92 105.92 105.80 105.80 0.9K
12:06 106.07 106.31 105.93 106.18 39.5K
12:07 106.15 106.15 105.92 106.01 3.0K
12:09 105.99 105.99 105.99 105.99 1.0K
12:10 105.94 105.94 105.94 105.94 0.1K
12:11 105.99 106.05 105.98 106.05 0.7K
12:12 105.98 106.00 105.98 105.98 0.4K
12:13 106.01 106.01 106.00 106.00 0.9K
12:14 106.00 106.00 105.94 106.00 0.7K
12:15 105.85 105.85 105.80 105.80 1.5K
12:16 105.66 105.87 105.66 105.79 7.2K
12:17 105.81 105.81 105.70 105.70 1.4K
12:18 105.79 105.79 105.79 105.79 0.7K
12:19 105.76 106.21 105.76 106.21 8.6K
12:21 106.07 106.08 106.07 106.08 2.3K
12:23 106.09 106.09 106.09 106.09 0.1K
12:24 106.15 106.15 106.15 106.15 1.6K
12:26 106.11 106.11 106.06 106.06 1.3K
12:27 105.99 105.99 105.98 105.98 0.5K
12:28 105.98 106.15 105.98 106.15 0.8K
12:29 105.84 106.06 105.83 105.83 2.0K
12:30 105.83 105.83 105.83 105.83 0.4K
12:31 105.81 105.87 105.72 105.72 5.4K
12:32 105.70 105.70 105.70 105.70 0.5K
12:33 105.70 105.74 105.70 105.70 1.0K
12:34 105.69 105.69 105.69 105.69 0.3K
12:35 105.71 105.71 105.69 105.69 0.5K
12:36 105.80 105.81 105.65 105.65 7.4K
12:37 105.70 105.70 105.64 105.64 2.1K
12:39 105.51 105.51 105.44 105.46 0.7K
12:40 105.47 105.47 105.37 105.37 4.7K
12:41 105.40 105.40 105.40 105.40 1.8K
12:43 105.39 105.39 105.39 105.39 2.4K
12:44 105.27 105.39 105.27 105.27 1.6K
12:45 105.16 105.16 105.16 105.16 1.5K
12:46 105.25 105.60 105.25 105.60 3.2K
12:47 105.59 105.59 105.48 105.48 2.1K
12:48 105.36 105.36 105.36 105.36 2.2K
12:50 105.19 105.19 105.19 105.19 0.6K
12:51 105.04 105.38 105.04 105.38 9.8K
12:52 105.44 105.44 105.44 105.44 1.9K
12:53 105.37 105.37 105.37 105.37 2.6K
12:57 105.31 105.31 105.31 105.31 0.5K
12:58 105.10 105.10 105.08 105.08 0.3K
12:59 105.10 105.10 105.04 105.04 1.0K
13:00 105.04 105.06 104.92 104.95 18.6K
13:01 104.94 104.94 104.80 104.92 1.6K
13:02 105.00 105.00 105.00 105.00 4.5K
13:03 105.22 105.22 105.06 105.06 0.9K
13:04 105.22 105.22 105.12 105.12 1.6K
13:05 105.03 105.11 105.01 105.01 3.4K
13:07 105.01 105.01 105.01 105.01 0.3K
13:08 104.97 104.97 104.81 104.91 6.2K
13:09 104.79 105.01 104.79 105.01 2.5K
13:10 104.83 104.92 104.83 104.92 1.6K
13:11 104.92 104.92 104.84 104.84 0.6K
13:12 104.85 104.92 104.83 104.83 1.6K
13:13 104.81 104.84 104.67 104.72 5.6K
13:14 104.71 104.72 104.70 104.70 0.7K
13:15 104.72 104.80 104.72 104.80 0.4K
13:16 104.70 105.24 104.69 105.05 19.0K
13:17 105.18 105.18 105.05 105.05 3.2K
13:18 105.05 105.05 104.89 104.89 1.3K
13:19 104.87 104.97 104.87 104.95 1.0K
13:20 104.91 104.91 104.91 104.91 0.3K
13:21 104.94 104.94 104.83 104.83 0.6K
13:22 104.80 104.89 104.80 104.86 1.5K
13:23 104.85 104.88 104.85 104.88 2.5K
13:24 104.79 104.80 104.60 104.60 2.9K
13:25 104.57 104.69 104.56 104.61 1.1K
13:26 104.58 104.58 104.58 104.58 0.4K
13:27 104.71 104.76 104.64 104.67 1.0K
13:28 104.61 104.66 104.61 104.66 0.7K
13:29 104.82 104.82 104.67 104.75 2.1K
13:30 104.67 104.77 104.65 104.67 1.7K
13:31 104.79 104.79 104.70 104.70 0.5K
13:32 104.78 104.78 104.70 104.77 2.6K
13:33 104.72 104.72 104.70 104.70 1.7K
13:34 104.74 104.74 104.45 104.45 2.2K
13:35 104.43 104.56 104.43 104.52 0.8K
13:36 104.53 104.53 104.53 104.53 0.3K
13:37 104.62 104.62 104.43 104.55 1.0K
13:38 104.52 104.62 104.44 104.45 1.1K
13:39 104.42 104.42 104.42 104.42 1.3K
13:40 104.51 104.51 104.47 104.47 0.5K
13:41 104.47 104.62 104.47 104.48 1.3K
13:42 104.54 104.62 104.48 104.48 0.5K
13:43 104.50 104.52 104.48 104.48 0.8K
13:44 104.61 104.61 104.48 104.52 2.7K
13:45 104.40 104.42 104.40 104.40 0.9K
13:46 104.37 104.38 104.31 104.38 4.5K
13:47 104.29 104.29 104.23 104.24 1.7K
13:48 104.23 104.31 104.23 104.24 0.7K
13:49 104.31 104.31 104.22 104.22 0.7K
13:50 104.20 104.20 104.12 104.15 2.1K
13:51 104.08 104.20 104.08 104.14 0.6K
13:52 104.14 104.20 104.14 104.19 2.0K
13:53 104.06 104.19 104.00 104.14 7.2K
13:54 104.00 104.06 104.00 104.01 1.6K
13:55 104.09 104.17 104.01 104.01 6.7K
13:56 104.10 104.10 104.08 104.08 0.7K
13:57 104.20 104.38 104.20 104.38 8.2K
13:58 104.39 104.39 104.39 104.39 1.5K
13:59 104.32 104.39 104.32 104.39 1.2K
14:00 104.39 104.39 104.39 104.39 0.6K
14:01 104.43 104.62 104.43 104.62 3.7K
14:02 104.67 104.69 104.67 104.69 1.6K
14:03 104.58 104.66 104.58 104.66 3.0K
14:04 104.63 104.63 104.55 104.55 2.0K
14:06 104.52 104.52 104.52 104.52 1.0K
14:07 104.48 104.50 104.40 104.40 0.7K
14:08 104.34 104.52 104.34 104.34 6.2K
14:09 104.28 104.49 104.27 104.28 0.9K
14:10 104.27 104.27 104.27 104.27 0.7K
14:11 104.39 104.39 104.27 104.27 0.8K
14:12 104.26 104.52 104.26 104.52 8.4K
14:16 104.56 104.56 104.56 104.56 0.1K
14:17 104.56 104.56 104.43 104.43 1.1K
14:18 104.52 104.56 104.43 104.56 1.1K
14:19 104.45 104.58 104.45 104.58 0.9K
14:20 104.50 104.50 104.36 104.36 3.5K
14:21 104.38 104.49 104.36 104.49 0.8K
14:22 104.40 104.47 104.37 104.37 1.0K
14:23 104.36 104.37 104.36 104.37 1.3K
14:24 104.35 104.38 104.27 104.27 3.3K
14:25 104.22 104.24 104.22 104.22 0.5K
14:26 104.22 104.22 104.22 104.22 0.6K
14:27 104.36 104.36 104.22 104.24 1.1K
14:28 104.36 104.36 103.89 103.92 4.0K
14:29 103.91 103.91 103.86 103.86 1.9K
14:30 103.86 103.97 103.86 103.97 5.7K
14:31 103.95 103.97 103.87 103.97 1.9K
14:32 103.98 103.98 103.98 103.98 0.8K
14:33 103.93 103.95 103.86 103.86 1.8K
14:34 103.87 103.95 103.86 103.95 0.8K
14:35 103.87 103.87 103.86 103.86 0.5K
14:36 103.88 103.90 103.83 103.90 1.8K
14:37 103.80 103.82 103.80 103.80 0.5K
14:38 103.80 103.91 103.80 103.81 1.8K
14:39 103.56 103.60 103.53 103.53 2.6K
14:40 103.55 103.59 103.55 103.59 1.5K
14:41 103.55 103.85 103.54 103.85 11.0K
14:43 103.83 103.83 103.79 103.79 1.2K
14:45 103.74 103.74 103.74 103.74 0.6K
14:46 103.79 103.79 103.73 103.73 0.5K
14:47 103.71 103.79 103.71 103.72 1.0K
14:48 103.79 103.79 103.63 103.63 3.2K
14:49 103.66 103.68 103.61 103.61 1.5K
14:50 103.44 103.50 103.36 103.50 8.5K
14:51 103.50 103.51 103.44 103.51 3.6K
14:52 103.43 103.43 103.36 103.43 2.1K
14:53 103.48 103.59 103.48 103.54 5.2K
14:54 103.60 103.96 103.60 103.86 14.5K
14:55 103.86 103.91 103.86 103.91 0.9K
14:56 103.74 103.74 103.74 103.74 3.0K
14:57 103.65 103.65 103.65 103.65 1.3K
14:58 103.94 103.94 103.76 103.78 0.5K
14:59 103.90 104.02 103.90 104.02 7.5K
15:00 103.87 103.87 103.87 103.87 0.4K
15:01 103.76 103.76 103.76 103.76 0.2K
15:02 103.78 103.89 103.78 103.82 3.7K
15:03 103.88 103.88 103.82 103.88 1.4K
15:04 103.82 103.94 103.82 103.88 0.8K
15:05 103.88 103.88 103.82 103.88 1.9K
15:06 103.82 104.06 103.82 104.06 15.3K
15:07 104.25 104.25 104.18 104.18 3.7K
15:09 104.18 104.18 104.18 104.18 1.7K
15:10 104.20 104.20 104.09 104.09 0.7K
15:11 103.91 104.02 103.91 103.95 11.7K
15:12 104.10 104.11 103.89 103.90 20.5K
15:13 103.96 103.96 103.96 103.96 1.1K
15:14 103.96 103.96 103.89 103.96 1.0K
15:15 103.96 104.01 103.96 104.01 5.4K
15:16 104.03 104.03 103.87 103.87 3.2K
15:17 103.80 103.91 103.80 103.91 4.5K
15:18 103.91 103.91 103.89 103.89 1.1K
15:19 103.83 103.83 103.80 103.83 5.2K
15:20 103.90 104.15 103.75 104.15 9.0K
15:21 104.09 104.09 104.03 104.07 3.8K
15:22 103.99 104.21 103.99 104.13 9.1K
15:23 104.18 104.31 104.18 104.31 4.6K
15:24 104.61 104.61 104.42 104.50 1.1K
15:25 104.50 104.50 104.50 104.50 1.2K
15:26 104.50 104.50 104.50 104.50 0.7K
15:27 104.50 104.50 104.45 104.50 0.8K
15:28 104.46 104.50 104.40 104.43 0.7K
15:29 104.50 104.52 104.26 104.26 6.0K
15:30 104.42 104.42 104.14 104.14 1.6K
15:31 104.13 104.13 103.91 103.91 4.2K
15:32 103.98 104.08 103.97 104.08 8.6K
15:33 104.11 104.18 104.11 104.11 2.5K
15:34 104.11 104.11 104.00 104.00 5.7K
15:35 103.81 103.81 103.67 103.67 4.1K
15:36 103.75 103.80 103.70 103.80 3.3K
15:37 103.80 103.80 103.40 103.46 4.2K
15:38 103.28 103.60 103.28 103.60 2.0K
15:39 103.60 103.60 103.25 103.25 4.7K
15:40 103.24 103.26 103.24 103.24 1.7K
15:41 103.24 103.24 103.01 103.06 2.9K
15:42 103.18 103.18 103.01 103.04 3.6K
15:43 103.14 103.38 103.03 103.29 22.6K
15:44 103.36 103.38 103.24 103.24 5.1K
15:45 103.27 103.27 103.26 103.27 1.6K
15:46 103.14 103.27 103.07 103.21 5.0K
15:47 103.00 103.19 103.00 103.03 5.9K
15:48 102.86 103.05 102.86 102.91 3.3K
15:49 103.05 103.05 102.83 102.84 17.6K
15:50 102.74 102.75 102.50 102.50 7.0K
15:51 102.52 102.55 102.46 102.55 4.3K
15:52 102.46 102.46 102.19 102.21 19.1K
15:53 102.25 102.38 102.23 102.38 23.4K
15:54 102.41 102.41 102.33 102.33 24.3K
15:55 102.23 102.35 102.12 102.35 28.0K
15:56 102.35 102.50 102.35 102.48 24.9K
15:57 102.45 102.55 102.45 102.50 24.5K
15:58 102.52 102.52 102.36 102.39 24.9K
15:59 102.34 102.45 102.22 102.31 172.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし