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 98.75 100.63 98.75 100.11 5.0K
09:32 99.59 99.59 99.59 99.59 0.3K
09:33 99.59 99.85 99.59 99.85 1.8K
09:34 99.30 99.30 99.30 99.30 0.5K
09:39 99.26 99.26 99.26 99.26 0.3K
09:40 99.24 99.24 99.24 99.24 0.3K
09:41 99.13 99.13 98.39 98.39 4.4K
09:42 98.24 98.50 98.00 98.06 9.5K
09:43 98.67 98.67 98.04 98.04 0.9K
09:44 97.90 97.90 97.90 97.90 0.5K
09:46 97.71 97.71 97.71 97.71 0.4K
09:48 97.73 97.73 97.70 97.70 2.0K
09:49 97.80 97.80 97.80 97.80 4.9K
09:50 97.89 97.89 97.80 97.80 1.2K
09:51 97.86 97.89 97.86 97.89 0.8K
09:53 98.09 98.09 97.76 97.76 1.2K
09:55 98.07 98.07 98.07 98.07 0.4K
09:56 97.37 97.37 97.37 97.37 1.7K
09:57 97.36 97.36 97.36 97.36 0.5K
09:58 97.81 97.81 97.81 97.81 7.3K
09:59 97.93 97.93 97.93 97.93 1.4K
10:02 98.10 98.28 98.10 98.28 2.5K
10:03 98.39 98.39 98.39 98.39 0.5K
10:05 98.35 98.35 98.35 98.35 0.9K
10:10 98.35 98.35 98.35 98.35 0.6K
10:13 98.46 98.46 98.46 98.46 0.4K
10:14 98.77 98.80 98.77 98.80 1.6K
10:16 98.98 98.98 98.94 98.94 0.3K
10:17 98.94 98.94 98.94 98.94 0.1K
10:18 98.81 98.81 98.44 98.44 3.1K
10:19 98.40 98.45 98.40 98.45 0.5K
10:20 98.60 98.60 98.60 98.60 0.1K
10:21 98.60 98.63 98.60 98.63 0.3K
10:22 98.63 98.73 98.62 98.73 1.1K
10:23 98.71 98.71 98.63 98.63 0.4K
10:24 98.79 98.79 98.79 98.79 0.1K
10:25 98.81 98.81 98.80 98.80 0.4K
10:26 98.74 98.74 98.69 98.69 2.3K
10:28 98.84 98.95 98.84 98.95 1.5K
10:30 99.08 99.08 99.08 99.08 0.2K
10:31 98.99 98.99 98.90 98.90 0.6K
10:32 99.29 99.29 98.62 98.62 0.7K
10:33 98.62 98.62 98.62 98.62 0.3K
10:34 98.75 98.75 98.70 98.70 3.9K
10:36 98.75 99.00 98.75 98.89 1.0K
10:37 98.75 98.75 98.50 98.50 0.7K
10:39 98.75 98.94 98.75 98.89 2.1K
10:40 98.75 98.75 98.75 98.75 0.9K
10:42 98.79 98.79 98.79 98.79 0.2K
10:43 99.00 99.00 99.00 99.00 2.4K
10:44 99.20 99.20 99.20 99.20 0.4K
10:47 98.88 98.88 98.88 98.88 0.4K
10:49 99.17 99.20 99.17 99.20 1.3K
10:50 98.90 98.90 98.90 98.90 0.5K
10:52 99.08 99.35 99.08 99.24 3.7K
10:54 99.23 99.23 99.22 99.22 1.6K
10:55 99.23 99.23 99.10 99.10 2.1K
10:56 99.06 99.06 98.88 98.88 1.5K
10:58 98.99 98.99 98.98 98.98 0.4K
10:59 99.20 99.20 99.17 99.17 1.9K
11:01 98.99 99.25 98.98 99.25 3.1K
11:02 99.16 99.16 98.98 98.98 1.8K
11:03 98.94 98.94 98.94 98.94 0.6K
11:07 99.05 99.05 99.05 99.04 0.2K
11:08 98.93 98.93 98.93 98.93 0.3K
11:09 98.75 98.84 98.75 98.84 2.0K
11:10 98.88 98.89 98.88 98.89 0.6K
11:12 98.89 98.89 98.89 98.89 0.3K
11:14 99.09 99.19 99.09 99.19 2.0K
11:15 99.26 99.26 99.26 99.26 0.1K
11:16 99.15 99.15 99.15 99.15 0.2K
11:17 99.20 99.20 99.20 99.20 0.6K
11:18 99.10 99.15 99.10 99.15 4.2K
11:19 99.15 99.15 99.15 99.15 0.7K
11:20 99.26 99.26 99.26 99.26 0.5K
11:22 99.16 99.22 99.16 99.22 0.4K
11:23 99.25 99.25 99.22 99.22 0.5K
11:25 99.19 99.19 99.07 99.07 3.6K
11:26 99.01 99.01 99.01 99.01 1.9K
11:29 98.86 98.86 98.76 98.76 2.5K
11:30 98.81 98.85 98.81 98.85 0.8K
11:31 98.78 98.83 98.78 98.83 1.1K
11:32 98.88 98.88 98.88 98.88 0.3K
11:33 98.98 98.98 98.98 98.98 0.5K
11:36 98.94 98.94 98.94 98.94 0.5K
11:37 98.87 98.87 98.87 98.87 0.5K
11:38 99.00 99.02 99.00 99.02 0.9K
11:42 98.93 98.93 98.84 98.84 3.4K
11:43 98.92 98.92 98.92 98.92 0.2K
11:45 98.72 98.92 98.72 98.92 0.4K
11:46 98.76 98.76 98.76 98.76 0.3K
11:47 98.71 98.71 98.71 98.71 1.9K
11:50 98.67 98.69 98.67 98.69 0.8K
11:51 98.81 98.81 98.81 98.81 0.6K
11:52 98.92 98.92 98.92 98.92 0.6K
11:53 98.85 98.85 98.85 98.85 0.5K
11:54 98.86 98.86 98.80 98.80 0.4K
11:55 98.86 98.86 98.86 98.86 0.6K
11:58 98.88 98.93 98.83 98.83 0.8K
11:59 98.83 98.83 98.83 98.83 0.3K
12:00 98.82 98.82 98.82 98.82 1.0K
12:02 98.86 98.86 98.86 98.86 0.2K
12:03 98.89 98.90 98.89 98.90 1.0K
12:07 98.89 98.89 98.89 98.89 0.7K
12:09 98.99 98.99 98.99 98.99 0.4K
12:11 99.01 99.01 99.01 99.01 0.5K
12:13 98.91 98.91 98.91 98.91 0.4K
12:14 98.86 98.86 98.86 98.86 4.0K
12:15 98.92 98.92 98.92 98.92 0.6K
12:18 99.01 99.01 98.79 98.79 9.9K
12:20 98.97 98.97 98.97 98.97 0.6K
12:26 98.94 98.94 98.94 98.94 0.2K
12:28 98.77 98.77 98.76 98.76 2.3K
12:30 98.76 98.76 98.76 98.76 0.3K
12:31 98.76 98.76 98.76 98.76 0.4K
12:32 98.85 98.85 98.83 98.85 1.4K
12:34 98.85 98.85 98.85 98.85 1.0K
12:37 98.86 98.86 98.86 98.86 0.9K
12:40 98.77 98.77 98.77 98.77 1.5K
12:41 98.87 98.87 98.87 98.87 0.2K
12:44 98.77 98.91 98.77 98.91 0.5K
12:45 98.83 98.83 98.83 98.83 0.7K
12:49 98.79 98.79 98.79 98.79 0.5K
12:50 98.75 98.75 98.75 98.75 0.4K
12:52 98.74 98.74 98.74 98.74 0.5K
12:54 98.76 98.77 98.76 98.77 0.3K
12:56 98.66 98.66 98.46 98.46 4.1K
12:59 98.48 98.48 98.48 98.48 0.6K
13:04 98.39 98.39 98.39 98.39 0.2K
13:05 98.47 98.47 98.31 98.47 1.3K
13:08 98.47 98.47 98.35 98.35 0.4K
13:09 98.31 98.35 98.31 98.35 3.4K
13:10 98.34 98.34 98.34 98.34 0.8K
13:12 98.38 98.38 98.38 98.38 0.6K
13:13 98.29 98.29 98.29 98.29 1.6K
13:14 98.22 98.22 98.21 98.22 1.7K
13:15 98.26 98.26 98.26 98.26 0.4K
13:16 98.30 98.30 98.30 98.30 0.3K
13:17 98.27 98.27 98.27 98.27 0.4K
13:19 98.30 98.30 98.30 98.30 0.6K
13:20 98.30 98.33 98.30 98.33 1.6K
13:22 98.29 98.29 98.29 98.29 0.8K
13:25 98.34 98.42 98.34 98.42 1.3K
13:27 98.38 98.38 98.38 98.38 0.3K
13:28 98.30 98.30 98.30 98.30 1.6K
13:29 98.28 98.28 98.28 98.28 0.3K
13:30 98.29 98.29 98.29 98.29 0.5K
13:33 98.29 98.29 98.29 98.29 0.5K
13:35 98.28 98.28 98.28 98.28 0.4K
13:37 98.38 98.38 98.31 98.31 2.3K
13:38 98.40 98.40 98.30 98.30 1.7K
13:39 98.24 98.24 98.24 98.24 3.1K
13:40 98.32 98.32 98.19 98.19 0.7K
13:44 98.30 98.30 98.22 98.22 0.3K
13:45 97.83 97.90 97.83 97.90 4.1K
13:46 97.88 97.88 97.88 97.88 0.3K
13:47 97.84 97.95 97.84 97.95 1.9K
13:49 97.93 97.93 97.93 97.93 0.2K
13:50 97.84 97.93 97.84 97.93 1.0K
13:52 97.93 97.93 97.93 97.93 0.3K
13:53 97.93 98.00 97.93 98.00 1.1K
13:55 97.93 97.93 97.93 97.93 1.0K
13:58 97.97 97.97 97.89 97.89 1.9K
13:59 98.12 98.21 98.02 98.02 3.5K
14:00 98.00 98.11 98.00 98.11 1.9K
14:02 98.21 98.21 98.21 98.21 0.3K
14:03 98.11 98.11 98.11 98.11 0.4K
14:04 98.10 98.10 98.08 98.08 2.2K
14:09 98.07 98.07 98.07 98.07 1.3K
14:10 98.03 98.03 98.03 98.03 0.7K
14:11 98.11 98.11 98.11 98.11 0.1K
14:12 98.19 98.22 98.19 98.22 2.1K
14:13 98.21 98.21 98.21 98.21 0.3K
14:14 98.21 98.21 98.21 98.21 0.2K
14:15 98.21 98.21 98.21 98.21 0.3K
14:16 98.06 98.06 98.06 98.06 0.2K
14:17 98.16 98.16 97.95 97.95 4.6K
14:18 97.90 97.90 97.82 97.82 1.3K
14:20 97.82 97.82 97.81 97.82 1.7K
14:21 97.82 97.82 97.82 97.82 0.4K
14:22 97.83 98.00 97.83 98.00 4.0K
14:23 97.99 97.99 97.99 97.99 1.1K
14:26 97.88 97.88 97.88 97.88 0.7K
14:29 97.94 97.94 97.94 97.94 0.3K
14:30 97.92 97.92 97.83 97.83 0.8K
14:32 97.82 97.94 97.82 97.94 0.5K
14:33 97.83 97.83 97.83 97.83 0.2K
14:34 97.82 97.82 97.82 97.82 1.1K
14:36 97.95 97.95 97.95 97.95 0.5K
14:38 97.95 98.11 97.92 98.11 4.4K
14:39 98.12 98.12 98.12 98.12 0.8K
14:40 98.08 98.08 98.08 98.08 0.3K
14:41 98.18 98.18 98.18 98.18 0.1K
14:42 98.18 98.18 98.18 98.18 0.9K
14:44 98.18 98.18 98.18 98.18 1.2K
14:48 98.00 98.00 97.95 97.95 3.5K
14:49 97.99 98.00 97.96 97.96 1.8K
14:52 97.95 97.95 97.95 97.95 1.8K
14:53 97.92 97.92 97.92 97.92 0.6K
14:54 97.99 97.99 97.97 97.97 1.1K
14:55 97.96 97.96 97.96 97.96 0.7K
14:56 97.91 97.95 97.91 97.94 3.0K
14:58 97.98 98.04 97.98 98.04 2.5K
14:59 98.04 98.04 98.04 98.04 1.0K
15:00 98.06 98.06 98.06 98.05 1.3K
15:04 98.07 98.07 98.07 98.07 1.3K
15:05 98.07 98.08 98.07 98.08 3.0K
15:07 98.13 98.13 98.13 98.13 0.5K
15:08 98.20 98.20 98.20 98.20 1.1K
15:09 98.21 98.21 98.09 98.09 4.1K
15:11 98.13 98.13 98.13 98.13 0.8K
15:12 98.13 98.13 98.05 98.05 3.7K
15:14 98.09 98.09 98.09 98.09 0.5K
15:15 98.24 98.24 98.24 98.24 2.2K
15:16 98.22 98.25 98.22 98.25 1.0K
15:17 98.25 98.72 98.25 98.64 3.5K
15:18 98.69 98.69 98.55 98.55 3.0K
15:21 98.56 98.56 98.56 98.56 0.2K
15:22 98.63 98.63 98.63 98.63 0.6K
15:23 98.59 98.68 98.59 98.68 4.4K
15:25 98.68 98.68 98.67 98.68 2.7K
15:27 98.68 98.68 98.68 98.68 0.3K
15:28 98.67 98.74 98.67 98.74 7.2K
15:30 98.94 99.04 98.94 99.04 3.3K
15:31 99.03 99.03 98.89 98.89 16.1K
15:32 98.94 98.94 98.87 98.87 2.6K
15:33 98.90 98.90 98.90 98.90 0.6K
15:34 98.86 98.92 98.86 98.92 5.5K
15:36 98.92 98.92 98.92 98.92 0.5K
15:37 98.91 98.97 98.91 98.97 1.2K
15:38 98.96 98.96 98.96 98.96 1.0K
15:39 98.79 98.84 98.79 98.84 5.7K
15:41 98.88 98.88 98.88 98.88 2.2K
15:42 98.80 98.83 98.80 98.83 2.3K
15:43 98.84 98.84 98.84 98.84 7.1K
15:45 98.81 98.81 98.77 98.77 1.9K
15:46 98.72 98.73 98.72 98.72 2.0K
15:47 98.76 98.76 98.76 98.76 4.1K
15:48 98.75 98.75 98.73 98.73 6.1K
15:49 98.79 98.82 98.77 98.77 6.4K
15:50 98.78 98.81 98.78 98.81 1.4K
15:51 98.81 98.81 98.79 98.81 2.8K
15:52 98.86 98.90 98.84 98.90 3.4K
15:53 98.89 99.00 98.89 99.00 5.4K
15:54 98.94 98.98 98.94 98.98 10.9K
15:55 98.98 99.11 98.90 99.11 7.1K
15:56 99.10 99.17 99.10 99.17 10.5K
15:57 99.20 99.36 99.18 99.36 9.6K
15:58 99.38 99.47 99.38 99.39 25.4K
15:59 99.40 99.48 99.40 99.43 63.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし