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
09:30 103.10 104.00 103.10 104.00 16.5K
09:31 103.50 103.70 103.50 103.50 1.8K
09:32 104.00 104.00 103.50 103.55 2.2K
09:33 103.75 103.76 103.37 103.37 2.0K
09:34 103.25 103.50 103.25 103.50 0.6K
09:35 103.25 103.25 103.00 103.00 2.8K
09:36 102.70 102.70 102.62 102.62 2.2K
09:37 102.72 102.77 102.72 102.77 1.7K
09:39 102.34 102.34 102.34 102.34 0.2K
09:40 102.35 102.45 102.22 102.22 5.0K
09:41 102.11 102.66 102.11 102.66 7.9K
09:42 102.31 102.66 102.03 102.03 6.6K
09:43 101.90 102.05 101.90 102.01 2.2K
09:44 102.01 102.10 101.88 102.10 1.5K
09:45 102.15 102.47 101.91 102.47 4.7K
09:46 102.15 102.15 101.79 101.79 3.2K
09:47 101.79 102.07 101.74 101.74 1.5K
09:48 101.69 101.83 101.67 101.83 2.5K
09:49 101.99 101.99 101.92 101.99 1.1K
09:50 101.70 101.99 101.51 101.99 2.8K
09:51 101.67 101.67 101.67 101.67 0.2K
09:52 101.55 101.55 101.50 101.53 0.7K
09:53 101.46 101.46 101.30 101.30 1.5K
09:54 101.77 101.77 101.63 101.63 1.0K
09:55 101.63 101.63 101.14 101.14 2.8K
09:56 101.29 101.43 101.24 101.43 3.1K
09:57 101.51 101.51 101.43 101.43 2.4K
09:58 101.57 101.57 101.40 101.40 1.9K
09:59 101.42 101.42 101.42 101.42 0.5K
10:00 101.42 101.43 101.42 101.43 3.5K
10:01 101.43 101.43 101.43 101.43 0.5K
10:02 101.67 101.91 101.48 101.73 2.1K
10:03 101.73 101.73 101.73 101.73 2.0K
10:04 101.91 101.91 101.91 101.91 1.2K
10:05 101.83 101.89 101.83 101.89 1.8K
10:06 101.92 102.00 101.92 101.93 0.5K
10:07 101.93 102.18 101.93 102.18 0.8K
10:08 102.36 102.47 102.36 102.47 0.9K
10:09 102.16 102.59 102.16 102.59 0.8K
10:10 102.25 102.69 102.25 102.69 3.6K
10:11 102.61 102.80 102.61 102.67 1.0K
10:12 102.76 103.07 102.65 102.96 10.3K
10:13 102.94 103.10 102.90 102.94 2.7K
10:14 102.93 102.93 102.92 102.92 2.1K
10:15 102.99 102.99 102.92 102.92 0.9K
10:16 102.88 102.88 102.70 102.75 4.6K
10:17 102.19 102.19 102.19 102.19 2.0K
10:18 102.28 102.28 102.28 102.28 2.5K
10:19 102.28 102.28 102.28 102.28 1.2K
10:21 102.42 102.45 102.42 102.45 1.9K
10:22 102.46 102.55 102.41 102.41 1.3K
10:23 102.43 102.44 102.32 102.32 1.5K
10:24 102.40 102.40 102.23 102.23 5.2K
10:25 102.31 102.31 102.23 102.24 2.3K
10:27 102.23 102.23 102.14 102.14 0.6K
10:28 102.23 102.23 102.23 102.22 0.1K
10:29 102.22 102.23 102.14 102.23 2.0K
10:30 102.29 102.30 102.16 102.16 1.6K
10:31 102.30 102.38 102.30 102.32 3.0K
10:32 102.42 102.42 102.42 102.42 0.8K
10:33 102.41 102.66 102.41 102.66 3.8K
10:34 102.53 102.75 102.51 102.75 2.2K
10:35 102.61 102.61 102.61 102.61 1.1K
10:36 102.48 102.61 102.48 102.61 1.9K
10:37 102.61 102.61 102.61 102.61 0.3K
10:38 102.52 102.52 102.52 102.52 0.6K
10:39 102.52 102.52 102.52 102.52 0.5K
10:40 102.52 102.53 102.52 102.53 1.4K
10:43 102.53 102.56 102.53 102.56 2.4K
10:44 102.65 102.82 102.65 102.82 3.9K
10:45 102.76 102.76 102.76 102.76 1.7K
10:47 102.79 102.79 102.77 102.79 2.9K
10:48 102.80 102.95 102.80 102.95 1.2K
10:49 102.92 102.93 102.89 102.89 1.6K
10:50 102.93 102.94 102.85 102.85 5.2K
10:51 102.88 102.89 102.88 102.89 2.9K
10:52 102.94 102.94 102.94 102.94 1.0K
10:53 102.96 103.03 102.96 103.03 5.7K
10:54 102.96 103.03 102.96 103.03 5.8K
10:55 103.19 103.25 103.16 103.25 11.3K
10:56 103.16 103.27 103.16 103.23 2.5K
10:57 103.28 103.42 103.28 103.42 8.3K
10:58 103.24 103.29 103.24 103.29 6.7K
10:59 103.29 103.66 103.29 103.66 11.8K
11:00 103.66 103.70 103.65 103.65 2.6K
11:01 104.03 104.03 104.00 104.02 5.1K
11:02 104.09 104.09 103.87 103.87 2.0K
11:03 103.86 103.89 103.86 103.89 0.5K
11:04 103.73 103.73 103.68 103.68 1.6K
11:05 103.65 103.65 103.45 103.45 1.7K
11:06 103.45 103.66 103.45 103.66 0.7K
11:07 103.46 103.66 103.46 103.65 5.4K
11:09 103.52 103.52 103.52 103.52 0.4K
11:10 103.66 104.04 103.66 104.04 3.3K
11:11 103.93 103.93 103.81 103.93 1.4K
11:12 103.82 103.82 103.79 103.79 3.0K
11:13 103.80 103.80 103.80 103.80 0.8K
11:14 103.79 103.79 103.78 103.78 0.9K
11:15 103.79 103.79 103.79 103.79 0.5K
11:16 103.79 103.79 103.79 103.79 1.3K
11:17 103.71 103.71 103.71 103.71 0.2K
11:18 103.79 103.79 103.79 103.79 0.2K
11:19 103.80 103.93 103.70 103.93 0.7K
11:20 103.83 103.93 103.83 103.92 2.2K
11:21 103.96 103.96 103.87 103.96 1.8K
11:22 103.87 103.87 103.87 103.87 0.2K
11:23 103.87 103.96 103.87 103.96 1.8K
11:24 103.87 103.87 103.87 103.87 0.5K
11:25 103.87 103.96 103.84 103.87 3.1K
11:26 103.94 103.94 103.87 103.87 2.7K
11:28 103.96 103.96 103.90 103.91 3.4K
11:29 103.91 103.91 103.90 103.91 5.5K
11:30 104.01 104.01 103.93 103.93 1.5K
11:31 104.02 104.02 104.02 104.02 0.5K
11:32 103.94 103.94 103.94 103.94 0.3K
11:33 104.03 104.03 104.02 104.02 0.9K
11:34 103.94 103.94 103.94 103.94 0.5K
11:35 103.95 103.95 103.95 103.95 0.4K
11:36 103.97 103.97 103.97 103.97 6.6K
11:37 104.02 104.06 103.97 104.06 3.2K
11:38 104.08 104.14 104.08 104.14 1.0K
11:39 104.14 104.14 104.14 104.14 0.3K
11:40 104.12 104.12 104.12 104.12 0.2K
11:41 104.12 104.12 104.12 104.12 0.3K
11:42 104.12 104.17 104.12 104.17 1.2K
11:43 104.26 104.26 104.26 104.26 0.8K
11:45 104.31 104.31 104.24 104.24 0.4K
11:46 104.24 104.24 104.24 104.24 0.6K
11:47 104.23 104.23 104.23 104.23 1.4K
11:50 104.24 104.24 104.19 104.19 1.0K
11:51 104.17 104.18 103.88 103.90 9.2K
11:52 103.83 103.83 103.64 103.65 1.8K
11:53 103.81 103.81 103.81 103.81 0.9K
11:54 103.83 103.96 103.83 103.86 1.5K
11:55 103.90 104.02 103.90 103.98 2.0K
11:56 104.05 104.05 103.98 103.99 0.5K
11:57 103.91 104.00 103.91 104.00 1.0K
12:00 104.08 104.08 104.08 104.08 0.7K
12:01 104.04 104.04 104.04 104.04 0.3K
12:02 104.14 104.18 104.14 104.15 2.4K
12:03 104.15 104.15 104.15 104.15 4.5K
12:04 104.26 104.26 104.21 104.21 0.6K
12:05 104.32 104.32 104.24 104.24 5.2K
12:06 104.30 104.30 104.26 104.26 1.0K
12:07 104.16 104.27 104.16 104.17 3.2K
12:08 104.41 104.52 104.41 104.43 3.6K
12:09 104.40 104.40 104.40 104.40 1.3K
12:11 104.40 104.40 104.40 104.40 0.6K
12:12 104.48 104.48 104.48 104.48 0.5K
12:13 104.40 104.40 104.28 104.28 0.6K
12:14 104.30 104.30 104.30 104.30 0.8K
12:15 104.35 104.35 104.35 104.35 0.2K
12:16 104.34 104.34 104.20 104.20 1.2K
12:17 104.25 104.25 104.08 104.08 18.8K
12:18 104.17 104.17 104.06 104.06 7.4K
12:19 104.06 104.06 103.91 103.98 4.8K
12:20 104.04 104.04 103.91 103.91 2.9K
12:21 103.83 103.83 103.80 103.80 2.1K
12:22 103.80 103.81 103.80 103.81 0.3K
12:23 103.78 103.78 103.78 103.78 0.5K
12:24 103.78 103.78 103.69 103.69 0.3K
12:25 103.91 103.91 103.78 103.80 1.7K
12:26 103.79 103.79 103.79 103.79 1.0K
12:27 103.90 103.92 103.85 103.86 1.5K
12:28 103.86 103.86 103.74 103.74 1.1K
12:30 103.97 104.01 103.93 103.93 3.4K
12:32 103.97 103.97 103.97 103.97 0.6K
12:33 103.97 103.97 103.97 103.97 0.2K
12:34 103.97 104.16 103.97 104.10 3.5K
12:36 104.09 104.09 104.09 104.09 1.0K
12:37 103.97 104.01 103.97 104.01 1.3K
12:38 104.01 104.01 104.01 104.01 0.8K
12:39 104.01 104.01 104.01 104.01 0.1K
12:40 104.02 104.03 104.02 104.03 1.2K
12:41 103.93 104.03 103.93 104.03 1.8K
12:42 104.03 104.16 104.03 104.16 0.3K
12:43 104.00 104.03 104.00 104.03 6.4K
12:44 104.03 104.16 104.03 104.16 2.3K
12:46 104.06 104.06 104.03 104.03 0.5K
12:47 104.14 104.14 104.14 104.14 0.7K
12:49 104.04 104.11 104.04 104.11 0.6K
12:50 104.28 104.28 104.04 104.04 24.8K
12:51 104.02 104.02 103.93 103.93 2.8K
12:52 104.10 104.13 104.10 104.13 1.5K
12:53 104.14 104.14 103.98 103.98 0.7K
12:54 104.15 104.15 104.15 104.15 0.4K
12:55 104.13 104.13 104.13 104.13 0.5K
12:56 104.13 104.13 104.13 104.13 0.2K
12:57 104.01 104.14 104.01 104.14 2.4K
12:58 104.14 104.14 104.14 104.14 0.8K
12:59 104.14 104.14 104.14 104.14 4.7K
13:00 104.00 104.00 104.00 104.00 0.9K
13:01 104.13 104.15 104.05 104.12 5.3K
13:02 104.12 104.29 104.12 104.16 3.0K
13:03 104.16 104.19 104.16 104.19 0.7K
13:04 104.17 104.37 104.17 104.37 3.1K
13:05 104.33 104.34 104.33 104.34 2.2K
13:06 104.39 104.44 104.37 104.37 3.9K
13:07 104.41 104.41 104.39 104.39 0.5K
13:08 104.44 104.44 104.38 104.38 1.4K
13:09 104.38 104.46 104.38 104.39 2.3K
13:10 104.31 104.46 104.31 104.46 1.0K
13:11 104.48 104.48 104.41 104.42 1.7K
13:12 104.48 104.50 104.42 104.42 1.3K
13:13 104.42 104.50 104.42 104.50 4.1K
13:14 104.57 104.57 104.39 104.39 7.8K
13:15 104.44 104.48 104.32 104.32 4.1K
13:16 104.32 104.40 104.31 104.40 3.1K
13:17 104.33 104.48 104.33 104.40 2.8K
13:18 104.42 104.43 104.42 104.43 3.6K
13:19 104.40 104.40 104.40 104.40 1.3K
13:20 104.40 104.40 104.40 104.40 1.5K
13:21 104.40 104.40 104.38 104.38 5.3K
13:22 104.36 104.36 104.19 104.27 4.9K
13:23 104.26 104.26 104.11 104.11 2.2K
13:24 104.18 104.18 104.13 104.13 1.0K
13:25 104.13 104.28 104.13 104.28 1.5K
13:26 104.18 104.18 104.18 104.18 2.1K
13:27 104.19 104.20 104.19 104.20 0.3K
13:28 104.33 104.33 104.20 104.20 0.7K
13:29 104.21 104.21 104.21 104.21 0.8K
13:30 104.18 104.18 104.18 104.18 0.8K
13:31 104.11 104.23 104.10 104.10 2.4K
13:33 104.16 104.16 104.16 104.16 0.9K
13:34 104.16 104.17 104.16 104.17 2.7K
13:35 104.16 104.16 104.16 104.16 1.0K
13:37 104.11 104.16 104.11 104.16 2.8K
13:38 104.16 104.17 104.16 104.17 1.5K
13:40 104.17 104.17 104.17 104.17 0.5K
13:41 104.17 104.17 104.17 104.17 2.1K
13:42 104.11 104.19 104.11 104.12 5.8K
13:43 104.00 104.00 103.96 103.96 1.9K
13:44 104.00 104.00 103.98 103.98 1.4K
13:46 103.96 103.96 103.96 103.96 0.5K
13:47 103.94 103.95 103.94 103.95 0.9K
13:48 103.83 103.85 103.83 103.83 0.6K
13:49 103.85 103.85 103.75 103.75 3.7K
13:50 103.56 103.56 103.56 103.56 0.7K
13:51 103.57 103.57 103.33 103.57 2.7K
13:52 103.55 103.56 103.55 103.56 0.9K
13:53 103.57 103.60 103.57 103.60 0.7K
13:54 103.57 103.57 103.40 103.40 0.9K
13:55 103.58 103.74 103.58 103.74 0.4K
13:56 103.58 103.59 103.44 103.59 4.1K
13:57 103.59 103.62 103.58 103.62 2.4K
13:58 103.60 103.60 103.47 103.47 3.8K
13:59 103.48 103.52 103.44 103.44 2.7K
14:00 103.51 103.51 103.48 103.48 1.8K
14:01 103.43 103.43 103.29 103.29 1.5K
14:02 103.29 103.40 103.29 103.40 1.3K
14:03 103.27 103.27 103.26 103.26 1.0K
14:04 103.29 103.29 103.29 103.29 1.2K
14:05 103.24 103.37 103.24 103.31 3.0K
14:06 103.32 103.32 103.31 103.31 1.2K
14:07 103.32 103.32 103.32 103.32 0.7K
14:08 103.32 103.32 103.32 103.32 0.3K
14:09 103.33 103.33 103.33 103.33 0.8K
14:10 103.34 103.34 103.33 103.33 0.6K
14:11 103.33 103.45 103.29 103.45 3.6K
14:12 103.43 103.43 103.41 103.41 0.9K
14:13 103.41 103.41 103.41 103.41 0.7K
14:14 103.47 103.47 103.47 103.47 1.2K
14:15 103.47 103.68 103.47 103.68 4.0K
14:16 103.67 103.67 103.65 103.65 2.0K
14:17 103.67 103.67 103.61 103.61 0.7K
14:18 103.81 103.81 103.76 103.80 4.5K
14:19 103.76 103.76 103.76 103.76 0.3K
14:20 103.98 104.01 103.94 104.01 9.0K
14:21 104.01 104.01 103.94 104.01 0.8K
14:22 104.01 104.07 104.01 104.07 2.8K
14:23 104.07 104.07 103.95 104.04 3.5K
14:25 104.05 104.16 104.04 104.16 4.5K
14:26 104.08 104.16 104.08 104.16 1.5K
14:27 104.12 104.12 104.12 104.12 0.5K
14:28 104.12 104.13 104.05 104.10 3.2K
14:29 104.09 104.19 103.97 103.97 4.3K
14:30 103.99 103.99 103.97 103.98 3.1K
14:31 103.98 103.98 103.86 103.98 1.8K
14:32 103.89 103.89 103.88 103.88 0.5K
14:33 103.88 103.90 103.88 103.88 0.6K
14:34 103.98 103.98 103.89 103.98 1.1K
14:35 103.86 103.99 103.86 103.91 1.0K
14:36 103.89 103.99 103.88 103.99 1.6K
14:37 103.90 104.09 103.88 104.09 1.0K
14:38 103.98 104.06 103.88 104.06 4.9K
14:39 104.10 104.21 104.10 104.21 6.6K
14:40 104.28 104.28 104.23 104.25 1.7K
14:41 104.30 104.30 104.27 104.30 1.4K
14:42 104.31 104.32 104.26 104.32 17.3K
14:43 104.26 104.26 104.10 104.10 3.7K
14:44 104.11 104.11 104.11 104.11 1.4K
14:45 104.11 104.12 104.11 104.12 0.9K
14:46 104.12 104.12 104.12 104.12 0.8K
14:47 104.12 104.12 104.12 104.12 1.7K
14:48 104.12 104.12 104.12 104.12 0.4K
14:49 104.19 104.21 104.19 104.21 1.6K
14:50 104.27 104.30 104.22 104.22 3.7K
14:51 104.22 104.22 104.22 104.22 0.4K
14:52 104.22 104.24 104.22 104.24 1.0K
14:53 104.23 104.23 104.15 104.23 1.6K
14:54 104.23 104.28 104.23 104.23 0.9K
14:55 104.23 104.23 104.15 104.16 0.9K
14:56 104.22 104.23 104.20 104.20 1.1K
14:57 104.12 104.18 104.12 104.18 4.7K
14:58 104.11 104.11 104.11 104.11 0.4K
14:59 104.12 104.12 104.03 104.03 3.1K
15:00 103.97 103.97 103.89 103.90 2.0K
15:01 103.90 103.90 103.78 103.78 1.2K
15:02 103.76 103.76 103.61 103.61 1.9K
15:03 103.61 103.69 103.61 103.69 0.4K
15:04 103.60 103.60 103.60 103.60 0.3K
15:05 103.69 103.69 103.60 103.60 0.6K
15:07 103.67 103.93 103.67 103.93 5.2K
15:08 103.93 103.93 103.93 103.93 1.0K
15:09 104.05 104.05 104.05 104.05 2.3K
15:10 104.03 104.03 104.03 104.03 0.9K
15:11 104.03 104.03 104.03 104.03 0.5K
15:12 104.06 104.18 104.06 104.18 1.7K
15:13 104.17 104.17 104.17 104.17 0.7K
15:14 104.17 104.17 104.17 104.17 0.5K
15:15 104.16 104.16 104.16 104.16 0.4K
15:16 104.17 104.17 104.08 104.08 7.4K
15:17 103.95 103.95 103.95 103.95 0.2K
15:18 104.01 104.01 103.92 103.95 4.4K
15:20 103.96 103.96 103.96 103.96 1.1K
15:21 103.87 103.87 103.78 103.78 7.2K
15:22 103.80 103.84 103.72 103.72 2.0K
15:23 103.84 103.84 103.84 103.84 0.6K
15:24 103.79 103.96 103.79 103.96 0.4K
15:25 103.84 103.85 103.84 103.85 2.2K
15:26 103.85 103.93 103.85 103.93 1.3K
15:27 103.96 104.05 103.96 103.96 3.1K
15:28 103.97 104.05 103.97 104.02 3.6K
15:29 103.99 103.99 103.99 103.99 14.2K
15:30 104.00 104.00 104.00 104.00 1.6K
15:31 104.00 104.00 103.95 104.00 0.7K
15:32 104.00 104.00 104.00 104.00 1.3K
15:33 103.99 104.02 103.99 103.99 3.4K
15:34 104.00 104.00 104.00 104.00 1.4K
15:35 103.99 103.99 103.99 103.99 0.7K
15:36 104.07 104.19 103.93 104.03 3.4K
15:37 103.94 104.03 103.94 104.01 5.0K
15:38 104.00 104.00 104.00 104.00 2.3K
15:39 104.00 104.00 104.00 104.00 0.8K
15:40 103.89 103.89 103.79 103.79 10.5K
15:41 103.72 103.79 103.72 103.79 1.0K
15:42 103.76 103.78 103.72 103.72 3.7K
15:43 103.76 103.78 103.71 103.71 5.2K
15:44 103.71 103.71 103.71 103.71 2.8K
15:45 103.78 103.81 103.78 103.80 4.0K
15:46 103.81 103.81 103.76 103.81 0.9K
15:47 103.80 103.87 103.79 103.86 3.0K
15:48 103.86 103.88 103.86 103.88 5.6K
15:49 103.91 104.02 103.88 104.00 6.8K
15:50 104.00 104.00 103.84 103.84 9.3K
15:51 103.84 103.93 103.84 103.93 11.0K
15:52 103.93 103.93 103.68 103.69 3.0K
15:53 103.69 103.70 103.65 103.69 4.6K
15:54 103.69 103.84 103.69 103.74 8.2K
15:55 103.78 103.87 103.78 103.87 7.4K
15:56 103.93 103.93 103.68 103.68 14.1K
15:57 103.65 103.68 103.62 103.66 12.5K
15:58 103.66 103.68 103.53 103.54 19.9K
15:59 103.59 103.86 103.52 103.53 180.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし