トライネット・グループ (TNET)

TNET
🏛️ アメリカ →
66.89
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
09:31 68.03 68.50 68.03 68.50 10.2K
09:33 68.57 68.57 68.57 68.57 0.2K
09:34 68.89 69.00 68.89 69.00 3.2K
09:35 69.00 69.00 69.00 69.00 0.5K
09:39 69.21 69.21 69.21 69.21 0.8K
09:40 69.50 69.62 69.50 69.61 0.4K
09:41 69.39 69.39 69.08 69.20 2.0K
09:42 69.21 69.21 69.02 69.02 2.8K
09:45 68.82 68.85 68.82 68.85 1.4K
09:49 68.89 68.89 68.89 68.89 0.3K
09:50 68.80 68.80 68.80 68.80 0.1K
09:51 68.85 68.94 68.85 68.94 0.8K
09:52 68.94 68.94 68.94 68.94 0.5K
09:55 68.86 68.86 68.86 68.86 0.4K
09:56 68.93 68.93 68.93 68.93 2.4K
09:57 69.08 69.11 69.08 69.11 2.0K
10:00 69.17 69.17 69.17 69.17 3.5K
10:05 69.27 69.27 69.27 69.27 0.1K
10:06 69.32 69.32 69.27 69.27 0.9K
10:09 69.20 69.20 69.20 69.20 0.5K
10:10 69.21 69.21 69.21 69.21 0.7K
10:14 69.03 69.03 69.03 69.03 0.3K
10:17 69.07 69.07 68.94 68.94 1.1K
10:21 69.02 69.02 69.02 69.02 0.1K
10:23 69.07 69.07 69.07 69.07 0.1K
10:25 68.98 69.08 68.98 69.08 0.6K
10:27 69.24 69.24 69.19 69.19 1.7K
10:32 69.13 69.13 69.13 69.13 2.0K
10:42 69.30 69.30 69.30 69.30 0.5K
10:44 69.30 69.30 69.30 69.30 0.5K
10:47 69.42 69.42 69.42 69.42 1.5K
10:53 69.16 69.16 69.16 69.16 1.0K
11:01 69.18 69.35 69.18 69.35 0.9K
11:02 69.31 69.31 69.31 69.31 0.4K
11:04 69.31 69.34 69.31 69.33 1.1K
11:07 69.31 69.31 69.27 69.27 2.3K
11:09 69.31 69.31 69.31 69.31 1.3K
11:15 69.27 69.27 69.27 69.27 0.2K
11:17 69.23 69.25 69.19 69.25 2.3K
11:24 69.25 69.25 69.18 69.18 2.3K
11:26 69.24 69.24 69.24 69.24 0.8K
11:34 69.07 69.07 69.07 69.07 0.2K
11:36 69.09 69.09 69.09 69.09 0.3K
11:37 69.15 69.15 69.15 69.15 0.8K
11:40 69.16 69.16 69.16 69.16 0.8K
11:43 69.20 69.20 69.20 69.20 0.6K
11:44 69.23 69.23 69.23 69.23 0.7K
11:45 69.20 69.20 69.20 69.20 0.3K
11:46 69.22 69.22 69.22 69.22 0.8K
11:49 69.17 69.17 69.17 69.17 0.8K
11:50 69.17 69.17 69.17 69.17 0.5K
11:52 69.17 69.17 69.17 69.17 2.3K
11:53 69.08 69.08 69.08 69.08 1.8K
11:56 69.16 69.16 69.16 69.16 0.4K
11:59 69.16 69.16 69.16 69.16 1.3K
12:02 69.20 69.20 69.20 69.19 0.2K
12:04 69.20 69.20 69.20 69.20 2.2K
12:08 69.29 69.29 69.29 69.29 1.4K
12:19 69.10 69.10 69.09 69.08 1.7K
12:27 69.08 69.08 69.08 69.08 1.2K
12:31 69.14 69.14 69.10 69.10 2.1K
12:37 69.20 69.20 69.20 69.20 0.6K
12:38 69.25 69.25 69.25 69.25 0.8K
12:39 69.20 69.20 69.20 69.20 1.8K
12:45 69.38 69.38 69.38 69.38 0.9K
12:46 69.35 69.35 69.35 69.35 0.7K
12:50 69.23 69.23 69.23 69.22 2.7K
13:09 69.36 69.36 69.36 69.36 0.6K
13:11 69.38 69.38 69.38 69.38 0.7K
13:12 69.32 69.32 69.32 69.32 1.0K
13:16 69.29 69.29 69.29 69.29 1.4K
13:26 69.17 69.17 69.17 69.17 0.3K
13:28 69.22 69.22 69.22 69.22 0.7K
13:33 69.26 69.26 69.26 69.26 2.3K
13:36 69.31 69.31 69.31 69.31 1.0K
13:40 69.37 69.41 69.33 69.33 4.0K
13:41 69.34 69.34 69.34 69.34 1.3K
13:48 69.37 69.37 69.37 69.36 2.1K
13:50 69.49 69.49 69.49 69.49 0.9K
13:53 69.56 69.56 69.56 69.56 2.6K
13:57 69.62 69.62 69.62 69.62 0.4K
13:58 69.66 69.66 69.66 69.66 0.4K
14:00 69.92 69.92 69.92 69.92 3.1K
14:04 70.33 70.33 70.33 70.33 0.8K
14:05 70.66 70.66 70.66 70.66 1.8K
14:06 70.65 70.65 70.43 70.43 2.4K
14:07 70.55 70.55 70.55 70.55 0.5K
14:09 70.42 70.42 70.42 70.42 0.4K
14:10 70.33 70.41 70.33 70.41 2.7K
14:15 70.05 70.09 70.05 70.09 1.3K
14:17 70.10 70.24 70.10 70.24 1.7K
14:18 70.10 70.11 70.00 70.11 2.4K
14:20 70.08 70.08 70.08 70.08 1.9K
14:23 70.18 70.30 70.18 70.30 0.9K
14:24 70.19 70.19 70.19 70.19 1.1K
14:26 70.21 70.21 70.21 70.21 1.8K
14:30 70.26 70.26 70.13 70.13 1.3K
14:32 69.79 69.85 69.79 69.85 1.1K
14:35 69.62 69.65 69.59 69.65 1.6K
14:36 69.80 69.80 69.80 69.80 0.7K
14:38 69.59 69.59 69.59 69.59 0.3K
14:39 69.31 69.31 69.30 69.30 0.7K
14:40 69.46 69.49 69.46 69.49 3.9K
14:47 68.96 68.96 68.96 68.96 1.1K
14:48 68.99 69.13 68.99 69.13 0.7K
14:49 69.04 69.04 69.04 69.04 1.0K
14:50 68.73 68.82 68.73 68.80 2.1K
14:51 68.73 68.73 68.73 68.72 1.6K
14:52 68.66 68.66 68.39 68.39 2.2K
14:53 68.39 68.39 68.23 68.23 1.4K
14:54 68.17 68.17 68.17 68.17 1.7K
14:55 68.32 68.63 68.25 68.63 3.6K
14:58 68.59 68.59 68.59 68.59 0.7K
14:59 68.55 68.58 68.55 68.58 1.1K
15:00 68.61 68.61 68.61 68.61 1.6K
15:01 68.32 68.52 68.15 68.52 1.8K
15:02 68.39 68.39 68.39 68.39 0.4K
15:03 68.34 68.34 68.34 68.33 1.6K
15:05 68.09 68.13 68.01 68.13 3.5K
15:06 68.15 68.16 68.15 68.15 1.4K
15:07 68.15 68.15 67.98 68.12 17.1K
15:08 68.16 68.16 68.16 68.16 3.5K
15:09 67.93 67.93 67.72 67.72 1.4K
15:10 67.78 67.78 67.50 67.71 28.1K
15:11 67.71 67.71 67.65 67.65 0.5K
15:12 67.72 67.72 67.62 67.72 0.9K
15:13 67.75 67.75 67.73 67.73 0.9K
15:14 67.73 67.73 67.73 67.72 0.8K
15:15 67.78 67.97 67.78 67.97 3.2K
15:16 67.97 67.97 67.97 67.97 2.6K
15:17 68.24 68.24 68.24 68.24 0.4K
15:18 68.18 68.18 68.18 68.18 1.0K
15:19 67.95 68.01 67.91 67.94 1.8K
15:20 67.94 68.07 67.94 68.07 1.3K
15:21 67.98 67.98 67.98 67.98 0.4K
15:22 68.00 68.00 68.00 68.00 0.6K
15:24 68.15 68.23 68.15 68.23 1.5K
15:25 68.22 68.22 68.22 68.22 0.5K
15:26 68.15 68.15 68.15 68.15 0.5K
15:27 68.11 68.11 68.11 68.11 1.9K
15:30 68.05 68.05 68.05 68.05 0.8K
15:31 68.08 68.08 67.94 68.00 1.0K
15:32 67.95 67.95 67.95 67.95 1.1K
15:35 68.03 68.03 68.03 68.03 0.9K
15:36 68.19 68.19 68.19 68.19 1.4K
15:38 67.94 68.02 67.94 68.02 1.3K
15:39 67.99 67.99 67.97 67.97 0.7K
15:40 67.97 67.97 67.97 67.97 1.5K
15:41 68.00 68.14 68.00 68.14 2.1K
15:42 68.10 68.14 68.10 68.14 0.6K
15:43 68.17 68.17 68.17 68.17 1.3K
15:46 68.09 68.09 68.09 68.08 1.8K
15:48 68.17 68.18 68.15 68.18 3.0K
15:50 68.07 68.09 68.07 68.09 2.8K
15:53 68.06 68.06 68.06 68.06 3.2K
15:55 68.02 68.02 67.92 67.96 5.2K
15:56 67.98 67.98 67.87 67.87 5.3K
15:57 67.88 68.00 67.88 67.97 6.4K
15:58 67.98 68.05 67.98 68.05 3.7K
15:59 68.06 68.18 68.06 68.06 78.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし