トライネット・グループ (TNET)

TNET
🏛️ アメリカ →
68.05
最終更新: 2025-09-29
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 67.89 67.99 67.89 67.99 3.8K
09:32 68.04 68.04 67.99 67.99 0.3K
09:33 67.99 67.99 67.99 67.99 0.9K
09:34 67.13 67.13 67.13 67.13 0.3K
09:36 67.99 67.99 67.99 67.99 0.2K
09:38 67.42 68.20 67.42 68.19 0.3K
09:39 68.15 68.15 68.15 68.15 0.3K
09:41 67.75 67.75 67.75 67.75 0.5K
09:42 67.94 67.94 67.94 67.94 0.4K
09:45 67.75 68.17 67.75 68.17 1.2K
09:47 68.29 68.29 68.29 68.29 0.2K
09:48 68.15 68.15 68.15 68.15 0.4K
09:49 68.15 68.34 68.15 68.34 0.6K
09:51 68.37 68.37 68.37 68.36 0.1K
09:52 68.11 68.11 68.11 68.11 0.7K
09:57 67.94 67.94 67.94 67.94 0.8K
10:06 67.98 67.98 67.98 67.97 0.2K
10:08 67.99 67.99 67.99 67.99 0.5K
10:11 68.13 68.13 68.13 68.13 0.8K
10:12 68.34 68.34 68.34 68.34 0.3K
10:13 68.25 68.25 68.25 68.25 0.8K
10:17 68.25 68.25 68.16 68.16 1.1K
10:18 68.14 68.14 68.14 68.14 0.4K
10:24 68.16 68.16 68.16 68.16 3.7K
10:27 68.18 68.18 68.18 68.18 0.1K
10:28 68.18 68.23 68.18 68.23 0.2K
10:29 68.31 68.31 68.31 68.31 0.4K
10:30 68.26 68.26 68.26 68.26 0.8K
10:32 68.33 68.33 68.33 68.33 1.5K
10:45 68.50 68.50 68.50 68.50 1.3K
10:48 68.66 68.66 68.66 68.66 0.9K
10:50 68.61 68.61 68.50 68.50 2.1K
11:00 68.66 68.66 68.66 68.66 0.5K
11:01 68.62 68.62 68.62 68.62 0.3K
11:03 68.61 68.61 68.61 68.61 0.2K
11:06 68.67 68.67 68.67 68.67 0.2K
11:07 68.67 68.67 68.67 68.67 0.2K
11:08 68.65 68.65 68.65 68.65 0.3K
11:09 68.61 68.61 68.61 68.61 0.2K
11:11 68.66 68.66 68.66 68.66 0.4K
11:12 68.62 68.62 68.62 68.62 0.5K
11:14 68.60 68.60 68.60 68.60 0.4K
11:16 68.52 68.52 68.52 68.52 0.1K
11:17 68.52 68.52 68.52 68.52 0.3K
11:20 68.70 68.70 68.70 68.70 1.4K
11:24 68.61 68.61 68.61 68.61 3.4K
11:33 68.54 68.54 68.54 68.54 0.3K
11:36 68.61 68.61 68.61 68.61 0.2K
11:37 68.62 68.62 68.62 68.61 0.2K
11:38 68.53 68.58 68.45 68.58 1.5K
11:41 68.52 68.52 68.52 68.52 1.7K
11:51 68.23 68.23 68.23 68.23 0.2K
11:52 68.18 68.19 68.18 68.19 0.6K
11:55 68.21 68.21 68.21 68.21 2.1K
12:09 68.07 68.07 68.02 68.02 0.7K
12:10 68.12 68.12 68.12 68.12 0.1K
12:11 68.12 68.12 68.12 68.11 0.3K
12:13 68.11 68.11 68.10 68.10 1.3K
12:20 68.19 68.19 68.19 68.19 0.4K
12:21 68.14 68.14 68.14 68.14 0.3K
12:25 68.14 68.14 68.14 68.14 0.9K
12:33 68.06 68.06 68.06 68.06 2.6K
12:36 68.00 68.04 68.00 68.04 11.9K
12:38 68.13 68.13 68.13 68.13 0.8K
12:40 68.09 68.09 68.09 68.09 0.5K
12:41 68.00 68.00 68.00 68.00 2.2K
12:43 68.09 68.09 68.09 68.09 1.0K
12:44 68.10 68.10 68.10 68.10 0.9K
12:49 68.14 68.14 68.14 68.14 0.2K
12:51 68.09 68.09 68.03 68.08 0.6K
12:53 68.07 68.08 68.07 68.07 1.6K
12:56 68.00 68.05 68.00 68.05 10.3K
12:57 68.04 68.04 68.04 68.04 0.3K
12:59 68.11 68.11 68.11 68.11 0.6K
13:03 68.13 68.13 68.13 68.13 0.4K
13:06 68.07 68.07 68.07 68.07 0.1K
13:07 68.01 68.01 68.01 68.01 5.1K
13:08 68.00 68.00 68.00 68.00 0.1K
13:09 68.03 68.03 68.00 68.00 0.7K
13:11 68.09 68.09 68.07 68.07 1.9K
13:14 68.05 68.05 68.05 68.05 0.5K
13:18 68.06 68.06 68.06 68.06 0.1K
13:20 68.01 68.03 68.00 68.00 8.0K
13:22 68.00 68.00 68.00 68.00 0.3K
13:24 68.00 68.00 67.96 67.96 6.2K
13:25 67.91 67.91 67.91 67.91 2.7K
13:27 67.90 67.90 67.88 67.88 0.3K
13:29 67.95 67.95 67.95 67.95 1.3K
13:31 67.98 67.98 67.98 67.98 1.4K
13:36 67.97 67.97 67.97 67.97 0.5K
13:38 68.06 68.06 68.05 68.05 0.4K
13:39 68.05 68.05 68.05 68.05 0.3K
13:42 68.05 68.05 68.05 68.05 0.6K
13:43 68.10 68.10 68.10 68.10 0.1K
13:44 68.07 68.07 68.07 68.07 1.6K
13:45 68.12 68.12 68.12 68.12 0.8K
13:47 68.09 68.09 68.07 68.07 0.8K
13:48 68.07 68.07 68.07 68.07 0.3K
13:50 68.06 68.06 68.03 68.03 0.5K
13:52 68.00 68.00 68.00 68.00 0.3K
13:55 67.98 67.98 67.89 67.89 1.7K
13:56 67.89 67.89 67.89 67.89 0.4K
13:57 67.87 67.87 67.87 67.87 0.7K
13:58 67.84 67.84 67.84 67.84 0.3K
13:59 67.89 67.89 67.83 67.83 0.7K
14:00 67.83 67.97 67.79 67.97 2.9K
14:03 67.95 67.95 67.95 67.94 0.6K
14:04 67.95 67.95 67.86 67.94 0.8K
14:06 67.94 67.94 67.94 67.94 0.2K
14:08 67.96 67.96 67.96 67.96 0.3K
14:10 67.92 67.92 67.92 67.92 0.6K
14:11 67.96 67.96 67.96 67.96 0.1K
14:12 67.91 67.96 67.91 67.96 0.4K
14:14 67.96 67.96 67.96 67.96 1.2K
14:17 68.00 68.00 68.00 68.00 1.2K
14:18 67.97 67.97 67.97 67.97 0.7K
14:23 68.04 68.04 68.04 68.04 0.7K
14:24 68.03 68.05 68.03 68.05 0.6K
14:26 68.00 68.00 68.00 68.00 1.1K
14:30 67.96 67.98 67.96 67.98 1.2K
14:31 67.95 67.95 67.95 67.95 0.7K
14:36 68.07 68.07 68.07 68.07 2.6K
14:42 68.10 68.10 68.10 68.10 0.6K
14:45 68.09 68.09 68.09 68.08 1.1K
14:49 68.10 68.10 68.10 68.10 0.3K
14:50 68.10 68.10 68.10 68.10 0.9K
14:52 68.12 68.19 68.12 68.19 1.7K
14:53 68.24 68.24 68.24 68.24 0.9K
14:54 68.19 68.22 68.19 68.22 1.0K
14:58 68.24 68.24 68.24 68.24 0.2K
14:59 68.25 68.25 68.25 68.25 0.9K
15:00 68.18 68.18 68.18 68.18 0.8K
15:01 68.05 68.05 68.05 68.05 0.6K
15:02 68.07 68.07 68.07 68.07 0.8K
15:04 68.07 68.07 68.07 68.07 0.2K
15:05 68.08 68.33 68.07 68.29 4.8K
15:09 68.39 68.43 68.36 68.36 0.9K
15:10 68.36 68.36 68.36 68.36 0.2K
15:11 68.36 68.36 68.36 68.36 3.0K
15:15 68.22 68.22 68.22 68.22 1.3K
15:16 68.23 68.23 68.18 68.18 0.5K
15:19 68.21 68.21 68.21 68.21 0.2K
15:20 68.21 68.22 68.21 68.22 2.0K
15:21 68.28 68.28 68.28 68.28 0.6K
15:22 68.34 68.34 68.34 68.33 1.9K
15:24 68.28 68.28 68.28 68.28 0.3K
15:26 68.30 68.30 68.30 68.30 0.7K
15:27 68.28 68.28 68.26 68.26 1.5K
15:29 68.19 68.19 68.19 68.19 0.8K
15:30 68.22 68.22 68.22 68.22 1.9K
15:31 68.24 68.26 68.21 68.21 1.4K
15:33 68.27 68.27 68.27 68.27 0.2K
15:34 68.28 68.29 68.28 68.29 0.6K
15:35 68.29 68.34 68.29 68.34 3.4K
15:36 68.42 68.42 68.42 68.42 3.0K
15:39 68.44 68.55 68.44 68.55 1.7K
15:40 68.50 68.50 68.43 68.46 2.1K
15:41 68.43 68.54 68.43 68.54 0.4K
15:42 68.44 68.44 68.44 68.44 0.5K
15:43 68.46 68.46 68.43 68.43 2.5K
15:45 68.46 68.46 68.46 68.46 0.3K
15:46 68.47 68.47 68.47 68.47 0.3K
15:47 68.47 68.47 68.47 68.47 0.9K
15:48 68.45 68.45 68.45 68.45 0.6K
15:49 68.46 68.50 68.45 68.50 6.5K
15:50 68.54 68.55 68.49 68.49 1.8K
15:51 68.57 68.63 68.57 68.63 3.0K
15:52 68.68 68.68 68.68 68.68 2.0K
15:53 68.67 68.67 68.67 68.67 0.6K
15:54 68.65 68.65 68.61 68.61 2.2K
15:55 68.63 68.63 68.47 68.51 6.9K
15:56 68.55 68.55 68.55 68.55 3.7K
15:57 68.64 68.64 68.60 68.60 1.6K
15:58 68.62 68.62 68.62 68.62 2.9K
15:59 68.62 68.72 68.62 68.70 102.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし