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
09:32 68.14 68.14 68.14 68.14 4.5K
09:33 68.00 68.00 68.00 68.00 1.2K
09:38 68.00 68.00 68.00 68.00 0.3K
09:39 68.00 68.00 68.00 68.00 0.6K
09:44 68.07 68.07 68.07 68.07 0.7K
09:50 67.91 67.91 67.90 67.90 0.4K
09:52 68.41 68.41 68.18 68.18 2.0K
09:53 68.19 68.19 68.19 68.19 0.5K
09:56 68.37 68.37 68.37 68.37 0.4K
09:57 68.25 68.25 68.25 68.25 0.9K
10:02 68.04 68.04 68.04 68.04 0.7K
10:08 68.26 68.26 68.26 68.26 2.2K
10:09 68.32 68.34 68.32 68.34 0.7K
10:10 68.44 68.44 68.44 68.44 1.6K
10:11 68.54 68.54 68.54 68.54 2.7K
10:34 68.17 68.17 68.17 68.17 1.8K
10:38 68.14 68.14 68.14 68.14 1.1K
10:44 68.00 68.00 68.00 68.00 0.3K
10:45 68.00 68.00 68.00 68.00 0.5K
10:48 67.97 67.97 67.97 67.97 3.4K
10:49 67.88 67.88 67.88 67.88 0.1K
10:50 67.91 67.91 67.91 67.91 0.1K
10:51 67.83 67.91 67.83 67.91 0.3K
10:52 67.88 67.88 67.88 67.88 0.3K
10:53 67.86 67.86 67.86 67.86 0.5K
10:55 67.88 67.88 67.88 67.88 2.6K
10:59 67.89 67.89 67.89 67.89 0.5K
11:00 67.97 67.97 67.97 67.97 0.2K
11:01 67.97 67.97 67.97 67.97 0.8K
11:04 67.95 67.95 67.95 67.94 0.3K
11:06 67.94 67.94 67.93 67.93 0.5K
11:07 67.93 67.93 67.93 67.93 0.3K
11:09 67.88 67.88 67.88 67.88 0.6K
11:10 67.87 67.87 67.87 67.86 0.2K
11:11 67.85 67.85 67.84 67.84 0.4K
11:12 67.84 67.84 67.80 67.80 0.4K
11:15 67.81 67.81 67.81 67.81 2.0K
11:16 67.83 67.83 67.83 67.83 1.5K
11:23 67.86 67.86 67.86 67.86 0.6K
11:25 67.86 67.86 67.86 67.86 0.9K
11:26 67.79 67.79 67.76 67.76 0.8K
11:27 67.83 67.83 67.83 67.83 0.2K
11:28 67.83 67.83 67.76 67.76 0.2K
11:29 67.83 67.83 67.83 67.83 0.1K
11:30 67.85 67.85 67.85 67.85 1.0K
11:31 67.85 67.85 67.84 67.84 1.7K
11:34 67.84 67.84 67.84 67.84 0.1K
11:35 67.84 67.84 67.84 67.84 1.3K
11:36 67.88 67.88 67.88 67.88 1.6K
11:38 68.03 68.03 68.03 68.03 0.6K
11:44 68.01 68.01 68.01 68.01 1.0K
11:53 68.05 68.05 68.05 68.05 1.8K
11:54 68.00 68.00 67.99 68.00 0.8K
11:55 67.99 67.99 67.99 67.99 0.1K
11:56 68.00 68.12 68.00 68.12 2.6K
12:04 68.12 68.12 68.12 68.11 0.7K
12:06 68.00 68.00 68.00 68.00 1.4K
12:09 68.06 68.06 68.06 68.06 0.2K
12:10 68.11 68.11 68.11 68.11 0.4K
12:11 68.07 68.07 68.06 68.06 0.6K
12:14 68.00 68.00 68.00 68.00 1.0K
12:16 68.00 68.00 68.00 68.00 0.2K
12:17 68.00 68.00 68.00 68.00 1.0K
12:21 67.93 67.93 67.93 67.93 0.3K
12:24 67.92 67.92 67.92 67.92 0.3K
12:26 67.98 67.98 67.98 67.97 2.0K
12:27 67.98 68.01 67.96 68.01 2.2K
12:30 68.00 68.00 68.00 68.00 0.8K
12:33 67.98 67.98 67.98 67.97 0.4K
12:35 68.08 68.08 68.08 68.08 1.3K
12:38 68.15 68.15 68.15 68.15 2.1K
12:51 68.15 68.15 68.15 68.15 0.5K
12:54 68.10 68.10 68.10 68.10 0.9K
12:56 68.04 68.04 68.04 68.04 0.5K
12:57 68.09 68.09 68.09 68.09 0.2K
12:58 68.02 68.02 68.02 68.02 0.6K
12:59 68.06 68.06 68.06 68.06 1.0K
13:09 68.05 68.05 68.05 68.05 0.8K
13:10 68.02 68.02 68.02 68.02 1.2K
13:13 67.97 67.97 67.97 67.97 0.3K
13:14 67.97 67.97 67.97 67.97 0.3K
13:17 68.04 68.13 68.04 68.13 4.9K
13:35 68.13 68.13 68.13 68.13 1.6K
13:46 67.99 68.03 67.99 68.03 0.7K
13:47 68.03 68.03 68.03 68.03 0.3K
13:50 68.03 68.03 67.97 67.97 0.6K
13:51 68.03 68.03 68.03 68.03 0.5K
13:53 68.02 68.02 68.01 68.01 0.9K
13:58 67.99 67.99 67.99 67.99 0.6K
14:00 67.97 67.97 67.97 67.97 0.2K
14:02 68.00 68.00 67.98 67.98 2.1K
14:03 67.99 67.99 67.99 67.99 1.3K
14:04 67.98 67.98 67.98 67.98 0.2K
14:05 67.94 67.94 67.92 67.92 1.1K
14:06 67.91 67.91 67.91 67.91 0.1K
14:08 67.87 67.87 67.83 67.83 0.4K
14:09 67.81 67.83 67.81 67.83 1.6K
14:11 67.79 67.79 67.78 67.78 1.2K
14:12 67.78 67.78 67.78 67.78 2.2K
14:18 67.80 67.80 67.80 67.80 0.3K
14:19 67.80 67.80 67.80 67.80 0.4K
14:20 67.74 67.74 67.70 67.69 1.7K
14:24 67.68 67.68 67.68 67.68 1.0K
14:30 67.69 67.69 67.69 67.69 0.7K
14:31 67.71 67.71 67.70 67.70 0.6K
14:32 67.73 67.73 67.73 67.73 0.3K
14:33 67.73 67.73 67.73 67.73 0.4K
14:34 67.72 67.72 67.72 67.72 0.4K
14:38 67.69 67.69 67.69 67.69 0.2K
14:40 67.69 67.69 67.69 67.69 0.2K
14:42 67.71 67.71 67.71 67.71 0.8K
14:45 67.71 67.71 67.71 67.71 0.1K
14:46 67.71 67.80 67.71 67.79 6.8K
14:48 67.83 67.90 67.83 67.90 1.8K
14:53 68.01 68.01 68.01 68.01 0.2K
14:55 67.97 67.97 67.97 67.97 1.4K
14:58 68.04 68.04 68.04 68.04 0.9K
14:59 68.04 68.04 68.04 68.04 0.2K
15:00 68.06 68.06 67.98 68.00 2.1K
15:01 67.99 67.99 67.99 67.99 0.3K
15:02 67.96 67.96 67.92 67.92 1.1K
15:03 67.85 67.85 67.85 67.85 0.5K
15:04 67.86 67.86 67.86 67.86 0.4K
15:06 67.86 67.86 67.86 67.86 0.9K
15:08 67.95 67.95 67.95 67.95 2.6K
15:11 68.04 68.04 68.04 68.04 3.0K
15:20 67.99 67.99 67.99 67.99 0.7K
15:21 68.06 68.06 68.06 68.06 2.0K
15:26 68.00 68.00 68.00 68.00 1.4K
15:29 68.01 68.01 68.01 68.01 1.1K
15:30 68.02 68.02 68.02 68.02 0.8K
15:32 68.09 68.09 68.09 68.09 2.4K
15:34 68.00 68.00 67.96 67.96 2.0K
15:36 67.99 67.99 67.99 67.99 2.1K
15:37 68.00 68.02 68.00 68.02 1.7K
15:39 68.08 68.08 68.08 68.08 2.9K
15:42 68.06 68.06 68.06 68.06 0.2K
15:43 68.06 68.06 68.06 68.06 1.3K
15:44 68.05 68.05 68.05 68.05 2.1K
15:46 68.12 68.12 68.09 68.09 1.5K
15:47 68.07 68.07 68.07 68.07 0.2K
15:48 68.07 68.07 68.07 68.07 1.6K
15:50 68.10 68.10 68.10 68.10 2.8K
15:51 68.16 68.16 68.16 68.16 0.7K
15:53 68.14 68.14 68.10 68.10 3.2K
15:55 68.03 68.03 68.01 68.02 4.4K
15:56 68.04 68.04 68.04 68.04 4.9K
15:57 68.02 68.02 68.00 68.00 2.3K
15:58 68.01 68.03 68.00 68.03 12.1K
15:59 68.07 68.07 68.03 68.03 50.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし