THG Holdings PLC (THG)

THG
🏛️ イギリス →
37.00
最終更新: 2025-09-26
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
08:00 36.81 37.22 36.81 37.22 60.9K
08:01 37.32 37.32 37.32 37.32 9.3K
08:03 37.36 37.36 37.29 37.29 0.1K
08:05 37.36 37.36 37.30 37.30 102.0K
08:06 37.08 37.08 37.06 37.06 35.5K
08:07 37.17 37.18 37.17 37.18 41.3K
08:09 36.90 36.90 36.90 36.90 13.9K
08:12 36.84 36.84 36.30 36.56 30.9K
08:13 36.18 36.38 36.18 36.38 216.8K
08:14 36.48 36.48 36.17 36.17 20.0K
08:15 36.17 36.17 36.17 36.17 10.0K
08:16 36.44 36.44 36.44 36.44 0.0K
08:17 36.24 36.44 36.24 36.44 12.2K
08:18 36.24 36.24 36.24 36.24 7.5K
08:19 36.42 36.42 36.07 36.07 54.9K
08:20 36.21 36.21 36.21 36.21 2.7K
08:24 36.22 36.22 36.22 36.22 9.0K
08:25 36.11 36.11 36.11 36.11 19.9K
08:30 36.22 36.38 36.22 36.38 0.2K
08:31 36.35 36.38 36.02 36.10 59.2K
08:32 36.22 36.22 36.22 36.22 2.6K
08:35 36.13 36.13 36.13 36.13 4.7K
08:36 36.65 36.69 36.57 36.69 150.7K
08:37 36.78 36.80 36.78 36.80 33.2K
08:38 36.79 36.94 36.60 36.60 40.7K
08:40 36.58 36.58 36.58 36.58 11.8K
08:41 36.48 36.48 36.48 36.48 0.0K
08:42 36.70 36.70 36.70 36.70 0.4K
08:45 36.38 36.66 36.38 36.66 5.2K
08:46 36.66 36.66 36.66 36.66 6.2K
08:49 36.38 36.40 36.16 36.16 62.4K
08:52 36.33 36.33 36.33 36.33 0.8K
08:55 36.20 36.20 36.20 36.20 5.0K
09:04 36.36 36.36 36.36 36.36 10.0K
09:05 36.50 36.50 36.50 36.50 0.0K
09:15 36.22 36.22 36.22 36.22 0.1K
09:16 36.34 36.34 36.34 36.34 2.1K
09:18 36.46 36.46 36.36 36.36 10.7K
09:22 36.26 36.26 36.03 36.03 52.3K
09:23 36.11 36.11 36.11 36.11 7.5K
09:30 36.30 36.30 36.30 36.30 0.2K
09:31 36.00 36.00 36.00 36.00 5.1K
09:32 35.89 36.14 35.89 36.14 11.0K
09:34 35.78 35.78 35.78 35.78 0.3K
09:36 35.85 35.85 35.85 35.85 3.0K
09:37 35.90 35.90 35.90 35.90 5.0K
09:39 35.85 35.85 35.85 35.85 0.0K
09:40 36.14 36.14 36.14 36.14 0.0K
09:41 36.12 36.12 36.12 36.12 0.0K
09:46 35.90 35.90 35.90 35.90 27.9K
09:48 35.90 35.90 35.90 35.90 3.3K
09:50 36.10 36.10 36.10 36.10 0.1K
09:52 36.08 36.08 36.08 36.08 0.2K
09:54 35.82 35.82 35.82 35.82 4.7K
09:55 35.85 35.85 35.85 35.85 25.5K
10:02 35.60 35.60 35.60 35.60 0.2K
10:04 35.68 35.68 35.60 35.60 92.8K
10:05 35.78 35.78 35.78 35.78 0.0K
10:06 35.64 35.64 35.64 35.64 7.5K
10:10 35.72 35.72 35.53 35.53 28.4K
10:15 35.72 35.72 35.52 35.52 26.3K
10:16 35.74 36.00 35.74 36.00 57.9K
10:17 36.00 36.13 36.00 36.01 72.4K
10:19 35.84 35.84 35.84 35.84 30.0K
10:20 35.75 35.75 35.75 35.75 26.5K
10:21 35.70 35.70 35.70 35.70 11.2K
10:24 35.70 35.70 35.70 35.70 10.0K
10:25 36.04 36.04 36.04 36.04 0.0K
10:27 35.80 35.80 35.80 35.80 14.0K
10:30 36.04 36.04 35.45 35.45 46.3K
10:31 35.66 35.66 35.32 35.32 69.6K
10:32 35.33 35.33 35.33 35.33 14.1K
10:33 35.32 35.52 35.32 35.52 5.0K
10:34 35.27 35.27 35.27 35.27 0.3K
10:35 35.56 35.56 35.56 35.56 17.7K
10:36 35.42 35.56 35.42 35.56 10.8K
10:37 35.32 35.38 35.32 35.38 14.9K
10:38 35.63 35.63 35.63 35.63 1.5K
10:42 35.74 35.74 35.74 35.74 0.0K
10:43 35.50 35.50 35.50 35.50 11.9K
10:44 35.50 35.70 35.46 35.46 24.3K
10:47 35.62 35.62 35.62 35.62 0.0K
10:51 35.70 35.96 35.70 35.96 36.0K
10:52 35.88 35.92 35.76 35.92 20.0K
10:56 36.12 36.12 36.12 36.12 0.0K
11:00 36.10 36.10 36.10 36.10 0.0K
11:02 35.83 35.83 35.83 35.83 19.6K
11:04 35.70 35.70 35.70 35.70 0.3K
11:08 35.82 35.82 35.82 35.82 1.2K
11:10 36.00 36.00 35.96 35.96 69.2K
11:11 35.84 35.84 35.84 35.84 1.2K
11:14 36.00 36.00 36.00 36.00 1.5K
11:15 36.00 36.00 36.00 36.00 20.0K
11:17 36.10 36.10 36.10 36.10 1.2K
11:18 36.04 36.04 36.04 36.04 4.1K
11:19 36.10 36.10 36.10 36.10 16.0K
11:22 36.38 36.38 36.38 36.38 0.0K
11:23 36.11 36.11 36.11 36.11 14.1K
11:30 36.10 36.10 36.06 36.06 32.4K
11:31 36.08 36.08 36.08 36.08 4.9K
11:35 36.08 36.30 36.08 36.30 4.8K
11:39 36.30 36.30 36.10 36.10 1.4K
11:41 36.18 36.30 36.18 36.28 1.5K
11:42 36.08 36.08 36.08 36.08 1.2K
11:45 36.28 36.28 36.18 36.18 16.6K
11:47 36.04 36.18 36.04 36.18 13.6K
11:50 35.80 35.80 35.80 35.80 0.0K
11:57 36.28 36.28 36.28 36.28 0.0K
12:06 36.10 36.10 36.10 36.10 1.5K
12:07 36.28 36.28 36.28 36.28 0.0K
12:09 36.12 36.12 36.12 36.12 1.2K
12:10 36.10 36.10 36.10 36.10 11.9K
12:13 36.19 36.19 36.19 36.19 0.1K
12:14 35.98 35.98 35.98 35.98 1.0K
12:18 35.98 36.10 35.98 36.10 16.0K
12:19 35.97 35.97 35.97 35.97 2.8K
12:30 36.08 36.08 36.04 36.04 41.5K
12:32 36.10 36.10 36.02 36.04 12.1K
12:33 35.86 35.86 35.86 35.86 0.6K
12:35 36.02 36.02 36.02 36.02 0.0K
12:39 35.96 36.03 35.96 36.03 49.8K
12:45 36.20 36.20 36.02 36.02 3.1K
12:48 36.09 36.09 36.09 36.09 2.4K
12:50 36.06 36.06 36.06 36.06 37.6K
12:51 36.14 36.14 36.14 36.14 100.0K
12:54 36.14 36.14 36.14 36.14 0.0K
12:55 36.14 36.20 36.10 36.10 55.8K
12:56 36.20 36.20 36.20 36.20 3.6K
12:59 36.12 36.14 36.07 36.07 6.8K
13:04 36.11 36.11 36.11 36.11 0.5K
13:06 36.12 36.12 36.12 36.12 26.3K
13:10 36.18 36.18 36.18 36.18 30.9K
13:11 36.18 36.20 36.18 36.20 4.3K
13:12 36.10 36.10 36.10 36.10 4.9K
13:19 36.30 36.30 36.30 36.30 0.0K
13:21 36.30 36.30 36.30 36.30 8.5K
13:30 36.30 36.30 36.30 36.30 9.0K
13:32 36.46 36.46 36.46 36.46 1.6K
13:33 36.58 36.64 36.54 36.64 24.3K
13:35 36.46 36.46 36.46 36.46 1.2K
13:39 36.62 36.62 36.62 36.62 0.0K
13:49 36.54 36.54 36.34 36.50 282.0K
13:53 36.40 36.40 36.40 36.40 30.0K
14:02 36.56 36.56 36.56 36.56 28.5K
14:05 36.66 36.66 36.66 36.66 82.6K
14:09 36.58 36.58 36.58 36.58 10.0K
14:10 36.62 36.62 36.62 36.62 17.8K
14:11 36.82 36.82 36.82 36.82 100.0K
14:13 36.72 36.72 36.72 36.72 1.8K
14:16 36.61 36.61 36.61 36.61 33.8K
14:18 36.58 36.58 36.58 36.58 12.4K
14:19 36.20 36.20 36.20 36.20 140.0K
14:20 36.40 36.40 36.40 36.40 140.0K
14:21 36.24 36.24 36.20 36.20 223.9K
14:31 36.30 36.30 36.12 36.12 40.3K
14:32 36.02 36.02 36.02 36.02 36.7K
14:33 35.98 35.98 35.98 35.98 8.3K
14:35 36.10 36.10 35.96 35.96 10.9K
14:40 35.90 35.90 35.90 35.90 0.0K
14:43 35.90 36.08 35.90 36.08 14.4K
14:46 36.14 36.14 36.14 36.14 0.0K
14:48 36.12 36.12 35.92 35.92 20.3K
14:49 35.92 35.92 35.92 35.92 2.1K
14:50 36.04 36.04 35.82 35.82 5.6K
14:51 35.87 35.87 35.87 35.87 6.5K
14:57 35.68 36.00 35.68 36.00 54.8K
14:59 36.14 36.14 36.00 36.14 1.5K
15:00 36.05 36.05 36.05 36.05 1.5K
15:01 35.94 36.06 35.94 36.06 6.4K
15:07 36.16 36.34 36.16 36.28 4.4K
15:09 36.20 36.20 36.20 36.20 1.7K
15:15 36.24 36.48 36.24 36.48 68.2K
15:16 36.32 36.32 36.32 36.32 4.3K
15:19 36.26 36.44 36.26 36.44 36.3K
15:23 36.28 36.28 36.28 36.28 5.0K
15:27 36.29 36.29 36.29 36.29 18.9K
15:28 36.46 36.46 36.46 36.46 0.0K
15:31 36.28 36.44 36.22 36.22 53.8K
15:34 35.89 35.89 35.89 35.89 0.5K
15:37 36.06 36.06 36.06 36.06 0.0K
15:39 36.04 36.04 36.04 36.04 11.5K
15:40 36.06 36.06 36.06 36.06 0.3K
15:49 36.26 36.26 36.06 36.06 8.9K
15:52 36.02 36.02 36.02 36.02 3.1K
16:03 36.06 36.06 36.06 36.06 5.2K
16:06 36.04 36.04 36.02 36.02 9.3K
16:10 36.20 36.20 36.10 36.10 2.8K
16:12 36.10 36.10 36.10 36.10 1.4K
16:14 36.02 36.02 36.02 36.02 2.0K
16:16 36.06 36.06 36.06 36.06 1.2K
16:17 36.06 36.06 36.06 36.06 0.0K
16:19 36.06 36.06 36.06 36.06 3.8K
16:20 36.00 36.00 36.00 36.00 3.3K
16:22 35.96 35.96 35.96 35.96 1.4K
16:23 36.04 36.04 36.04 36.04 1.2K
16:24 36.00 36.09 36.00 36.09 11.2K
16:25 36.20 36.20 36.20 36.20 46.1K
16:26 35.98 35.98 35.98 35.98 1.2K
16:27 35.98 35.98 35.71 35.71 6.0K
16:28 35.90 35.90 35.90 35.90 62.6K
16:29 35.94 35.94 35.94 35.94 0.4K
16:35 35.82 35.82 35.82 35.82 4,037.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし