Thule Group AB (THULE)

THULE
🏛️ スウェーデン →
235.20
最終更新: 2025-10-08
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
09:00 266.60 267.60 263.80 267.60 18.2K
09:01 265.60 265.60 263.40 265.00 2.4K
09:02 264.60 268.80 264.60 268.80 1.0K
09:03 268.80 269.40 268.20 268.20 0.9K
09:04 269.00 271.20 269.00 269.80 2.7K
09:05 270.20 270.40 268.00 268.00 5.6K
09:06 267.40 267.40 266.00 266.20 2.3K
09:07 267.80 267.80 267.00 267.60 0.4K
09:08 268.00 268.00 267.40 267.40 0.2K
09:09 266.80 266.80 265.40 265.40 2.8K
09:10 266.20 268.00 266.20 267.40 2.0K
09:11 268.20 270.00 268.20 269.20 0.5K
09:12 270.40 270.80 270.40 270.80 0.1K
09:13 270.80 270.80 270.00 270.00 1.8K
09:14 269.20 269.20 269.00 269.20 1.0K
09:15 267.60 268.60 267.60 268.60 1.0K
09:16 267.40 268.20 267.40 268.20 0.4K
09:17 268.20 269.00 268.20 269.00 0.2K
09:18 269.20 269.20 269.20 269.20 0.0K
09:19 268.60 268.60 267.60 267.60 0.3K
09:20 267.60 268.40 267.60 268.40 0.4K
09:21 267.60 268.60 267.40 268.60 2.2K
09:22 267.40 267.80 266.80 267.40 1.4K
09:23 267.40 267.80 266.60 267.80 1.6K
09:24 267.40 267.40 266.20 266.20 3.4K
09:25 266.00 267.20 266.00 267.20 1.8K
09:26 266.60 266.60 266.20 266.20 0.7K
09:27 266.60 266.80 266.40 266.60 0.3K
09:28 266.60 267.60 266.60 267.60 1.2K
09:29 267.40 269.00 267.40 268.40 1.8K
09:30 268.40 268.40 267.80 267.80 0.1K
09:31 268.40 268.40 268.00 268.40 1.7K
09:32 268.20 268.20 268.00 268.00 0.4K
09:33 267.80 268.20 267.80 267.80 0.2K
09:34 268.40 268.60 268.40 268.40 0.3K
09:35 268.80 268.80 268.80 268.80 0.0K
09:36 269.20 269.20 268.20 268.20 1.7K
09:37 268.20 269.00 268.20 269.00 1.0K
09:38 268.40 268.60 268.00 268.20 3.4K
09:39 268.60 268.80 268.00 268.80 2.0K
09:40 267.80 268.40 267.80 268.40 1.4K
09:41 267.40 267.40 267.20 267.20 0.6K
09:42 267.40 267.80 267.20 267.80 0.7K
09:43 267.60 267.80 267.60 267.80 0.2K
09:44 267.60 268.40 267.40 268.40 1.1K
09:45 268.00 268.00 267.60 267.60 1.2K
09:46 267.80 267.80 267.40 267.60 0.4K
09:47 268.80 268.80 267.80 267.80 1.1K
09:48 268.00 268.40 267.40 268.00 1.3K
09:49 267.40 267.60 267.00 267.00 2.1K
09:50 266.60 267.00 266.40 266.40 4.6K
09:51 267.00 267.00 266.80 267.00 0.5K
09:52 267.20 267.20 266.80 266.80 1.0K
09:53 267.00 267.60 267.00 267.60 1.0K
09:54 267.60 268.60 267.60 268.60 1.2K
09:55 267.40 268.40 267.40 267.60 3.5K
09:56 267.60 267.60 267.60 267.60 0.1K
09:57 267.00 267.60 267.00 267.60 2.7K
09:58 266.40 267.00 266.40 267.00 1.4K
09:59 266.60 266.80 266.40 266.40 3.0K
10:00 266.20 266.20 266.00 266.20 1.1K
10:01 266.20 266.60 265.80 266.60 2.3K
10:02 266.80 267.60 266.60 267.60 1.9K
10:03 266.20 266.80 266.20 266.80 0.0K
10:04 266.40 266.40 266.40 266.40 0.0K
10:05 266.00 266.80 266.00 266.80 0.8K
10:06 266.00 266.20 266.00 266.20 0.7K
10:07 267.00 267.00 267.00 267.00 0.9K
10:08 266.60 266.60 266.60 266.60 0.0K
10:09 266.60 266.60 266.60 266.60 0.2K
10:11 266.80 267.00 266.80 267.00 0.2K
10:12 267.80 267.80 267.40 267.40 0.4K
10:14 267.80 267.80 267.80 267.80 0.2K
10:15 267.80 267.80 267.80 267.80 0.1K
10:17 268.00 268.00 267.40 268.00 3.6K
10:19 267.20 267.20 267.20 267.20 0.0K
10:20 267.80 267.80 267.80 267.80 0.3K
10:21 268.00 268.20 268.00 268.20 0.3K
10:22 268.40 268.80 268.40 268.80 0.7K
10:23 268.80 268.80 268.80 268.80 0.3K
10:25 267.80 267.80 267.80 267.80 0.5K
10:26 267.60 267.60 267.20 267.20 0.6K
10:27 267.00 267.00 266.60 266.60 0.7K
10:28 267.20 267.40 267.20 267.20 0.6K
10:29 267.40 267.40 266.40 266.40 0.1K
10:30 267.00 267.20 267.00 267.20 0.7K
10:31 267.20 267.40 267.20 267.40 0.1K
10:32 267.60 267.60 267.60 267.60 0.1K
10:33 268.00 268.00 268.00 268.00 0.2K
10:34 268.00 268.40 268.00 268.20 0.9K
10:35 268.40 268.40 268.40 268.40 0.5K
10:36 267.80 267.80 267.80 267.80 2.5K
10:37 267.80 267.80 267.60 267.60 0.3K
10:38 267.80 268.00 267.80 268.00 0.4K
10:39 267.40 267.60 267.40 267.60 1.8K
10:40 267.20 267.20 267.20 267.20 0.0K
10:41 267.60 267.80 267.60 267.80 0.1K
10:42 267.40 267.60 267.00 267.00 1.1K
10:43 267.20 267.20 267.20 267.20 0.3K
10:44 267.20 267.40 267.20 267.40 0.1K
10:45 267.80 267.80 267.60 267.60 0.3K
10:46 267.70 268.00 267.70 268.00 0.3K
10:47 268.20 268.20 268.20 268.20 0.7K
10:48 268.00 268.00 268.00 268.00 0.0K
10:49 268.20 268.80 268.20 268.80 0.4K
10:50 268.80 269.00 268.80 268.80 0.2K
10:51 269.00 269.20 269.00 269.00 1.1K
10:52 269.20 269.60 269.20 269.60 0.5K
10:53 270.20 270.20 270.20 270.20 0.5K
10:54 270.00 270.00 269.80 269.80 0.3K
10:55 270.20 270.20 270.20 270.20 0.1K
10:56 269.80 269.80 269.80 269.80 0.2K
10:57 270.00 270.00 270.00 270.00 25.2K
10:58 270.00 270.20 270.00 270.20 0.1K
10:59 270.00 270.00 269.80 269.80 0.2K
11:01 270.20 270.20 270.20 270.20 0.0K
11:02 270.00 270.20 270.00 270.20 0.1K
11:03 270.40 270.40 270.40 270.40 0.0K
11:05 270.60 270.60 270.60 270.60 0.0K
11:06 270.40 270.40 270.40 270.40 0.1K
11:08 270.40 270.60 270.40 270.60 0.3K
11:10 270.80 270.80 270.60 270.60 0.3K
11:12 270.60 270.60 270.60 270.60 0.0K
11:13 270.60 271.00 270.60 271.00 1.2K
11:14 271.00 271.20 271.00 271.20 1.0K
11:15 271.60 271.60 271.60 271.60 0.0K
11:16 271.60 271.60 271.60 271.60 0.7K
11:17 271.60 271.60 271.60 271.60 0.2K
11:18 271.80 271.80 271.60 271.60 1.1K
11:19 271.80 271.80 271.60 271.60 0.5K
11:20 272.00 272.00 272.00 272.00 0.0K
11:21 271.80 272.00 271.80 271.80 0.8K
11:22 271.80 272.20 271.80 272.20 0.4K
11:23 272.20 272.20 272.20 272.20 0.0K
11:24 272.60 272.60 272.60 272.60 1.8K
11:26 272.00 272.60 272.00 272.60 1.5K
11:27 272.80 272.80 272.60 272.60 5.0K
11:28 272.40 272.40 272.40 272.40 1.8K
11:29 272.40 272.40 271.40 271.40 1.4K
11:30 271.60 271.60 271.40 271.40 1.4K
11:31 271.60 271.60 271.60 271.60 1.0K
11:32 271.80 272.00 271.80 272.00 0.6K
11:33 272.00 272.40 272.00 272.20 0.3K
11:34 272.20 272.20 272.20 272.20 1.0K
11:35 272.40 272.40 272.40 272.40 0.4K
11:36 272.80 272.80 272.40 272.40 0.4K
11:37 272.60 272.60 272.60 272.60 0.1K
11:39 272.80 272.80 272.80 272.80 0.5K
11:40 272.60 272.60 272.60 272.60 0.3K
11:41 272.40 272.40 272.40 272.40 0.3K
11:42 272.40 272.40 272.40 272.40 0.0K
11:43 272.20 272.40 271.80 271.80 4.0K
11:44 272.20 272.40 272.20 272.40 0.1K
11:45 272.20 272.20 272.00 272.20 0.1K
11:46 271.80 272.20 271.80 272.20 0.4K
11:47 272.00 272.00 272.00 272.00 0.0K
11:49 272.20 272.20 272.00 272.00 0.1K
11:50 272.20 272.20 272.20 272.20 0.0K
11:51 272.00 272.00 272.00 272.00 0.7K
11:52 271.80 271.80 271.80 271.80 1.1K
11:53 271.60 272.00 271.60 271.80 0.8K
11:54 271.80 271.80 271.80 271.80 1.0K
11:55 272.00 272.00 272.00 272.00 3.8K
11:56 272.20 272.20 272.00 272.00 0.4K
11:59 271.80 271.80 271.80 271.80 0.0K
12:00 271.80 271.80 271.80 271.80 0.4K
12:01 272.60 272.60 272.60 272.60 0.4K
12:02 272.40 272.40 272.40 272.40 0.4K
12:03 272.60 272.60 272.60 272.60 0.1K
12:04 272.20 272.20 272.20 272.20 0.5K
12:05 272.20 272.20 272.20 272.20 0.2K
12:07 272.20 272.20 272.20 272.20 0.0K
12:10 272.00 272.20 272.00 272.20 0.6K
12:12 272.60 272.60 272.20 272.20 0.6K
12:14 272.00 272.00 272.00 272.00 0.0K
12:15 272.20 272.20 272.20 272.20 0.1K
12:17 272.40 272.40 272.20 272.20 0.2K
12:18 272.40 272.40 272.40 272.40 0.1K
12:19 272.60 272.60 272.60 272.60 0.1K
12:21 272.40 272.40 272.40 272.40 0.0K
12:22 272.40 272.40 272.40 272.40 0.5K
12:23 272.60 272.80 272.60 272.80 0.1K
12:24 272.40 272.40 272.20 272.20 0.7K
12:25 272.20 272.40 272.20 272.40 0.3K
12:26 272.80 272.80 272.80 272.80 0.2K
12:27 272.80 272.80 272.80 272.80 0.0K
12:29 272.40 272.40 272.40 272.40 0.5K
12:30 272.40 272.40 272.20 272.20 0.8K
12:31 272.40 272.60 272.40 272.60 0.2K
12:32 272.60 272.60 272.60 272.60 0.0K
12:33 272.80 272.80 272.80 272.80 0.0K
12:34 272.60 272.60 272.60 272.60 0.0K
12:36 272.80 273.00 272.80 273.00 0.0K
12:37 273.00 273.00 273.00 273.00 0.4K
12:39 273.20 273.20 273.20 273.20 0.3K
12:41 273.60 273.60 273.60 273.60 0.1K
12:42 273.80 273.80 273.60 273.60 0.2K
12:43 273.60 273.60 273.60 273.60 0.2K
12:45 274.00 274.00 273.60 273.60 0.4K
12:48 273.80 273.80 273.80 273.80 1.0K
12:49 273.80 273.80 273.80 273.80 0.0K
12:50 273.80 274.00 273.80 274.00 0.2K
12:51 274.40 274.40 274.40 274.40 0.7K
12:53 274.40 274.40 273.80 273.80 0.8K
12:54 273.80 273.80 273.80 273.80 0.6K
12:56 274.00 274.00 273.40 273.80 0.5K
12:57 273.80 273.80 273.80 273.80 0.8K
12:58 274.40 274.40 274.20 274.20 0.4K
13:00 274.00 274.00 274.00 274.00 0.2K
13:01 274.00 274.00 273.40 273.40 1.1K
13:02 273.80 273.80 273.40 273.40 0.3K
13:03 273.20 273.40 273.20 273.40 1.5K
13:04 273.60 273.80 273.40 273.40 3.5K
13:05 272.80 272.80 272.80 272.80 0.6K
13:06 272.80 272.80 272.80 272.80 0.2K
13:07 272.80 273.20 272.80 273.20 1.3K
13:09 273.40 273.40 273.20 273.40 0.1K
13:10 274.00 274.00 274.00 274.00 0.2K
13:11 273.20 273.20 273.20 273.20 0.7K
13:12 273.80 273.80 273.80 273.80 0.7K
13:15 273.20 273.80 273.20 273.20 1.1K
13:16 272.80 272.80 272.80 272.80 0.1K
13:17 273.40 273.40 273.40 273.40 0.0K
13:18 273.00 273.20 273.00 273.20 0.4K
13:19 273.60 273.60 273.20 273.20 1.0K
13:20 273.40 273.40 273.40 273.40 0.2K
13:22 273.20 273.20 273.20 273.20 0.5K
13:23 273.60 273.60 273.60 273.60 0.3K
13:24 274.00 274.00 273.40 273.40 0.9K
13:25 273.40 273.40 273.40 273.40 0.3K
13:26 273.40 273.40 273.40 273.40 0.0K
13:27 273.40 273.40 273.40 273.40 0.7K
13:29 273.60 273.60 273.60 273.60 0.0K
13:30 273.20 273.20 273.20 273.20 0.9K
13:31 273.40 273.40 273.20 273.20 0.0K
13:32 273.20 273.20 273.20 273.20 0.1K
13:33 273.20 273.20 273.20 273.20 0.1K
13:34 273.20 273.20 273.00 273.00 0.0K
13:35 273.40 273.40 273.20 273.20 0.7K
13:36 273.20 273.40 273.20 273.20 1.0K
13:37 273.20 273.20 273.20 273.20 0.0K
13:38 273.00 273.00 273.00 273.00 0.1K
13:40 273.20 273.20 273.00 273.00 0.6K
13:41 273.20 273.20 273.20 273.20 0.8K
13:45 273.40 273.60 273.40 273.60 0.3K
13:46 273.80 273.80 273.80 273.80 0.8K
13:47 273.80 273.80 273.80 273.80 0.8K
13:48 273.60 273.60 273.60 273.60 0.2K
13:49 273.40 273.40 273.40 273.40 0.2K
13:50 273.20 273.20 272.60 272.60 1.7K
13:51 272.40 272.40 272.40 272.40 0.0K
13:52 272.60 272.60 272.60 272.60 0.0K
13:53 272.60 272.60 272.60 272.60 0.1K
13:54 272.80 272.80 272.80 272.80 0.4K
13:56 272.40 272.40 272.40 272.40 0.3K
13:57 272.60 272.60 272.40 272.40 0.5K
13:59 272.20 272.20 272.20 272.20 0.0K
14:00 272.60 272.80 272.40 272.80 1.0K
14:02 273.00 273.00 273.00 273.00 0.0K
14:03 273.00 273.00 273.00 273.00 0.1K
14:06 273.00 273.00 273.00 273.00 0.1K
14:07 273.00 273.20 273.00 273.20 0.2K
14:08 273.20 273.20 273.20 273.20 0.2K
14:09 273.40 273.60 273.40 273.60 0.0K
14:10 273.80 274.00 273.40 273.40 0.3K
14:13 273.40 273.40 273.40 273.40 0.0K
14:17 273.40 273.60 273.40 273.60 0.1K
14:18 273.80 273.80 273.80 273.80 0.0K
14:20 273.80 273.80 273.80 273.80 1.7K
14:21 273.60 273.60 273.60 273.60 0.2K
14:22 273.40 273.40 273.40 273.40 0.1K
14:23 273.40 273.60 273.40 273.60 0.1K
14:28 273.60 274.40 273.60 274.20 0.9K
14:31 274.60 274.60 274.60 274.60 0.2K
14:32 274.60 274.60 274.60 274.60 0.0K
14:33 274.80 274.80 274.80 274.80 0.0K
14:34 274.60 274.60 274.60 274.60 0.1K
14:35 275.00 275.20 274.80 275.20 1.2K
14:38 275.00 275.00 274.80 275.00 2.2K
14:40 274.60 274.60 274.60 274.60 0.4K
14:41 274.20 274.20 274.20 274.20 0.1K
14:42 274.40 274.60 274.40 274.60 0.4K
14:43 274.40 274.60 274.40 274.60 0.3K
14:46 274.80 274.80 274.40 274.60 0.9K
14:48 274.40 274.60 274.40 274.60 0.2K
14:49 274.60 274.60 274.40 274.40 0.1K
14:50 274.60 274.60 274.40 274.40 0.2K
14:52 274.20 274.20 274.20 274.20 0.1K
14:53 274.00 274.00 274.00 274.00 0.1K
14:54 274.00 274.00 274.00 274.00 0.0K
14:55 274.20 274.20 274.20 274.20 0.2K
14:56 274.20 274.20 274.20 274.20 0.3K
14:59 274.00 274.00 274.00 274.00 0.0K
15:00 274.00 274.00 274.00 274.00 0.2K
15:01 273.80 273.80 273.80 273.80 0.1K
15:02 273.80 274.40 273.80 274.40 0.3K
15:03 274.20 274.20 274.20 274.20 0.0K
15:04 274.20 274.20 274.20 274.20 0.0K
15:07 274.20 274.20 274.20 274.20 0.3K
15:08 274.20 274.40 274.20 274.40 0.1K
15:09 274.40 274.60 274.40 274.60 0.1K
15:10 274.60 274.60 274.60 274.60 0.2K
15:11 274.00 274.00 274.00 274.00 0.0K
15:12 274.00 274.20 274.00 274.20 0.0K
15:13 274.00 274.00 274.00 274.00 0.0K
15:14 274.00 274.00 273.80 273.80 0.2K
15:15 274.00 274.00 273.20 273.20 1.0K
15:16 273.20 273.20 273.20 273.20 0.1K
15:17 273.20 273.40 273.20 273.40 0.1K
15:18 273.40 273.40 273.20 273.20 0.0K
15:19 273.20 273.20 273.20 273.20 0.1K
15:20 273.20 273.20 273.00 273.00 0.0K
15:23 272.40 272.40 272.40 272.40 0.2K
15:24 272.40 272.40 272.40 272.40 0.1K
15:25 272.40 272.40 272.20 272.20 0.1K
15:26 272.00 272.00 272.00 272.00 0.0K
15:27 272.40 272.40 272.40 272.40 0.0K
15:30 272.00 272.00 270.80 270.80 0.5K
15:31 271.00 271.00 271.00 271.00 0.2K
15:32 270.60 270.60 270.60 270.60 0.1K
15:33 270.40 270.40 270.40 270.40 0.1K
15:37 271.60 271.60 271.60 271.60 1.5K
15:39 271.60 271.60 271.60 271.60 0.1K
15:40 271.40 271.60 271.40 271.60 0.6K
15:42 271.40 271.40 271.40 271.40 1.8K
15:43 271.20 271.20 271.00 271.00 0.3K
15:45 270.80 271.00 270.80 271.00 0.5K
15:46 270.80 270.80 270.80 270.80 0.6K
15:47 271.00 271.00 271.00 271.00 0.2K
15:48 270.80 271.00 270.80 271.00 0.0K
15:49 271.60 271.60 270.80 271.20 3.5K
15:50 270.80 270.80 269.60 269.60 2.8K
15:51 269.20 269.20 269.20 269.20 0.3K
15:52 269.60 269.60 269.60 269.60 0.1K
15:53 269.40 269.60 269.40 269.60 0.3K
15:54 269.20 269.60 269.20 269.60 0.0K
15:57 269.40 269.60 269.40 269.60 0.1K
15:58 269.40 269.40 269.40 269.40 0.3K
15:59 269.40 269.80 269.40 269.60 0.7K
16:00 270.20 270.20 270.20 270.20 0.0K
16:01 270.00 270.40 270.00 270.40 0.3K
16:02 270.60 271.00 270.60 271.00 0.2K
16:03 270.80 271.00 270.80 271.00 0.1K
16:04 271.00 271.00 271.00 271.00 0.1K
16:07 271.40 271.40 271.40 271.40 0.0K
16:08 271.80 271.80 271.80 271.80 0.9K
16:09 271.80 271.80 271.80 271.80 0.5K
16:10 271.40 271.40 271.40 271.40 0.0K
16:11 271.60 271.60 271.60 271.60 0.0K
16:12 271.40 271.40 271.40 271.40 0.0K
16:13 271.40 271.40 271.40 271.40 0.0K
16:15 271.60 271.60 271.60 271.60 0.0K
16:17 271.40 272.20 271.40 272.20 1.3K
16:18 272.00 272.00 271.80 271.80 0.1K
16:19 272.00 272.00 272.00 272.00 0.0K
16:20 271.60 271.60 271.60 271.60 0.1K
16:22 271.60 271.60 271.60 271.60 0.1K
16:23 271.40 271.40 271.00 271.00 0.4K
16:24 272.00 272.00 271.80 271.80 0.3K
16:25 272.00 272.00 272.00 272.00 0.0K
16:27 272.20 272.60 272.20 272.60 0.1K
16:29 272.60 272.60 272.60 272.60 0.6K
16:30 273.00 273.00 272.40 272.40 0.0K
16:31 272.60 272.60 272.60 272.60 0.3K
16:33 272.80 272.80 272.80 272.80 0.2K
16:34 272.80 272.80 272.80 272.80 0.0K
16:35 272.60 272.60 272.60 272.60 0.1K
16:36 272.40 272.40 272.40 272.40 0.0K
16:40 272.40 272.40 271.80 271.80 0.7K
16:41 271.60 271.60 271.60 271.60 0.1K
16:43 271.60 271.80 271.60 271.80 0.3K
16:45 271.40 271.40 271.40 271.40 0.0K
16:46 271.60 271.60 271.40 271.40 0.3K
16:47 271.40 271.40 271.40 271.40 0.1K
16:49 271.40 271.60 271.40 271.40 0.3K
16:50 271.20 271.20 271.00 271.00 0.0K
16:51 270.80 270.80 270.80 270.80 0.1K
16:53 270.80 270.80 270.80 270.80 0.0K
16:54 271.00 271.00 271.00 271.00 0.5K
16:57 270.80 270.80 270.80 270.80 0.8K
16:58 270.60 270.60 270.60 270.60 0.1K
16:59 270.60 270.60 270.60 270.60 0.2K
17:00 270.80 270.80 270.80 270.80 0.2K
17:01 270.80 271.00 270.80 271.00 0.0K
17:02 271.00 271.00 271.00 271.00 0.1K
17:04 271.00 271.00 271.00 271.00 0.1K
17:05 271.00 271.20 271.00 271.20 0.1K
17:06 271.40 271.40 271.40 271.40 0.1K
17:07 271.00 271.00 271.00 271.00 0.2K
17:09 271.00 271.00 271.00 271.00 0.1K
17:10 271.00 271.00 271.00 271.00 0.1K
17:11 271.20 271.20 271.20 271.20 0.1K
17:12 271.20 271.20 271.20 271.20 0.1K
17:13 271.20 272.20 271.20 272.20 0.1K
17:14 271.80 271.80 271.80 271.80 0.0K
17:15 271.60 272.00 271.60 272.00 0.4K
17:17 271.40 271.40 271.20 271.20 0.3K
17:18 271.20 271.40 271.00 271.00 0.5K
17:19 270.60 270.60 270.60 270.60 0.1K
17:20 270.80 270.80 270.80 270.80 0.7K
17:21 270.60 270.60 270.40 270.60 0.1K
17:22 270.20 270.40 270.20 270.40 0.1K
17:23 270.20 270.20 270.00 270.20 0.6K
17:24 270.60 270.60 269.20 270.20 0.3K
17:30 269.40 269.40 269.40 269.40 259.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし