Thule Group AB (THULE)

THULE
🏛️ スウェーデン →
233.60
最終更新: 2025-10-07
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
09:00 270.20 271.40 270.20 271.40 3.6K
09:01 270.40 270.80 270.40 270.80 1.1K
09:02 270.20 271.00 270.20 271.00 0.3K
09:03 271.60 271.60 271.60 271.60 0.1K
09:04 271.20 271.20 270.60 270.60 0.8K
09:05 270.60 270.60 270.60 270.60 1.5K
09:06 271.00 271.80 271.00 271.80 1.7K
09:07 270.60 270.60 270.60 270.60 0.5K
09:08 271.00 271.20 271.00 271.20 0.7K
09:10 271.00 271.00 271.00 271.00 0.0K
09:11 270.60 270.60 270.60 270.60 0.0K
09:12 271.20 271.20 270.80 270.90 6.0K
09:13 270.60 270.60 270.60 270.60 0.8K
09:14 271.40 271.40 271.20 271.20 0.1K
09:15 270.80 270.80 270.80 270.80 0.0K
09:16 271.20 271.20 271.20 271.20 0.0K
09:18 271.40 271.40 271.40 271.40 0.0K
09:19 271.20 271.20 271.00 271.00 0.3K
09:21 271.00 271.00 270.80 270.80 0.0K
09:22 271.00 271.40 271.00 271.40 0.5K
09:24 271.20 271.20 271.20 271.20 0.0K
09:25 271.20 271.20 271.20 271.20 0.0K
09:26 271.00 271.00 271.00 271.00 0.0K
09:27 270.80 270.80 270.80 270.80 0.9K
09:30 270.40 270.40 270.40 270.40 1.6K
09:32 270.20 270.60 270.20 270.60 0.2K
09:34 271.20 271.20 271.00 271.00 0.8K
09:35 271.40 271.80 271.40 271.80 2.1K
09:36 271.80 271.80 271.60 271.80 0.1K
09:37 271.40 271.40 271.40 271.40 0.0K
09:38 271.60 271.60 271.60 271.60 0.0K
09:41 271.60 271.60 271.60 271.60 0.2K
09:42 271.60 271.60 271.60 271.60 0.0K
09:44 271.20 271.40 271.20 271.40 0.1K
09:45 271.80 271.80 271.80 271.80 0.2K
09:46 272.40 272.40 272.20 272.20 0.1K
09:47 272.40 272.40 272.40 272.40 0.0K
09:48 272.40 272.80 272.40 272.80 0.1K
09:49 272.40 272.60 272.40 272.60 0.1K
09:50 272.60 272.60 272.60 272.60 0.0K
09:51 272.00 272.40 272.00 272.40 0.0K
09:52 272.20 272.20 272.00 272.00 0.1K
09:53 271.60 272.00 271.60 272.00 1.7K
09:54 272.20 272.20 272.20 272.20 0.1K
09:55 272.00 272.00 272.00 272.00 0.1K
09:57 272.40 272.60 272.40 272.60 0.1K
09:58 273.20 273.40 273.20 273.20 2.1K
09:59 273.40 273.80 273.40 273.80 1.1K
10:00 274.00 274.20 273.80 273.80 0.4K
10:01 273.60 273.60 273.20 273.20 0.1K
10:02 272.60 272.60 272.60 272.60 0.1K
10:03 273.00 273.20 273.00 273.20 0.8K
10:04 273.00 273.20 273.00 273.20 1.1K
10:05 273.20 273.20 272.80 272.80 3.7K
10:06 272.60 272.60 272.60 272.60 0.0K
10:07 273.00 273.00 272.60 272.60 2.0K
10:10 272.40 272.80 272.40 272.80 0.1K
10:11 272.80 272.80 272.80 272.80 0.1K
10:13 272.80 272.80 272.80 272.80 0.1K
10:14 273.00 273.00 273.00 273.00 0.0K
10:15 272.60 272.60 272.60 272.60 0.1K
10:19 272.40 272.40 272.40 272.40 0.1K
10:20 272.60 272.60 272.60 272.60 0.0K
10:21 272.60 272.60 272.40 272.40 0.2K
10:22 272.60 272.60 272.60 272.60 0.1K
10:25 273.00 273.00 273.00 273.00 0.8K
10:26 272.80 272.80 272.80 272.80 0.3K
10:28 272.60 272.60 272.60 272.60 0.6K
10:30 272.60 272.80 272.60 272.80 0.0K
10:31 272.60 272.60 272.60 272.60 0.0K
10:32 273.00 273.00 273.00 273.00 0.0K
10:33 272.60 272.60 272.60 272.60 0.6K
10:37 272.40 272.40 272.40 272.40 0.0K
10:39 273.00 273.00 273.00 273.00 0.0K
10:42 273.00 273.00 273.00 273.00 0.0K
10:43 273.00 273.00 273.00 273.00 0.0K
10:44 272.80 272.80 272.60 272.60 0.2K
10:45 272.80 272.80 272.80 272.80 0.0K
10:46 272.60 272.60 272.60 272.60 0.1K
10:48 272.80 272.80 272.80 272.80 0.0K
10:49 272.60 272.60 272.60 272.60 0.2K
10:50 272.40 272.40 272.40 272.40 0.1K
10:52 272.40 272.40 272.40 272.40 0.2K
10:57 272.40 272.40 272.40 272.40 0.0K
11:00 272.60 272.60 272.40 272.40 0.0K
11:02 272.40 272.40 272.40 272.40 0.5K
11:05 272.00 272.00 272.00 272.00 0.2K
11:06 271.80 271.80 271.80 271.80 0.3K
11:10 271.60 271.80 271.60 271.80 0.2K
11:12 271.40 271.40 271.00 271.00 1.9K
11:16 271.00 271.00 271.00 271.00 0.0K
11:17 271.20 271.20 271.20 271.20 0.0K
11:19 271.40 271.60 271.40 271.60 0.4K
11:23 271.20 271.20 271.20 271.20 0.1K
11:25 271.00 271.20 271.00 271.20 1.5K
11:27 271.20 271.20 271.20 271.20 0.0K
11:28 271.20 271.20 271.20 271.20 0.0K
11:30 271.20 271.40 271.20 271.40 0.2K
11:31 271.40 271.40 271.40 271.40 0.0K
11:32 271.40 271.40 271.40 271.40 0.0K
11:33 271.20 271.20 271.20 271.20 0.1K
11:37 271.00 271.00 271.00 271.00 0.0K
11:38 271.00 271.00 270.60 271.00 0.9K
11:40 271.00 271.00 271.00 271.00 0.4K
11:43 270.80 270.80 270.80 270.80 0.1K
11:45 271.00 271.00 271.00 271.00 0.0K
11:48 271.20 271.20 271.20 271.20 0.0K
11:52 270.80 270.80 270.80 270.80 0.0K
11:56 271.00 271.00 271.00 271.00 0.0K
11:57 271.00 271.00 271.00 271.00 0.4K
11:59 271.00 271.00 271.00 271.00 0.4K
12:00 271.20 271.40 271.20 271.40 0.1K
12:01 271.20 271.20 271.00 271.20 0.3K
12:04 271.00 271.00 271.00 271.00 0.1K
12:06 270.80 270.80 270.80 270.80 0.2K
12:07 270.60 270.60 270.60 270.60 0.1K
12:11 270.40 270.80 270.40 270.80 0.2K
12:14 270.60 270.60 270.60 270.60 0.0K
12:18 270.80 270.80 270.80 270.80 0.9K
12:19 270.80 270.80 270.80 270.80 0.3K
12:29 270.40 270.40 270.40 270.40 0.3K
12:30 270.60 270.60 270.60 270.60 0.4K
12:35 270.40 270.40 270.40 270.40 0.2K
12:38 270.60 270.60 270.60 270.60 0.6K
12:40 270.60 270.60 270.60 270.60 0.1K
12:46 270.80 270.80 270.80 270.80 0.1K
12:50 271.00 271.00 271.00 271.00 0.1K
12:51 271.00 271.20 271.00 271.20 0.1K
12:52 271.40 271.40 271.40 271.40 0.9K
12:53 271.20 271.20 271.20 271.20 0.2K
12:54 271.40 271.40 271.40 271.40 0.1K
12:59 271.40 271.40 271.40 271.40 0.6K
13:05 270.80 270.80 270.80 270.80 0.4K
13:06 270.80 270.80 270.80 270.80 0.4K
13:07 270.60 270.60 270.60 270.60 0.2K
13:10 270.00 270.00 269.40 269.40 2.0K
13:20 269.00 269.00 269.00 269.00 0.1K
13:28 269.40 269.40 269.40 269.40 0.2K
13:35 269.40 269.40 269.40 269.40 0.3K
13:36 269.20 269.20 269.20 269.20 0.1K
13:38 269.00 269.00 269.00 269.00 0.0K
13:39 269.40 269.40 269.40 269.40 0.0K
13:46 269.40 269.40 269.20 269.20 0.1K
13:47 269.20 269.40 269.20 269.40 0.1K
13:51 269.00 269.00 268.40 268.40 0.9K
13:53 268.60 268.60 268.60 268.60 0.3K
13:56 268.00 268.00 268.00 268.00 0.5K
13:57 268.40 268.40 268.40 268.40 0.0K
13:59 268.40 268.40 268.40 268.40 0.0K
14:02 268.40 268.80 268.40 268.80 0.8K
14:05 268.60 268.60 268.60 268.60 0.6K
14:06 268.60 268.60 268.20 268.20 0.8K
14:07 268.20 268.20 268.20 268.20 0.3K
14:12 268.20 268.20 268.20 268.20 0.6K
14:15 268.00 268.00 267.80 267.80 0.0K
14:17 268.00 268.20 268.00 268.20 0.1K
14:21 268.20 268.20 268.20 268.20 0.0K
14:22 268.20 268.20 268.20 268.20 0.0K
14:23 268.20 268.20 268.20 268.20 0.0K
14:26 268.40 268.40 268.20 268.20 0.1K
14:27 268.40 268.40 268.40 268.40 0.0K
14:28 268.60 269.00 268.60 269.00 1.0K
14:29 268.60 268.60 268.40 268.40 0.3K
14:30 268.60 269.00 268.60 269.00 0.4K
14:31 268.60 268.60 268.20 268.20 0.3K
14:32 268.20 268.20 267.80 267.80 0.2K
14:33 267.80 268.00 267.80 268.00 0.1K
14:34 268.20 268.20 268.20 268.20 0.2K
14:39 268.20 268.20 268.20 268.20 0.0K
14:41 268.20 268.20 268.20 268.20 0.4K
14:42 268.40 268.40 268.40 268.40 0.0K
14:43 268.40 268.40 268.40 268.40 0.2K
14:47 268.60 268.60 268.60 268.60 0.1K
14:48 269.00 269.00 269.00 269.00 1.9K
14:49 268.40 268.60 268.40 268.40 1.2K
14:54 268.60 268.60 268.60 268.60 0.2K
14:58 268.60 268.80 268.60 268.80 0.3K
14:59 269.20 269.20 269.20 269.20 0.2K
15:01 269.20 269.40 269.20 269.20 0.5K
15:03 269.00 269.00 269.00 269.00 0.0K
15:06 268.60 268.60 268.60 268.60 0.1K
15:09 268.60 268.60 268.60 268.60 0.2K
15:11 268.60 268.60 268.60 268.60 0.3K
15:14 268.60 268.60 268.60 268.60 0.3K
15:15 268.80 268.80 268.80 268.80 0.1K
15:19 268.60 268.60 268.60 268.60 0.3K
15:23 268.40 268.40 268.40 268.40 0.1K
15:26 268.20 268.20 268.20 268.20 0.0K
15:29 268.20 268.20 268.20 268.20 0.0K
15:32 268.40 268.60 268.40 268.60 0.6K
15:36 269.20 269.40 269.20 269.40 0.3K
15:37 269.60 269.80 269.60 269.80 0.3K
15:38 269.80 269.80 269.80 269.80 0.2K
15:39 269.80 269.80 269.80 269.80 0.3K
15:41 270.00 270.00 270.00 270.00 0.2K
15:43 270.20 270.20 270.20 270.20 0.0K
15:44 270.60 270.60 270.40 270.60 0.2K
15:45 270.40 270.40 270.40 270.40 0.3K
15:46 270.20 270.20 270.20 270.20 0.4K
15:47 270.60 270.60 270.60 270.60 0.1K
15:49 270.40 270.40 270.20 270.20 0.7K
15:50 270.40 270.40 270.40 270.40 0.2K
15:53 270.20 270.20 270.00 270.00 0.7K
15:54 270.20 270.20 270.20 270.20 0.4K
15:55 270.00 270.00 269.80 270.00 0.9K
15:56 270.00 270.00 270.00 270.00 0.2K
15:57 269.80 269.80 269.80 269.80 0.3K
15:59 269.60 269.80 269.20 269.20 2.1K
16:00 269.40 269.40 269.40 269.40 1.1K
16:02 269.40 269.40 269.20 269.20 0.7K
16:03 269.40 269.40 269.40 269.40 0.0K
16:04 269.20 269.20 269.20 269.20 0.0K
16:07 269.20 269.40 269.20 269.40 0.2K
16:08 269.20 269.20 269.00 269.00 0.6K
16:09 269.10 269.10 268.80 268.80 56.1K
16:10 268.80 269.00 268.80 269.00 0.3K
16:13 269.00 269.00 269.00 269.00 0.3K
16:14 269.00 269.00 269.00 269.00 0.2K
16:16 269.00 269.00 269.00 269.00 0.1K
16:17 269.40 269.40 269.40 269.40 1.2K
16:22 269.40 269.60 269.40 269.60 0.5K
16:28 269.80 269.80 269.80 269.80 0.2K
16:29 269.80 269.80 269.80 269.80 0.0K
16:31 270.00 270.00 270.00 270.00 0.1K
16:32 269.80 269.80 269.80 269.80 0.0K
16:34 269.80 269.80 269.80 269.80 0.1K
16:35 269.80 269.80 269.80 269.80 0.1K
16:42 270.20 270.20 270.20 270.20 0.3K
16:43 270.00 270.00 270.00 270.00 0.0K
16:44 270.40 270.40 270.40 270.40 0.2K
16:45 270.40 270.40 270.00 270.20 4.0K
16:46 270.20 270.20 270.20 270.20 0.4K
16:47 270.00 270.00 270.00 270.00 0.0K
16:48 270.00 270.00 270.00 270.00 0.0K
16:52 270.00 270.00 269.80 269.80 0.2K
16:54 270.00 270.00 270.00 270.00 0.3K
16:57 270.20 270.20 270.20 270.20 0.4K
16:59 270.20 270.20 270.20 270.20 0.1K
17:00 270.20 270.20 270.00 270.00 1.3K
17:01 269.40 269.60 269.40 269.60 0.6K
17:06 269.80 269.80 269.80 269.80 0.1K
17:07 269.60 269.60 269.60 269.60 0.2K
17:08 269.40 269.40 269.20 269.20 1.0K
17:09 269.00 269.20 269.00 269.20 0.2K
17:12 269.40 269.60 269.40 269.60 0.5K
17:15 269.60 269.60 269.40 269.40 0.7K
17:16 269.60 269.60 269.60 269.60 0.1K
17:17 269.60 269.60 269.60 269.60 0.1K
17:19 269.60 269.60 269.60 269.60 0.2K
17:20 269.40 269.40 269.40 269.40 0.3K
17:21 269.20 269.40 269.20 269.40 0.0K
17:22 269.40 269.40 269.20 269.20 0.1K
17:23 269.40 269.40 269.20 269.20 0.1K
17:24 269.20 269.60 269.20 269.20 0.2K
17:30 269.60 269.60 269.60 269.60 104.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし