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
09:00 271.20 271.40 271.00 271.00 2.4K
09:01 270.20 270.20 270.00 270.00 0.3K
09:02 269.80 270.20 269.80 270.20 0.3K
09:04 270.80 270.80 270.80 270.80 0.5K
09:05 271.00 271.00 271.00 271.00 5.7K
09:09 271.00 271.00 270.80 270.80 0.2K
09:10 270.40 270.40 270.40 270.40 0.3K
09:11 270.80 270.80 270.80 270.80 0.1K
09:12 270.20 270.20 270.20 270.20 0.0K
09:13 270.00 270.00 270.00 270.00 0.1K
09:14 270.00 270.20 270.00 270.20 0.1K
09:15 270.20 270.20 270.20 270.20 0.5K
09:17 270.00 270.00 270.00 270.00 0.1K
09:21 270.00 270.00 269.80 269.80 0.1K
09:25 269.60 269.60 269.20 269.20 0.3K
09:26 269.20 269.20 269.20 269.20 0.0K
09:28 269.20 269.20 269.20 269.20 0.2K
09:30 269.20 269.20 269.20 269.20 0.2K
09:31 269.20 269.20 269.20 269.20 0.1K
09:32 269.20 269.20 269.20 269.20 0.0K
09:33 269.40 269.40 269.20 269.20 0.1K
09:34 269.20 269.20 269.20 269.20 0.3K
09:36 269.40 269.60 269.40 269.60 0.1K
09:37 269.40 269.40 269.40 269.40 0.0K
09:39 269.60 269.80 269.60 269.80 0.2K
09:41 269.80 269.80 269.80 269.80 0.1K
09:43 270.20 270.40 270.20 270.40 0.3K
09:45 270.80 271.20 270.80 271.20 0.2K
09:46 271.20 271.20 271.00 271.00 0.2K
09:49 271.20 271.20 271.20 271.20 0.2K
09:50 271.60 271.60 271.40 271.40 0.2K
09:52 270.80 270.80 270.80 270.80 0.0K
09:53 271.40 271.40 271.40 271.40 0.1K
09:54 271.60 271.80 271.60 271.80 0.1K
09:55 271.80 271.80 271.80 271.80 0.1K
09:56 271.60 271.60 271.40 271.40 0.1K
09:57 271.00 271.00 271.00 271.00 0.1K
09:58 271.60 271.60 271.60 271.60 0.3K
10:00 271.80 271.80 271.80 271.80 0.3K
10:01 271.60 271.60 271.20 271.20 0.3K
10:02 271.00 271.20 271.00 271.20 0.0K
10:04 270.60 270.60 270.40 270.40 0.5K
10:05 270.20 270.20 270.20 270.20 3.4K
10:07 270.80 270.80 270.80 270.80 0.0K
10:08 270.60 270.60 270.60 270.60 0.0K
10:11 270.20 270.20 270.00 270.00 0.3K
10:12 269.80 269.80 269.80 269.80 0.4K
10:13 269.60 269.60 269.60 269.60 0.1K
10:14 269.80 269.80 269.80 269.80 0.0K
10:15 269.80 270.00 269.80 270.00 0.3K
10:19 270.00 270.00 270.00 270.00 0.1K
10:22 270.00 270.20 270.00 270.20 0.0K
10:25 270.20 270.20 270.20 270.20 0.0K
10:28 270.20 270.80 270.20 270.60 0.4K
10:29 270.80 270.80 270.80 270.80 0.0K
10:30 270.80 270.80 270.80 270.80 0.1K
10:32 270.40 270.40 270.20 270.20 0.1K
10:35 270.40 270.40 270.40 270.40 0.1K
10:37 270.40 270.40 270.40 270.40 0.0K
10:38 270.00 270.00 269.80 269.80 0.1K
10:41 269.80 269.80 269.80 269.80 0.1K
10:42 269.80 269.80 269.80 269.80 0.2K
10:44 269.60 269.60 269.60 269.60 0.0K
10:46 269.60 269.60 269.60 269.60 0.1K
10:48 269.60 269.60 269.60 269.60 0.0K
10:52 269.40 269.60 269.40 269.60 0.2K
10:54 269.40 269.40 269.40 269.40 0.0K
10:57 269.60 269.60 269.60 269.60 0.1K
10:58 270.00 270.00 270.00 270.00 0.5K
10:59 270.20 270.40 270.20 270.40 0.2K
11:01 270.40 270.40 270.40 270.40 0.1K
11:02 270.20 270.20 270.00 270.00 0.4K
11:03 270.00 270.00 270.00 270.00 0.0K
11:05 270.00 270.00 270.00 270.00 0.0K
11:08 270.00 270.00 270.00 270.00 0.0K
11:09 270.00 270.00 270.00 270.00 0.1K
11:10 269.80 269.80 269.80 269.80 0.1K
11:11 269.60 269.60 269.60 269.60 0.0K
11:12 269.80 269.80 269.80 269.80 0.1K
11:20 269.60 269.60 269.60 269.60 0.1K
11:23 269.60 269.60 269.60 269.60 0.0K
11:25 269.80 269.80 269.80 269.80 0.3K
11:27 269.80 269.80 269.80 269.80 0.1K
11:31 269.60 269.60 269.60 269.60 0.1K
11:39 269.80 270.00 269.80 270.00 0.2K
11:40 270.00 270.00 270.00 270.00 0.0K
11:42 270.00 270.00 270.00 270.00 0.0K
11:43 270.00 270.00 270.00 270.00 0.1K
11:45 270.00 270.20 270.00 270.00 0.3K
11:46 269.80 269.80 269.80 269.80 0.1K
11:53 269.60 269.60 269.40 269.40 0.2K
11:57 269.80 269.80 269.80 269.80 0.2K
12:05 270.00 270.00 270.00 270.00 0.1K
12:06 270.00 270.00 270.00 270.00 0.0K
12:08 270.20 270.20 270.20 270.20 0.9K
12:10 270.00 270.00 270.00 270.00 0.0K
12:13 269.80 269.80 269.80 269.80 0.1K
12:16 270.00 270.00 270.00 270.00 0.0K
12:17 269.80 269.80 269.80 269.80 0.1K
12:21 269.80 269.80 269.80 269.80 0.1K
12:22 269.60 269.60 269.60 269.60 0.0K
12:26 269.60 269.60 269.60 269.60 0.0K
12:29 269.60 270.00 269.60 269.60 0.4K
12:42 269.80 269.80 269.80 269.80 0.0K
12:53 269.80 269.80 269.80 269.80 0.1K
12:55 269.80 269.80 269.80 269.80 0.2K
12:56 270.00 270.00 270.00 270.00 0.0K
13:01 270.00 270.00 270.00 270.00 0.2K
13:02 270.00 270.20 270.00 270.00 0.1K
13:03 270.20 270.20 270.00 270.00 0.1K
13:06 270.00 270.00 270.00 270.00 0.1K
13:07 270.00 270.00 270.00 270.00 0.0K
13:09 270.00 270.00 270.00 270.00 0.1K
13:16 270.00 270.00 270.00 270.00 0.6K
13:18 269.80 269.80 269.80 269.80 0.1K
13:21 270.00 270.00 270.00 270.00 0.0K
13:24 270.00 270.00 270.00 270.00 0.0K
13:26 269.60 269.60 269.60 269.60 0.1K
13:27 269.40 269.40 269.40 269.40 0.0K
13:30 269.60 269.60 269.60 269.60 0.2K
13:31 269.40 269.40 269.40 269.40 0.1K
13:32 269.60 269.60 269.60 269.60 0.1K
13:39 269.40 269.40 269.40 269.40 0.0K
13:42 269.40 269.40 269.40 269.40 0.0K
13:43 269.20 269.20 269.20 269.20 0.2K
13:46 269.20 269.20 269.20 269.20 0.0K
13:49 269.40 269.40 269.40 269.40 0.0K
13:50 269.40 269.40 269.40 269.40 0.0K
13:54 269.20 269.20 269.20 269.20 0.4K
14:00 269.40 269.40 269.40 269.40 0.3K
14:02 269.60 269.60 269.60 269.60 0.1K
14:04 269.60 269.60 269.60 269.60 0.1K
14:10 269.60 269.60 269.60 269.60 0.0K
14:22 269.40 269.40 269.40 269.40 0.0K
14:23 269.40 269.40 269.40 269.40 0.0K
14:25 269.40 269.40 269.40 269.40 0.0K
14:26 269.40 270.20 269.40 270.20 1.8K
14:28 270.20 270.20 269.80 270.00 0.3K
14:29 269.80 269.80 269.80 269.80 0.1K
14:31 270.20 270.20 270.20 270.20 0.0K
14:32 270.20 270.20 270.20 270.20 0.1K
14:33 270.20 270.20 270.00 270.00 0.6K
14:38 270.00 270.00 270.00 270.00 0.1K
14:40 269.60 269.60 269.60 269.60 0.6K
14:42 269.40 269.40 269.20 269.20 0.6K
14:44 269.60 269.60 269.60 269.60 0.1K
14:45 269.60 269.60 269.60 269.60 0.0K
14:46 269.60 269.60 269.60 269.60 0.2K
14:47 269.80 269.80 269.80 269.80 0.2K
14:50 270.20 270.20 270.20 270.20 0.3K
14:55 270.00 270.00 270.00 270.00 0.0K
14:56 269.80 269.80 269.80 269.80 0.1K
15:00 270.00 270.00 270.00 270.00 1.4K
15:08 270.40 270.40 270.40 270.40 0.7K
15:09 270.40 270.40 270.40 270.40 4.4K
15:10 270.40 270.40 270.40 270.40 0.1K
15:13 270.20 270.20 270.20 270.20 0.5K
15:14 270.00 270.00 270.00 270.00 0.0K
15:15 270.20 270.20 270.20 270.20 0.7K
15:19 270.20 270.20 270.20 270.20 0.3K
15:22 270.40 270.40 270.20 270.20 0.0K
15:24 270.20 270.20 270.20 270.20 0.4K
15:29 270.00 270.00 270.00 270.00 0.1K
15:30 270.20 270.20 270.20 270.20 0.5K
15:34 270.00 270.00 270.00 270.00 0.6K
15:35 270.20 270.20 270.20 270.20 0.5K
15:36 270.20 270.20 270.20 270.20 0.2K
15:38 270.20 270.20 270.20 270.20 0.0K
15:39 270.40 270.40 270.40 270.40 0.5K
15:43 270.60 270.60 270.60 270.60 0.6K
15:46 270.80 270.80 270.80 270.80 0.7K
15:47 270.60 270.60 270.60 270.60 0.2K
15:49 271.00 271.00 271.00 271.00 2.0K
15:50 270.80 270.80 270.80 270.80 0.0K
15:51 271.00 271.00 271.00 271.00 0.1K
15:53 270.80 270.80 270.80 270.80 0.6K
15:55 270.80 270.80 270.60 270.60 0.1K
15:56 270.40 270.40 270.40 270.40 0.0K
15:57 270.40 270.40 270.00 270.20 1.2K
15:58 270.60 270.60 270.60 270.60 1.8K
15:59 270.80 270.80 270.80 270.80 0.4K
16:00 270.60 270.60 270.60 270.60 0.0K
16:02 270.40 270.40 270.40 270.40 0.0K
16:11 270.40 270.40 270.40 270.40 0.7K
16:13 270.60 270.60 270.60 270.60 0.3K
16:15 270.80 270.80 270.80 270.80 0.0K
16:17 270.80 270.80 270.80 270.80 0.2K
16:19 271.00 271.00 271.00 271.00 0.0K
16:23 270.80 270.80 270.80 270.80 0.2K
16:24 270.80 271.00 270.80 271.00 0.1K
16:25 271.20 271.20 271.20 271.20 0.2K
16:26 271.20 271.20 271.20 271.20 0.2K
16:31 271.40 271.60 271.40 271.60 0.8K
16:32 271.60 271.60 271.60 271.60 0.8K
16:34 271.40 271.40 271.40 271.40 0.8K
16:35 271.40 271.40 271.40 271.40 0.5K
16:37 272.00 272.00 272.00 272.00 1.4K
16:38 272.00 272.00 272.00 272.00 0.4K
16:41 272.00 272.00 272.00 272.00 0.1K
16:42 271.80 271.80 271.60 271.60 0.2K
16:43 271.60 272.00 271.60 272.00 0.4K
16:47 271.80 271.80 271.80 271.80 0.0K
16:48 272.40 272.40 272.20 272.20 1.1K
16:49 272.20 272.20 272.20 272.20 0.2K
16:52 272.20 272.20 272.20 272.20 0.4K
16:55 272.40 272.40 272.40 272.40 0.0K
16:56 272.40 272.40 272.40 272.40 0.5K
17:00 272.00 272.00 272.00 272.00 0.8K
17:01 272.60 272.60 272.60 272.60 0.9K
17:03 272.40 272.40 272.40 272.40 0.0K
17:10 272.60 272.60 272.60 272.60 0.1K
17:12 272.80 272.80 272.80 272.80 2.3K
17:13 272.80 272.80 272.80 272.80 0.4K
17:14 272.60 272.80 272.60 272.80 0.5K
17:15 273.00 273.00 273.00 273.00 0.7K
17:19 273.20 273.20 273.20 273.20 0.2K
17:21 273.40 273.40 273.40 273.40 0.5K
17:22 273.60 273.60 273.60 273.60 0.2K
17:24 273.40 273.40 273.40 273.40 0.0K
17:29 274.60 274.60 274.60 274.60 0.0K
17:30 274.60 274.60 274.60 274.60 94.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし