Thule Group AB (THULE)

THULE
🏛️ スウェーデン →
233.00
最終更新: 2025-10-06
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
09:00 275.00 275.00 275.00 275.00 1.9K
09:01 274.40 274.60 274.40 274.60 0.7K
09:03 275.00 275.20 274.80 275.00 0.2K
09:04 274.60 274.60 274.60 274.60 0.3K
09:07 274.00 274.20 274.00 274.20 0.2K
09:08 273.60 274.00 273.60 273.80 0.1K
09:09 273.80 273.80 273.60 273.60 0.1K
09:10 273.60 274.00 273.60 274.00 0.1K
09:12 273.40 273.40 273.40 273.40 0.0K
09:14 273.20 273.40 273.00 273.00 0.1K
09:16 273.00 273.00 272.80 272.80 3.0K
09:17 273.00 273.00 273.00 273.00 0.0K
09:18 272.60 272.60 272.40 272.40 0.3K
09:19 272.60 272.60 272.60 272.60 0.0K
09:20 272.60 272.80 272.60 272.80 0.1K
09:21 272.80 273.00 272.80 273.00 0.1K
09:23 272.80 273.20 272.80 273.20 0.0K
09:24 273.20 273.20 273.20 273.20 0.1K
09:25 273.00 273.40 273.00 273.40 0.3K
09:26 273.20 273.60 273.20 273.60 0.2K
09:28 274.00 274.00 274.00 274.00 0.0K
09:31 274.00 274.00 274.00 274.00 0.0K
09:32 273.80 273.80 273.80 273.80 0.1K
09:33 273.60 273.60 273.60 273.60 0.1K
09:35 274.40 274.40 274.40 274.40 0.2K
09:36 274.00 274.20 274.00 274.20 1.7K
09:37 274.00 274.20 274.00 274.00 0.3K
09:38 274.20 274.20 274.20 274.20 0.1K
09:40 274.00 274.00 274.00 274.00 0.2K
09:46 274.20 274.20 274.20 274.20 0.0K
09:47 274.20 274.20 274.20 274.20 0.0K
09:50 274.20 274.20 274.20 274.20 1.1K
09:51 274.20 274.20 274.20 274.20 0.1K
09:52 274.40 274.40 274.40 274.40 0.3K
09:53 274.40 274.40 274.40 274.40 0.5K
09:54 274.40 274.40 274.40 274.40 0.0K
09:55 274.40 274.40 274.40 274.40 0.0K
09:57 274.40 274.40 274.40 274.40 0.2K
09:59 274.40 274.40 274.40 274.40 0.0K
10:01 274.20 274.20 274.20 274.20 0.0K
10:02 274.20 274.20 274.20 274.20 0.0K
10:03 274.40 274.40 274.40 274.40 0.1K
10:05 274.40 275.00 274.40 275.00 0.5K
10:06 274.80 274.80 274.80 274.80 0.1K
10:07 274.60 274.60 274.60 274.60 0.1K
10:09 275.00 275.00 274.80 274.80 0.5K
10:10 274.80 274.80 274.40 274.60 0.7K
10:11 274.60 274.60 274.00 274.00 0.5K
10:12 274.40 274.40 274.40 274.40 0.0K
10:14 274.00 274.00 274.00 274.00 0.0K
10:16 274.20 274.20 274.20 274.20 0.1K
10:25 274.20 274.20 274.20 274.20 0.7K
10:27 274.60 274.60 274.40 274.40 0.4K
10:28 274.40 274.40 274.40 274.40 0.0K
10:29 274.40 274.40 274.40 274.40 0.1K
10:31 274.20 274.20 274.20 274.20 0.1K
10:33 274.40 274.40 274.40 274.40 0.2K
10:36 274.80 274.80 274.80 274.80 0.1K
10:37 274.80 275.00 274.80 275.00 15.9K
10:38 275.00 275.00 275.00 275.00 0.0K
10:41 275.00 275.00 275.00 275.00 0.1K
10:42 275.00 275.00 275.00 275.00 0.0K
10:43 275.20 275.20 275.20 275.20 0.1K
10:45 275.20 275.20 275.20 275.20 0.2K
10:48 275.40 275.40 275.20 275.40 0.1K
10:49 275.00 275.00 275.00 275.00 0.1K
10:54 275.20 275.20 275.20 275.20 0.0K
10:55 275.20 275.20 275.20 275.20 0.1K
10:57 274.80 274.80 274.80 274.80 0.2K
10:58 274.60 274.60 274.60 274.60 0.0K
11:02 274.60 274.60 274.20 274.20 0.1K
11:03 274.20 274.20 274.00 274.00 0.3K
11:05 274.00 274.00 274.00 274.00 24.0K
11:06 273.60 273.60 273.60 273.60 0.1K
11:10 273.80 273.80 273.80 273.80 0.1K
11:13 273.60 273.60 273.60 273.60 0.0K
11:15 273.60 273.60 273.60 273.60 0.2K
11:21 273.00 273.00 273.00 273.00 0.1K
11:27 273.00 273.00 273.00 273.00 0.0K
11:28 273.20 273.20 273.20 273.20 0.1K
11:30 272.60 272.60 272.60 272.60 0.1K
11:31 272.60 272.60 272.60 272.60 0.2K
11:35 273.20 273.20 273.20 273.20 0.1K
11:37 273.20 273.20 273.20 273.20 0.0K
11:38 273.20 273.20 273.20 273.20 0.4K
11:39 273.00 273.00 273.00 273.00 0.2K
11:43 272.80 273.00 272.80 273.00 0.0K
11:44 273.00 273.00 273.00 273.00 0.1K
11:46 273.00 273.00 273.00 273.00 0.0K
11:47 273.00 273.00 273.00 273.00 0.5K
11:49 273.00 273.00 272.60 272.60 0.7K
11:53 273.00 273.00 273.00 273.00 0.3K
11:54 272.80 272.80 272.80 272.80 0.1K
11:58 273.20 273.20 272.80 272.80 0.3K
12:00 272.80 272.80 272.40 272.40 0.6K
12:01 272.60 272.60 272.60 272.60 0.3K
12:02 272.60 272.60 272.60 272.60 0.2K
12:05 272.80 273.00 272.80 273.00 0.5K
12:06 273.00 273.00 273.00 273.00 0.2K
12:13 273.00 273.20 273.00 273.20 0.3K
12:14 273.20 273.20 273.20 273.20 0.5K
12:15 273.00 273.00 273.00 273.00 0.3K
12:16 272.80 272.80 272.80 272.80 0.5K
12:17 272.80 273.40 272.80 273.40 0.9K
12:18 273.60 273.60 273.60 273.60 0.0K
12:21 274.20 274.20 274.20 274.20 0.0K
12:23 273.80 273.80 273.80 273.80 0.1K
12:25 273.60 273.60 273.60 273.60 0.0K
12:28 273.80 273.80 273.80 273.80 0.1K
12:33 274.00 274.00 274.00 274.00 0.3K
12:37 273.80 273.80 273.80 273.80 0.6K
12:42 273.60 273.60 273.60 273.60 0.1K
12:43 273.40 273.40 273.40 273.40 0.0K
12:45 273.60 273.60 273.60 273.60 0.0K
12:48 273.40 273.40 273.40 273.40 0.0K
12:49 273.60 273.60 273.60 273.60 0.0K
12:50 273.60 273.60 273.60 273.60 0.1K
12:52 273.60 273.80 273.60 273.80 0.2K
12:56 273.80 273.80 273.80 273.80 0.0K
12:57 274.00 274.00 274.00 274.00 0.5K
12:59 274.00 274.00 274.00 274.00 0.0K
13:00 274.00 274.00 274.00 274.00 0.2K
13:07 274.00 274.00 274.00 274.00 0.2K
13:13 273.80 273.80 273.80 273.80 0.1K
13:14 273.80 273.80 273.80 273.80 0.2K
13:15 273.60 273.60 273.60 273.60 0.1K
13:20 273.60 273.60 273.60 273.60 0.1K
13:21 273.40 273.40 273.40 273.40 0.0K
13:22 273.40 273.60 273.40 273.40 0.7K
13:24 273.40 273.40 273.40 273.40 0.1K
13:25 273.60 273.60 273.60 273.60 0.1K
13:29 273.40 273.40 273.40 273.40 0.1K
13:30 273.40 273.40 273.40 273.40 0.1K
13:32 273.40 273.40 273.40 273.40 0.1K
13:34 273.40 273.40 273.40 273.40 0.1K
13:37 273.60 273.80 273.60 273.80 0.3K
13:38 273.80 273.80 273.80 273.80 0.0K
13:39 274.00 274.00 274.00 274.00 0.0K
13:43 273.80 273.80 273.80 273.80 0.3K
13:44 273.80 273.80 273.80 273.80 0.3K
13:45 274.00 274.00 274.00 274.00 0.4K
13:46 274.00 274.00 274.00 274.00 0.1K
13:51 274.00 274.00 274.00 274.00 0.1K
13:52 274.00 274.00 274.00 274.00 0.0K
13:53 274.20 274.20 274.20 274.20 0.1K
14:02 274.20 274.40 274.20 274.40 1.1K
14:03 274.40 274.40 274.40 274.40 0.2K
14:05 274.60 274.60 274.60 274.60 0.4K
14:06 274.80 274.80 274.80 274.80 0.0K
14:08 275.00 275.00 275.00 275.00 0.5K
14:09 275.00 275.00 274.80 274.80 0.2K
14:10 274.60 274.60 274.60 274.60 0.1K
14:12 274.60 274.60 274.60 274.60 0.0K
14:14 274.60 274.60 274.60 274.60 0.1K
14:15 274.60 274.60 274.60 274.60 0.1K
14:22 274.40 274.40 274.40 274.40 0.1K
14:23 274.40 274.40 274.40 274.40 0.2K
14:29 274.20 274.20 274.20 274.20 0.0K
14:33 274.20 274.20 274.20 274.20 0.0K
14:35 274.20 274.20 274.20 274.20 0.6K
14:37 273.80 273.80 273.80 273.80 0.0K
14:39 273.80 273.80 273.80 273.80 0.1K
14:40 273.40 273.40 273.40 273.40 0.0K
14:45 273.20 273.20 272.80 272.80 1.9K
14:46 272.80 273.20 272.80 273.20 0.9K
14:47 273.00 273.00 273.00 273.00 0.3K
14:48 273.00 273.20 273.00 273.20 0.5K
14:49 273.80 273.80 273.20 273.20 0.1K
14:52 273.00 273.20 273.00 273.20 1.1K
14:54 273.20 273.20 273.20 273.20 0.3K
14:55 273.00 273.20 273.00 273.20 0.2K
15:01 273.00 273.00 273.00 273.00 0.4K
15:03 273.20 273.20 273.20 273.20 0.1K
15:04 273.00 273.00 273.00 273.00 0.1K
15:15 272.80 272.80 272.80 272.80 0.4K
15:16 273.00 273.00 273.00 273.00 1.2K
15:19 273.20 273.20 273.20 273.20 0.2K
15:22 273.20 273.20 273.20 273.20 0.1K
15:25 273.40 273.40 273.40 273.40 0.2K
15:26 273.60 273.60 273.60 273.60 0.3K
15:29 273.60 273.60 273.60 273.60 0.7K
15:30 273.60 274.00 273.60 274.00 0.7K
15:31 274.00 274.00 274.00 274.00 0.2K
15:32 274.00 274.00 274.00 274.00 0.0K
15:33 274.00 274.00 274.00 274.00 0.1K
15:35 274.00 274.00 274.00 274.00 0.2K
15:48 274.20 274.20 274.20 274.20 1.2K
15:56 274.00 274.00 274.00 274.00 0.2K
15:57 273.80 273.80 273.80 273.80 0.5K
16:02 274.00 274.00 274.00 274.00 0.1K
16:07 274.00 274.00 274.00 274.00 0.2K
16:13 274.00 274.00 274.00 274.00 0.1K
16:17 274.00 274.00 274.00 274.00 0.0K
16:18 273.80 273.80 273.80 273.80 0.3K
16:20 274.00 274.00 274.00 274.00 0.1K
16:22 273.80 273.80 273.80 273.80 0.1K
16:23 273.80 273.80 273.80 273.80 0.1K
16:28 273.60 273.60 273.40 273.60 1.1K
16:30 273.60 273.80 273.60 273.80 0.3K
16:33 273.60 273.60 273.60 273.60 0.2K
16:35 273.40 273.40 273.40 273.40 1.8K
16:36 273.60 273.60 273.60 273.60 0.2K
16:37 273.40 273.40 273.40 273.40 0.1K
16:38 273.40 273.40 273.40 273.40 0.3K
16:40 273.20 273.20 273.20 273.20 0.1K
16:42 273.60 273.60 273.60 273.60 0.1K
16:47 273.40 273.40 273.40 273.40 0.0K
16:49 273.40 273.40 273.40 273.40 0.0K
16:53 273.80 273.80 273.80 273.80 0.0K
16:55 273.80 273.80 273.80 273.80 0.1K
16:57 274.00 274.00 274.00 274.00 0.3K
16:58 274.00 274.00 273.80 273.80 0.7K
16:59 273.60 273.60 273.60 273.60 0.1K
17:03 274.00 274.00 274.00 274.00 0.0K
17:06 273.60 273.60 273.60 273.60 0.0K
17:08 273.80 273.80 273.80 273.80 0.0K
17:09 273.60 273.60 273.60 273.60 0.8K
17:10 273.60 273.60 273.60 273.60 0.1K
17:12 273.80 273.80 273.80 273.80 0.2K
17:15 273.80 273.80 273.20 273.20 0.5K
17:16 273.20 273.20 273.20 273.20 0.4K
17:20 273.40 273.40 273.40 273.40 0.3K
17:21 273.20 273.20 273.20 273.20 0.1K
17:23 273.20 273.20 273.20 273.20 0.0K
17:24 273.00 273.40 273.00 273.40 0.4K
17:30 273.80 273.80 273.80 273.80 53.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし