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
09:03 292.40 294.40 286.00 286.40 35.1K
09:04 289.60 294.40 289.00 294.40 4.9K
09:05 293.80 298.00 292.00 295.60 4.4K
09:06 297.00 297.00 292.80 295.60 4.2K
09:07 293.20 294.80 293.20 294.20 3.8K
09:08 293.80 294.80 290.40 290.40 2.5K
09:09 290.20 290.20 284.00 284.00 6.6K
09:10 284.40 284.40 276.00 277.00 7.9K
09:11 278.00 280.80 277.00 279.80 5.7K
09:12 279.00 281.60 279.00 280.40 1.3K
09:13 280.80 282.40 279.40 282.40 2.0K
09:14 280.80 284.00 280.80 283.40 8.0K
09:15 283.20 283.80 282.20 283.80 2.8K
09:16 283.60 283.60 283.60 283.60 0.0K
09:17 283.60 283.60 283.60 283.60 0.0K
09:18 283.60 283.80 283.60 283.80 0.2K
09:19 283.40 284.00 283.20 284.00 1.2K
09:20 285.00 285.00 280.20 280.20 7.6K
09:21 280.20 280.60 278.40 280.60 2.0K
09:22 282.40 283.40 282.40 283.40 4.1K
09:23 282.80 282.80 282.60 282.60 0.1K
09:25 282.00 282.00 282.00 282.00 0.0K
09:26 283.20 283.20 283.20 283.20 0.3K
09:28 284.40 286.60 284.40 286.60 2.1K
09:29 286.80 286.80 286.00 286.00 0.1K
09:30 285.80 285.80 285.20 285.20 0.4K
09:31 286.00 286.00 284.40 284.40 0.7K
09:32 284.20 284.20 284.00 284.00 0.5K
09:33 283.80 283.80 283.80 283.80 0.2K
09:34 284.20 285.00 284.20 285.00 0.3K
09:35 284.60 284.60 284.00 284.00 0.8K
09:36 284.00 285.00 284.00 285.00 0.4K
09:37 286.60 287.40 286.60 287.40 1.6K
09:38 288.00 288.00 286.80 286.80 0.3K
09:39 286.60 286.60 285.80 286.40 0.3K
09:40 286.60 286.60 286.60 286.60 0.0K
09:41 288.20 289.40 287.80 287.80 1.6K
09:42 287.60 287.60 287.60 287.60 0.0K
09:43 286.80 286.80 286.80 286.80 0.1K
09:44 286.80 286.80 286.80 286.80 0.0K
09:45 286.00 286.00 284.20 284.20 0.8K
09:46 284.60 284.80 283.80 283.80 1.8K
09:47 284.20 284.20 284.20 284.20 0.3K
09:50 284.40 284.40 284.40 284.40 0.1K
09:51 284.60 287.00 284.60 286.60 2.6K
09:53 286.40 286.40 286.20 286.20 0.2K
09:54 286.00 286.00 286.00 286.00 0.2K
09:55 285.80 285.80 285.80 285.80 0.2K
09:57 285.80 285.80 284.40 284.40 0.8K
09:58 285.00 285.00 284.20 284.60 1.5K
09:59 284.20 284.20 284.20 284.20 0.0K
10:00 285.00 285.00 285.00 285.00 0.2K
10:01 284.80 284.80 283.40 283.40 0.6K
10:02 284.20 284.20 282.40 282.40 5.1K
10:03 283.80 283.80 283.60 283.60 0.4K
10:04 283.80 284.80 283.80 284.80 3.0K
10:05 286.00 286.20 285.20 285.20 0.6K
10:07 285.20 285.20 285.00 285.00 0.1K
10:08 285.00 285.40 285.00 285.40 0.2K
10:09 285.00 285.40 284.80 285.40 0.2K
10:14 287.80 287.80 287.80 287.80 2.2K
10:15 288.80 289.00 288.80 289.00 7.3K
10:16 288.80 288.80 288.80 288.80 0.2K
10:17 288.80 288.80 288.80 288.80 0.1K
10:18 288.40 288.40 288.00 288.00 0.5K
10:19 288.00 288.00 287.80 287.80 0.4K
10:20 287.40 287.40 287.40 287.40 0.1K
10:21 287.40 287.40 286.60 286.60 0.3K
10:22 286.60 286.60 286.60 286.60 0.2K
10:23 287.00 287.00 286.40 286.40 0.2K
10:24 286.20 286.20 286.00 286.20 0.5K
10:25 286.80 286.80 286.80 286.80 0.6K
10:26 286.60 286.60 286.60 286.60 0.1K
10:28 286.60 286.80 286.60 286.80 2.5K
10:31 287.20 287.20 287.00 287.00 0.6K
10:32 287.00 287.20 286.80 286.80 0.2K
10:33 286.00 286.00 286.00 286.00 0.4K
10:35 286.00 286.00 286.00 286.00 0.1K
10:36 286.20 286.20 286.20 286.20 0.2K
10:37 286.00 286.00 285.20 285.20 1.2K
10:39 284.60 284.60 284.60 284.60 0.2K
10:40 285.20 285.20 285.20 285.20 0.0K
10:42 284.60 284.60 284.60 284.60 0.0K
10:43 284.60 284.80 284.60 284.80 0.1K
10:45 284.00 284.00 283.00 283.20 0.9K
10:46 282.40 282.40 282.00 282.00 0.3K
10:47 282.80 283.80 282.80 283.80 0.4K
10:48 282.40 282.40 282.40 282.40 5.5K
10:49 282.20 282.20 282.20 282.20 0.5K
10:50 282.60 283.00 282.20 283.00 0.6K
10:51 283.00 283.00 283.00 283.00 1.0K
10:53 282.20 282.20 282.20 282.20 0.0K
10:54 282.00 282.00 282.00 282.00 0.1K
10:55 282.20 282.20 282.20 282.20 0.0K
10:56 281.60 282.60 281.60 282.60 3.2K
10:57 282.00 282.00 282.00 282.00 0.3K
10:58 281.80 282.40 281.80 282.20 0.5K
10:59 282.20 282.40 282.00 282.40 2.1K
11:00 282.40 282.40 282.40 282.40 0.2K
11:01 282.60 282.80 282.00 282.00 2.2K
11:06 282.00 282.20 281.60 282.20 0.3K
11:07 282.20 282.20 282.20 282.20 0.0K
11:10 282.20 282.20 282.20 282.20 0.1K
11:11 282.00 282.20 282.00 282.20 1.0K
11:12 282.20 282.20 282.20 282.20 0.1K
11:13 282.40 282.60 282.40 282.60 0.4K
11:15 283.20 283.20 283.00 283.00 0.2K
11:18 283.20 283.60 283.20 283.60 0.4K
11:20 283.60 284.20 283.60 284.20 0.5K
11:21 284.60 284.60 284.40 284.40 0.5K
11:22 284.00 284.00 284.00 284.00 0.2K
11:23 283.60 283.60 283.60 283.60 0.1K
11:24 284.00 284.00 284.00 284.00 0.0K
11:25 284.20 284.60 284.20 284.20 0.1K
11:26 284.80 284.80 284.80 284.80 0.1K
11:28 285.00 285.00 285.00 285.00 0.0K
11:30 285.20 285.20 285.00 285.00 0.5K
11:31 285.00 285.00 284.60 284.60 0.9K
11:33 284.40 284.40 284.40 284.40 0.1K
11:34 284.40 284.40 284.40 284.40 0.0K
11:35 284.60 284.60 284.20 284.20 0.5K
11:36 283.80 283.80 283.80 283.80 0.1K
11:37 284.20 284.20 284.20 284.20 0.0K
11:38 284.40 285.20 284.40 285.20 1.8K
11:39 285.40 285.40 285.40 285.40 0.1K
11:43 285.60 285.60 285.40 285.40 0.6K
11:44 285.00 285.00 284.60 284.60 0.7K
11:45 284.60 284.60 284.20 284.20 0.1K
11:50 284.20 284.20 284.00 284.20 0.6K
11:54 284.40 284.40 284.40 284.40 0.1K
11:55 286.60 286.60 286.60 286.60 2.8K
11:56 287.00 289.00 287.00 289.00 11.7K
11:57 288.20 288.80 288.20 288.80 1.0K
11:58 288.80 289.00 288.80 289.00 1.2K
11:59 289.00 289.60 289.00 289.60 6.7K
12:00 289.80 290.20 289.60 289.60 4.0K
12:01 290.00 290.00 289.60 289.60 0.6K
12:02 290.00 290.80 290.00 290.80 1.1K
12:03 290.40 290.40 290.40 290.40 0.0K
12:04 290.40 291.20 290.40 291.20 0.2K
12:05 291.40 291.40 291.40 291.40 0.1K
12:06 291.20 291.40 290.60 291.40 0.3K
12:07 291.40 291.40 291.40 291.40 0.3K
12:08 291.40 291.60 291.40 291.60 0.4K
12:09 292.00 292.00 292.00 292.00 0.0K
12:10 291.60 292.00 291.60 291.60 0.2K
12:11 292.20 292.20 291.20 291.20 0.7K
12:12 290.80 291.00 290.80 291.00 0.7K
12:13 291.00 291.00 290.80 290.80 0.3K
12:14 291.40 291.40 290.80 290.80 0.2K
12:15 290.40 290.40 290.40 290.40 0.1K
12:16 290.80 290.80 290.80 290.80 0.3K
12:18 290.40 290.40 290.40 290.40 0.7K
12:19 290.00 290.00 289.20 289.20 0.2K
12:20 289.40 289.40 289.20 289.20 0.4K
12:21 290.20 290.20 290.20 290.20 0.4K
12:22 290.00 290.00 290.00 290.00 0.0K
12:24 290.20 290.20 290.20 290.20 0.0K
12:25 290.00 290.00 289.20 289.20 0.6K
12:26 289.80 289.80 289.20 289.40 0.5K
12:29 289.80 289.80 289.80 289.80 0.2K
12:30 290.20 290.40 290.20 290.40 0.2K
12:33 291.40 291.40 291.40 291.40 0.1K
12:34 292.40 292.40 291.60 291.60 1.1K
12:37 292.20 292.20 292.20 292.20 1.0K
12:38 292.80 292.80 292.80 292.80 0.2K
12:39 292.40 292.40 292.40 292.40 0.6K
12:40 292.60 292.60 292.60 292.60 0.0K
12:42 292.80 293.00 292.80 292.80 0.3K
12:43 292.60 292.60 292.40 292.40 0.4K
12:45 292.40 292.80 292.40 292.80 1.9K
12:47 292.40 293.40 292.40 293.40 1.8K
12:48 293.00 293.20 293.00 293.20 0.6K
12:49 293.00 293.40 293.00 293.40 0.0K
12:50 293.60 293.60 293.60 293.60 0.1K
12:51 293.20 293.20 293.20 293.20 0.5K
12:53 293.20 293.20 293.00 293.00 1.2K
12:54 293.20 293.20 293.20 293.20 0.8K
12:57 292.80 292.80 292.80 292.80 0.2K
12:58 292.60 292.60 292.40 292.40 0.8K
13:00 293.00 293.20 293.00 293.20 0.6K
13:02 292.80 293.20 292.80 293.20 0.4K
13:06 293.80 294.40 293.80 294.00 3.2K
13:07 293.80 293.80 293.40 293.60 0.1K
13:10 294.00 294.20 293.60 293.60 0.4K
13:11 293.20 293.20 292.80 292.80 0.8K
13:12 293.20 293.20 293.20 293.20 0.1K
13:13 292.80 292.80 292.80 292.80 0.8K
13:14 293.40 293.60 293.00 293.00 0.1K
13:15 293.00 293.00 293.00 293.00 0.1K
13:16 292.80 292.80 292.80 292.80 0.2K
13:18 293.20 293.40 293.20 293.40 0.6K
13:20 293.20 293.20 293.20 293.20 0.7K
13:21 292.60 292.60 292.20 292.40 1.2K
13:22 292.60 292.60 291.80 291.80 0.6K
13:24 292.20 292.20 292.20 292.20 0.2K
13:25 292.40 292.40 292.20 292.20 0.3K
13:26 292.20 292.20 292.00 292.00 0.5K
13:27 292.20 292.60 292.20 292.60 0.7K
13:29 292.60 292.60 292.00 292.00 1.1K
13:31 292.60 292.80 292.40 292.40 0.6K
13:32 292.20 292.20 291.80 291.80 0.5K
13:33 291.60 292.20 291.60 292.20 0.1K
13:35 292.60 292.60 292.20 292.20 1.7K
13:36 292.40 292.60 292.40 292.60 0.2K
13:37 291.80 291.80 291.40 291.40 2.8K
13:38 291.80 291.80 291.20 291.20 0.3K
13:39 291.40 291.60 291.40 291.60 0.2K
13:40 291.60 291.60 291.40 291.40 0.2K
13:41 291.40 291.40 291.40 291.40 0.2K
13:42 291.00 291.00 290.20 290.20 2.0K
13:43 290.20 290.20 289.40 289.40 1.0K
13:48 288.60 288.60 288.20 288.20 0.7K
13:51 288.60 288.60 288.60 288.60 0.0K
13:52 288.40 288.80 288.20 288.40 0.3K
13:53 288.20 288.20 288.20 288.20 0.1K
13:54 288.20 288.40 288.20 288.20 0.0K
13:55 288.00 288.00 287.80 287.80 0.3K
13:56 288.00 288.20 287.80 288.20 0.6K
13:58 288.20 288.20 288.20 288.20 0.0K
13:59 287.60 287.80 287.60 287.80 1.7K
14:00 288.20 288.20 288.20 288.20 1.2K
14:01 288.60 289.40 288.60 289.40 0.3K
14:02 289.60 290.20 289.60 289.80 1.1K
14:03 289.60 289.60 288.60 288.60 1.9K
14:05 288.40 288.40 288.40 288.40 0.1K
14:06 288.20 288.20 287.60 287.80 0.9K
14:08 288.60 288.60 288.40 288.60 1.9K
14:09 288.60 288.60 288.60 288.60 0.7K
14:13 288.60 288.80 288.60 288.80 0.2K
14:14 288.80 288.80 288.80 288.80 0.3K
14:15 289.20 289.20 287.40 287.40 1.0K
14:16 287.40 287.40 287.40 287.40 0.0K
14:18 287.40 288.00 287.40 288.00 0.5K
14:20 287.60 287.60 287.40 287.40 0.6K
14:23 288.00 288.00 287.80 287.80 0.7K
14:24 287.80 287.80 287.80 287.80 0.1K
14:28 287.80 287.80 287.80 287.80 0.0K
14:30 288.20 288.40 287.60 287.60 0.7K
14:35 287.60 287.60 287.60 287.60 0.1K
14:36 287.60 287.60 287.20 287.20 0.6K
14:38 286.60 286.60 286.60 286.60 0.3K
14:41 286.60 286.60 286.60 286.60 0.0K
14:43 286.20 286.20 286.20 286.20 0.1K
14:45 285.80 285.80 285.80 285.80 0.4K
14:46 285.60 286.20 285.60 286.20 0.2K
14:47 286.00 286.00 286.00 286.00 0.6K
14:50 286.40 286.80 286.40 286.80 0.2K
14:51 286.40 287.00 286.40 287.00 2.9K
14:52 287.00 287.00 287.00 287.00 2.7K
14:53 287.20 287.20 287.20 287.20 0.1K
14:54 287.40 287.60 287.40 287.60 0.2K
14:55 286.80 286.80 286.40 286.60 1.2K
14:56 287.00 287.00 287.00 287.00 0.0K
14:57 287.20 287.20 287.20 287.20 0.2K
14:59 287.20 287.40 287.20 287.40 0.2K
15:00 287.60 287.60 287.60 287.60 0.1K
15:01 287.80 288.00 287.60 287.60 0.2K
15:02 287.60 287.60 287.60 287.60 0.0K
15:03 288.00 288.20 288.00 288.20 0.3K
15:04 288.40 288.40 288.40 288.40 0.3K
15:06 288.20 288.20 288.00 288.20 0.4K
15:09 287.80 287.80 287.80 287.80 0.3K
15:10 288.00 288.00 288.00 288.00 0.0K
15:11 287.60 287.60 287.60 287.60 0.0K
15:13 287.80 287.80 287.40 287.60 0.5K
15:17 287.40 288.00 287.40 288.00 0.4K
15:18 288.60 288.60 288.20 288.20 0.0K
15:20 289.00 289.00 289.00 289.00 0.0K
15:21 288.60 288.60 288.60 288.60 0.1K
15:22 288.60 288.60 288.60 288.60 0.4K
15:23 288.60 288.60 288.60 288.60 0.7K
15:24 288.60 288.60 288.40 288.40 1.0K
15:25 288.20 288.20 288.20 288.20 0.8K
15:26 287.80 287.80 287.80 287.80 0.5K
15:27 287.40 287.40 287.40 287.40 0.6K
15:28 287.40 287.60 287.40 287.60 0.6K
15:29 287.60 288.00 287.60 288.00 0.1K
15:30 287.60 287.60 287.60 287.60 0.9K
15:32 286.60 286.60 286.60 286.60 0.1K
15:33 287.00 287.00 287.00 287.00 0.4K
15:34 287.40 287.40 287.40 287.40 0.3K
15:36 287.40 287.40 287.40 287.40 0.5K
15:37 287.20 287.80 287.20 287.80 0.1K
15:38 288.00 288.00 288.00 288.00 0.2K
15:39 288.00 288.00 288.00 288.00 0.1K
15:40 287.60 287.60 287.40 287.40 2.1K
15:41 287.40 287.40 287.40 287.40 0.1K
15:42 287.40 287.40 287.40 287.40 0.1K
15:43 287.20 287.20 286.60 286.60 0.5K
15:44 286.40 286.80 286.40 286.40 0.4K
15:46 286.80 286.80 286.60 286.60 0.6K
15:47 287.20 287.20 287.20 287.20 0.3K
15:51 287.20 287.20 287.20 287.20 0.3K
15:52 287.00 287.00 287.00 287.00 0.1K
15:53 287.20 287.20 287.20 287.20 0.2K
15:54 287.00 287.00 287.00 287.00 0.7K
15:56 287.00 287.00 287.00 287.00 0.0K
15:57 286.80 286.80 286.60 286.60 0.7K
15:58 286.40 286.60 286.40 286.60 0.1K
15:59 286.80 286.80 286.80 286.80 0.4K
16:00 286.60 286.80 286.60 286.80 0.8K
16:01 287.20 287.60 287.20 287.60 1.2K
16:03 288.80 289.00 288.80 289.00 0.3K
16:04 289.00 289.20 289.00 289.20 0.1K
16:05 289.00 289.20 289.00 289.00 0.5K
16:06 289.60 289.60 289.60 289.60 0.0K
16:07 289.20 289.20 289.20 289.20 0.4K
16:10 289.40 289.40 289.40 289.40 0.0K
16:11 289.40 289.60 289.40 289.40 1.1K
16:12 289.20 289.20 289.20 289.20 0.5K
16:16 289.40 289.40 289.40 289.40 0.0K
16:17 289.60 289.60 289.60 289.60 0.1K
16:18 290.00 290.00 290.00 290.00 1.2K
16:19 289.80 289.80 289.80 289.80 0.0K
16:20 289.80 289.80 289.40 289.40 1.8K
16:21 289.20 289.20 289.20 289.20 1.0K
16:22 289.00 289.00 289.00 289.00 0.3K
16:25 288.80 288.80 288.60 288.60 0.9K
16:26 288.20 288.20 288.20 288.20 0.0K
16:27 288.00 288.00 287.80 287.80 0.1K
16:29 287.60 287.60 287.60 287.60 0.2K
16:30 287.40 287.40 286.80 287.40 0.4K
16:34 287.60 287.60 287.60 287.60 0.7K
16:35 287.60 287.60 287.20 287.40 0.3K
16:36 286.80 286.80 286.80 286.80 0.1K
16:39 287.20 287.20 287.20 287.20 0.7K
16:40 287.60 287.60 287.60 287.60 0.1K
16:44 287.80 287.80 287.80 287.80 0.1K
16:45 287.80 287.80 287.00 287.00 1.9K
16:47 287.20 287.20 286.80 287.00 3.7K
16:48 286.80 286.80 286.60 286.60 1.4K
16:49 286.60 286.60 286.60 286.60 0.0K
16:50 286.60 286.60 286.60 286.60 0.4K
16:51 286.40 286.40 286.20 286.20 0.2K
16:53 286.20 286.20 286.20 286.20 1.2K
16:54 286.40 286.40 286.20 286.20 0.8K
16:56 286.20 286.20 286.20 286.20 0.1K
16:57 286.40 286.40 286.40 286.40 0.0K
16:58 286.60 286.60 286.60 286.60 0.1K
17:02 286.20 286.40 286.00 286.40 0.4K
17:03 286.40 286.40 286.40 286.40 0.3K
17:06 286.40 287.00 286.20 286.20 1.8K
17:07 286.60 286.60 286.60 286.60 0.1K
17:10 286.00 286.00 286.00 286.00 0.9K
17:11 286.80 286.80 286.40 286.40 0.0K
17:12 286.20 286.20 286.20 286.20 0.3K
17:13 286.00 286.00 286.00 286.00 0.0K
17:14 286.40 286.60 286.20 286.60 0.8K
17:15 286.80 286.80 286.80 286.80 0.4K
17:16 286.40 286.40 286.40 286.40 0.1K
17:17 286.60 286.60 286.60 286.60 1.0K
17:18 286.40 286.40 286.20 286.20 0.5K
17:19 285.80 285.80 285.80 285.80 0.0K
17:20 285.80 286.20 285.80 286.20 0.2K
17:21 286.20 286.20 286.20 286.20 0.2K
17:22 286.20 286.20 286.20 286.20 0.2K
17:23 285.80 285.80 285.60 285.60 0.5K
17:24 285.80 285.80 285.80 285.80 0.2K
17:30 285.60 285.60 285.60 285.60 128.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし