Thule Group AB (THULE)

THULE
🏛️ スウェーデン →
233.80
最終更新: 2025-10-03
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
09:00 271.20 272.60 270.80 272.60 5.6K
09:01 273.40 273.40 273.20 273.20 3.5K
09:02 273.80 273.80 272.80 273.80 3.1K
09:03 272.80 273.80 272.80 273.80 0.5K
09:04 274.40 274.40 274.20 274.40 1.4K
09:05 274.40 274.40 274.40 274.40 0.1K
09:06 274.60 275.20 274.60 275.20 0.4K
09:07 274.40 274.40 273.80 273.80 0.4K
09:09 274.60 274.60 274.60 274.60 0.0K
09:10 274.60 274.60 273.20 273.20 0.5K
09:11 273.40 273.40 273.40 273.40 0.1K
09:12 273.40 273.40 272.00 272.60 0.7K
09:13 272.80 272.80 272.80 272.80 0.1K
09:14 273.60 273.60 273.60 273.60 0.0K
09:15 273.20 273.60 273.20 273.60 0.3K
09:16 273.80 273.80 272.40 273.00 3.4K
09:17 273.00 273.00 273.00 273.00 0.7K
09:18 273.60 273.60 273.00 273.00 0.1K
09:19 272.60 272.60 272.60 272.60 0.1K
09:21 272.60 272.60 272.60 272.60 0.1K
09:23 272.80 272.80 272.80 272.80 0.0K
09:24 272.60 272.60 272.60 272.60 0.7K
09:25 272.00 272.80 272.00 272.80 1.0K
09:28 272.20 272.20 272.20 272.20 0.0K
09:29 272.80 272.80 272.80 272.80 0.0K
09:30 272.20 272.40 272.00 272.40 0.2K
09:31 272.40 272.40 272.00 272.00 0.3K
09:32 272.20 272.40 272.20 272.40 0.9K
09:33 272.80 272.80 272.40 272.40 1.4K
09:34 272.80 272.80 272.60 272.80 0.9K
09:35 272.80 272.80 272.80 272.80 0.0K
09:36 272.60 272.60 272.60 272.60 0.0K
09:37 272.80 272.80 272.80 272.80 0.2K
09:38 272.80 272.80 272.80 272.80 0.0K
09:39 273.00 273.00 273.00 273.00 0.3K
09:40 273.20 273.20 273.20 273.20 0.1K
09:41 273.20 273.20 273.00 273.20 0.1K
09:42 273.20 273.20 272.80 272.80 0.0K
09:43 273.00 273.00 272.60 272.60 0.7K
09:44 273.00 273.00 273.00 273.00 0.1K
09:45 273.20 273.20 273.00 273.20 0.8K
09:46 273.20 273.20 273.20 273.20 0.0K
09:47 273.00 273.00 272.80 272.80 0.5K
09:49 272.60 272.60 272.60 272.60 0.3K
09:50 272.20 272.20 272.00 272.00 0.0K
09:51 272.00 272.00 271.60 271.60 0.1K
09:52 271.40 271.40 271.00 271.40 0.5K
09:54 272.00 272.00 272.00 272.00 1.7K
09:55 271.60 272.00 271.60 272.00 0.3K
09:56 272.00 272.60 272.00 272.60 0.6K
09:57 272.20 272.20 272.20 272.20 0.1K
09:59 272.00 272.00 272.00 272.00 0.0K
10:00 271.60 271.60 271.60 271.60 0.0K
10:01 271.40 271.40 271.40 271.40 0.1K
10:02 271.80 271.80 271.80 271.80 0.0K
10:03 271.00 271.00 271.00 271.00 0.8K
10:04 271.20 271.20 270.60 270.60 4.0K
10:06 271.20 271.20 269.40 269.40 3.1K
10:07 269.40 269.80 269.20 269.80 2.8K
10:08 269.60 269.60 269.60 269.60 0.3K
10:11 270.00 270.00 269.80 270.00 1.1K
10:13 270.60 270.60 269.80 269.80 0.7K
10:15 270.40 270.40 270.40 270.40 0.1K
10:17 270.20 270.20 270.20 270.20 0.3K
10:18 269.60 269.80 269.60 269.60 2.2K
10:19 270.00 270.20 269.60 270.20 1.6K
10:20 270.20 270.20 270.20 270.20 0.2K
10:21 270.00 270.00 270.00 270.00 0.0K
10:22 269.60 269.60 269.60 269.60 0.0K
10:24 270.00 270.00 269.60 269.60 0.4K
10:27 270.20 270.20 269.60 270.20 0.2K
10:28 270.20 270.20 269.60 269.60 0.0K
10:29 270.20 270.20 269.80 270.20 0.5K
10:30 270.20 270.20 269.20 269.20 3.6K
10:31 269.40 269.80 269.40 269.80 0.1K
10:32 269.80 269.80 269.40 269.40 0.5K
10:33 269.60 269.60 269.60 269.60 0.0K
10:35 270.00 270.00 270.00 270.00 0.0K
10:36 270.00 270.00 270.00 270.00 0.3K
10:37 270.00 270.20 270.00 270.20 0.1K
10:38 270.20 270.20 269.60 269.80 3.2K
10:39 270.00 270.00 270.00 270.00 0.0K
10:40 269.80 269.80 269.80 269.80 0.1K
10:42 269.40 269.40 269.40 269.40 0.3K
10:47 270.00 270.80 270.00 270.80 0.7K
10:48 270.20 270.20 270.20 270.20 0.0K
10:49 270.00 270.00 269.80 270.00 2.0K
10:50 269.80 269.80 269.80 269.80 0.4K
10:51 269.60 269.60 269.60 269.60 0.1K
10:52 269.80 269.80 269.80 269.80 0.0K
10:55 270.20 270.20 270.00 270.00 0.4K
10:56 270.40 270.60 270.40 270.60 1.4K
10:58 270.60 270.60 270.60 270.60 0.0K
10:59 270.60 270.60 270.60 270.60 0.2K
11:00 270.60 270.60 270.60 270.60 0.2K
11:01 270.80 270.80 270.20 270.20 0.3K
11:02 269.80 270.40 269.80 270.40 0.0K
11:03 270.20 270.40 270.20 270.40 0.6K
11:04 270.20 270.20 270.20 270.20 0.0K
11:05 270.80 270.80 270.80 270.80 0.1K
11:07 271.00 271.20 271.00 271.20 0.0K
11:08 271.00 271.00 270.60 270.60 0.3K
11:09 270.60 271.00 270.40 270.40 0.1K
11:10 270.40 270.40 270.40 270.40 0.0K
11:13 270.80 270.80 270.80 270.80 0.0K
11:15 270.40 270.40 270.40 270.40 0.4K
11:16 270.60 270.60 270.60 270.60 0.3K
11:17 270.20 270.20 270.00 270.00 0.6K
11:20 269.80 269.80 269.80 269.80 0.0K
11:24 270.00 270.00 270.00 270.00 0.0K
11:31 269.80 269.80 269.80 269.80 0.1K
11:33 270.00 270.00 270.00 270.00 0.1K
11:34 270.00 270.20 269.80 270.20 0.7K
11:36 270.40 270.40 270.40 270.40 0.2K
11:37 270.40 270.40 270.40 270.40 0.1K
11:39 270.00 270.00 270.00 270.00 0.6K
11:40 269.80 269.80 269.80 269.80 0.0K
11:47 270.40 270.60 270.40 270.60 0.5K
11:48 270.80 270.80 270.80 270.80 0.0K
11:49 270.80 270.80 270.80 270.80 0.0K
11:50 270.60 270.60 270.60 270.60 0.0K
11:53 270.60 270.60 270.60 270.60 0.6K
11:58 270.60 270.60 270.60 270.60 0.0K
11:59 270.80 270.80 270.80 270.80 0.0K
12:00 271.00 271.00 271.00 271.00 0.0K
12:01 271.00 271.00 271.00 271.00 0.0K
12:02 270.80 270.80 270.80 270.80 0.0K
12:03 271.00 271.00 271.00 271.00 0.0K
12:07 271.20 271.20 271.00 271.00 0.4K
12:10 270.80 270.80 270.80 270.80 0.1K
12:12 271.20 271.80 271.20 271.80 0.4K
12:13 271.40 271.40 271.40 271.40 0.1K
12:14 271.40 271.40 271.40 271.40 0.0K
12:15 271.80 271.80 271.80 271.80 0.1K
12:17 272.00 272.00 272.00 272.00 0.0K
12:18 272.00 272.00 272.00 272.00 0.0K
12:19 272.00 272.00 272.00 272.00 0.1K
12:21 272.00 272.00 272.00 272.00 0.0K
12:22 272.00 272.00 272.00 272.00 1.3K
12:23 272.40 272.40 272.40 272.40 0.0K
12:25 272.20 272.20 272.20 272.20 0.2K
12:26 272.20 272.20 272.20 272.20 0.0K
12:29 272.60 272.60 272.60 272.60 0.0K
12:31 272.00 272.00 272.00 272.00 1.1K
12:32 271.80 271.80 271.60 271.60 0.8K
12:33 272.00 272.00 272.00 272.00 0.0K
12:39 271.60 271.60 271.60 271.60 0.1K
12:40 272.00 272.00 271.60 271.60 0.0K
12:41 271.60 271.60 271.60 271.60 0.2K
12:42 271.40 271.40 271.40 271.40 0.1K
12:45 271.80 271.80 271.80 271.80 0.0K
12:46 271.60 271.60 271.60 271.60 0.2K
12:48 271.60 271.60 271.60 271.60 0.0K
12:52 272.00 272.00 272.00 272.00 0.1K
12:53 271.80 271.80 271.80 271.80 0.1K
12:54 271.80 271.80 271.80 271.80 0.1K
12:56 272.20 272.40 272.00 272.40 0.0K
13:00 272.20 272.20 272.20 272.20 0.0K
13:01 272.20 272.20 272.20 272.20 0.2K
13:03 272.40 272.40 272.40 272.40 0.0K
13:04 272.60 272.60 272.60 272.60 0.1K
13:10 272.40 272.40 272.40 272.40 0.2K
13:11 272.20 272.20 272.20 272.20 0.4K
13:18 272.20 272.20 272.20 272.20 0.1K
13:21 272.20 272.20 272.20 272.20 6.3K
13:22 272.60 272.60 272.40 272.40 8.7K
13:24 272.80 272.80 272.80 272.80 1.1K
13:27 272.60 272.60 272.60 272.60 0.2K
13:29 273.20 273.20 273.20 273.20 0.0K
13:32 272.60 272.60 272.60 272.60 0.3K
13:40 272.80 273.00 272.80 273.00 0.0K
13:41 273.00 273.00 272.60 272.60 0.4K
13:42 273.00 273.00 273.00 273.00 0.0K
13:45 272.60 272.60 272.60 272.60 0.4K
13:47 272.60 272.60 272.60 272.60 0.1K
13:49 272.60 272.60 272.60 272.60 0.0K
13:50 272.60 272.60 272.60 272.60 0.4K
13:55 272.60 272.60 272.60 272.60 0.0K
13:57 273.00 273.00 272.60 272.60 0.3K
13:58 272.80 272.80 272.80 272.80 0.5K
13:59 272.60 272.60 272.60 272.60 0.5K
14:02 272.60 272.80 272.60 272.80 0.0K
14:03 272.80 272.80 272.80 272.80 0.1K
14:07 272.40 272.60 272.40 272.60 0.3K
14:08 272.60 272.60 272.60 272.60 0.0K
14:10 273.00 273.00 272.60 272.60 0.5K
14:13 272.80 272.80 272.60 272.60 0.3K
14:14 272.80 272.80 272.80 272.80 0.1K
14:16 272.60 272.60 272.60 272.60 0.0K
14:20 273.20 273.20 273.20 273.20 0.0K
14:21 273.20 273.20 273.20 273.20 0.2K
14:22 273.00 273.00 273.00 273.00 0.2K
14:25 273.00 273.00 273.00 273.00 0.0K
14:28 273.40 273.40 273.40 273.40 0.0K
14:29 273.40 273.40 273.20 273.20 0.2K
14:32 273.40 273.40 273.40 273.40 0.1K
14:33 273.60 273.60 273.60 273.60 0.0K
14:36 273.80 273.80 273.60 273.60 0.1K
14:43 273.80 274.00 273.60 273.60 0.2K
14:51 273.40 273.60 273.40 273.60 0.1K
14:55 273.40 273.40 273.20 273.20 0.4K
14:59 273.80 273.80 273.80 273.80 0.2K
15:02 273.80 273.80 273.80 273.80 0.0K
15:03 274.00 274.00 274.00 274.00 0.1K
15:04 273.60 273.80 273.60 273.80 0.7K
15:06 273.20 273.20 273.20 273.20 0.3K
15:12 273.20 273.20 273.20 273.20 0.4K
15:14 272.80 272.80 272.80 272.80 0.2K
15:17 273.40 273.40 273.40 273.40 0.0K
15:23 273.40 273.40 273.40 273.40 0.3K
15:27 273.40 273.40 273.40 273.40 0.0K
15:28 273.00 273.40 273.00 273.40 0.5K
15:30 273.20 273.20 273.20 273.20 0.9K
15:31 272.60 272.60 272.60 272.60 3.0K
15:32 273.20 273.40 272.80 273.40 0.9K
15:33 272.80 272.80 272.80 272.80 0.5K
15:35 272.60 272.60 272.40 272.40 0.4K
15:36 272.20 272.60 272.20 272.60 0.1K
15:37 272.40 272.40 272.40 272.40 0.0K
15:38 272.40 272.60 272.40 272.40 0.5K
15:39 272.20 272.40 272.20 272.40 0.4K
15:40 272.20 272.20 272.20 272.20 0.0K
15:41 272.20 272.20 272.20 272.20 0.2K
15:42 272.20 272.20 272.20 272.20 1.2K
15:43 272.20 272.20 272.00 272.00 0.3K
15:44 272.40 272.40 272.20 272.40 0.3K
15:49 272.60 272.60 272.60 272.60 0.1K
15:50 272.20 272.20 272.00 272.00 0.4K
15:51 272.00 272.00 271.60 271.80 0.8K
15:53 272.60 272.60 272.60 272.60 0.2K
15:54 272.20 272.20 272.20 272.20 0.4K
15:55 272.00 272.00 272.00 272.00 0.5K
15:56 271.80 271.80 271.20 271.20 0.8K
15:57 271.20 271.60 271.00 271.00 1.7K
15:58 271.20 271.40 270.80 271.20 1.4K
15:59 271.00 271.20 271.00 271.20 2.4K
16:00 271.20 271.20 271.20 271.20 1.0K
16:01 271.00 271.20 271.00 271.20 1.6K
16:02 270.80 270.80 270.80 270.80 0.7K
16:03 271.20 271.20 271.20 271.20 0.5K
16:05 270.80 270.80 270.80 270.80 0.2K
16:07 270.80 271.00 270.80 271.00 0.2K
16:08 270.80 270.80 270.80 270.80 0.1K
16:09 271.00 271.00 270.40 270.40 0.6K
16:10 270.40 270.60 270.40 270.60 0.1K
16:13 270.40 270.40 270.40 270.40 3.7K
16:14 270.60 270.60 270.60 270.60 0.2K
16:15 271.00 271.00 271.00 271.00 0.0K
16:16 271.00 271.00 271.00 271.00 0.0K
16:17 271.00 271.00 271.00 271.00 0.0K
16:19 270.80 270.80 270.80 270.80 0.0K
16:20 270.80 270.80 270.00 270.00 0.9K
16:21 270.80 270.80 270.20 270.20 0.6K
16:22 270.40 270.40 270.40 270.40 0.0K
16:23 270.00 270.00 270.00 270.00 0.1K
16:25 270.40 270.40 270.40 270.40 0.1K
16:26 270.00 270.00 269.60 269.60 2.7K
16:27 270.00 270.00 270.00 270.00 0.1K
16:37 270.00 270.00 270.00 270.00 0.0K
16:39 270.00 270.00 270.00 270.00 0.1K
16:44 270.00 270.00 270.00 270.00 0.0K
16:45 270.00 270.00 270.00 270.00 0.1K
16:48 270.00 270.00 270.00 270.00 0.0K
16:50 269.20 269.20 269.20 269.20 2.0K
16:51 269.20 269.20 269.20 269.20 0.3K
16:52 269.00 269.00 269.00 269.00 3.3K
16:53 269.20 269.20 269.20 269.20 0.2K
16:54 269.40 269.40 269.20 269.20 0.5K
16:56 269.40 269.40 269.40 269.40 0.1K
16:57 269.20 269.20 268.80 268.80 1.6K
16:59 269.20 269.20 269.20 269.20 0.0K
17:00 268.80 268.80 268.40 268.80 1.4K
17:03 269.40 269.40 269.40 269.40 0.0K
17:04 269.40 269.40 269.40 269.40 0.0K
17:06 269.40 269.40 269.40 269.40 0.2K
17:07 269.60 269.80 269.60 269.80 0.1K
17:08 269.80 269.80 269.80 269.80 1.1K
17:10 269.60 269.60 269.00 269.00 0.5K
17:14 269.20 269.20 269.20 269.20 0.0K
17:15 269.00 269.00 269.00 269.00 0.1K
17:17 269.20 269.40 269.20 269.40 0.0K
17:18 269.40 269.40 269.40 269.40 0.0K
17:20 269.00 269.00 269.00 269.00 0.0K
17:21 269.40 269.40 269.40 269.40 0.1K
17:22 269.60 269.60 269.60 269.60 0.4K
17:24 269.60 269.60 269.00 269.00 0.5K
17:30 269.20 269.20 269.20 269.20 119.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし