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
09:00 233.00 234.60 233.00 234.60 4.0K
09:01 234.60 234.60 233.60 233.60 1.5K
09:02 234.20 234.20 234.20 234.20 0.1K
09:03 234.20 234.20 233.40 233.40 0.2K
09:04 233.00 233.40 233.00 233.40 0.1K
09:05 233.60 234.00 233.60 234.00 1.2K
09:06 234.00 234.00 234.00 234.00 0.0K
09:07 234.00 234.00 234.00 234.00 0.0K
09:08 234.00 234.00 233.40 233.60 1.1K
09:09 233.00 233.20 233.00 233.20 0.7K
09:10 233.20 233.40 233.20 233.40 0.4K
09:11 233.60 233.80 233.60 233.80 0.5K
09:13 233.80 234.00 233.80 234.00 0.6K
09:14 233.80 234.20 233.80 234.20 0.7K
09:15 233.80 233.80 233.60 233.60 0.1K
09:16 233.40 233.40 233.40 233.40 0.4K
09:17 233.40 233.60 233.40 233.60 2.3K
09:18 233.60 233.60 233.60 233.60 0.4K
09:19 233.60 233.60 233.60 233.60 1.8K
09:20 233.80 233.80 233.80 233.80 0.2K
09:21 234.20 234.20 234.20 234.20 0.0K
09:22 233.80 234.20 233.80 234.20 5.9K
09:24 234.60 234.60 234.60 234.60 0.2K
09:25 234.40 234.60 234.40 234.60 0.2K
09:26 234.60 234.60 234.40 234.40 1.0K
09:28 234.80 234.80 234.60 234.60 0.0K
09:29 234.80 235.00 234.80 235.00 0.0K
09:30 235.00 235.00 235.00 235.00 0.1K
09:31 235.00 235.00 234.60 234.80 1.5K
09:33 234.60 234.60 234.40 234.40 0.3K
09:35 234.20 234.20 233.80 233.80 6.6K
09:36 233.80 233.80 233.60 233.60 0.1K
09:37 233.80 233.80 233.80 233.80 0.0K
09:38 233.40 233.60 233.20 233.40 1.4K
09:39 233.60 233.60 233.60 233.60 0.2K
09:40 233.80 233.80 233.80 233.80 0.0K
09:41 233.60 233.80 233.60 233.80 0.4K
09:42 234.20 234.20 234.20 234.20 0.0K
09:43 233.80 234.40 233.80 234.40 1.7K
09:44 234.20 234.40 234.20 234.40 0.0K
09:45 234.00 234.20 234.00 234.20 0.1K
09:46 234.20 234.20 234.20 234.20 0.1K
09:47 234.40 234.40 234.40 234.40 0.1K
09:49 234.40 234.40 233.80 234.40 0.3K
09:50 234.40 234.40 234.40 234.40 0.3K
09:51 234.60 234.60 234.60 234.60 0.0K
09:52 234.80 234.80 234.60 234.60 0.0K
09:53 234.40 234.40 234.40 234.40 0.1K
09:54 234.60 234.60 234.60 234.60 0.0K
09:55 234.40 234.40 234.40 234.40 0.1K
09:56 234.40 234.60 234.40 234.60 0.2K
09:57 234.20 234.20 234.20 234.20 0.1K
09:58 234.00 234.00 234.00 234.00 0.4K
09:59 234.00 234.00 234.00 234.00 0.0K
10:00 234.00 234.20 234.00 234.20 1.2K
10:05 234.00 234.00 233.80 233.80 0.3K
10:08 234.40 234.40 234.40 234.40 0.0K
10:10 234.00 234.00 234.00 234.00 0.3K
10:11 233.80 233.80 233.80 233.80 0.1K
10:13 233.80 233.80 233.80 233.80 0.0K
10:14 233.60 233.60 233.60 233.60 0.0K
10:16 233.80 233.80 233.40 233.40 0.3K
10:17 233.60 233.60 233.60 233.60 0.0K
10:18 233.40 233.40 233.40 233.40 0.2K
10:20 233.40 233.60 233.40 233.40 0.6K
10:21 233.40 233.40 233.40 233.40 0.2K
10:23 233.20 233.20 233.20 233.20 0.5K
10:24 233.00 233.00 233.00 233.00 0.1K
10:25 233.20 233.40 233.20 233.40 0.3K
10:26 233.20 233.40 233.20 233.40 0.9K
10:27 233.20 233.20 233.20 233.20 0.3K
10:28 233.60 233.60 233.40 233.40 0.4K
10:29 233.20 233.20 233.20 233.20 0.7K
10:30 233.00 233.20 233.00 233.20 0.3K
10:31 233.20 233.20 233.00 233.00 0.4K
10:32 233.20 233.20 233.00 233.00 0.1K
10:34 232.60 232.60 232.60 232.60 0.0K
10:36 232.60 232.80 232.60 232.80 0.1K
10:37 232.80 232.80 232.80 232.80 0.1K
10:38 232.80 233.00 232.80 233.00 0.2K
10:39 233.00 233.20 233.00 233.20 0.5K
10:42 233.20 233.20 233.20 233.20 0.0K
10:45 233.40 233.40 233.40 233.40 0.0K
10:47 233.20 233.20 233.20 233.20 0.2K
10:48 233.00 233.00 233.00 233.00 0.5K
10:50 232.80 233.00 232.80 232.80 0.8K
10:51 233.20 233.20 233.20 233.20 0.3K
10:52 233.20 233.20 233.20 233.20 0.1K
10:53 233.00 233.00 233.00 233.00 0.1K
10:54 233.40 233.40 233.40 233.40 0.0K
10:57 233.40 233.40 233.40 233.40 0.7K
10:58 233.40 233.40 233.40 233.40 0.0K
11:00 233.20 233.40 233.20 233.40 0.2K
11:02 233.20 233.20 233.20 233.20 0.0K
11:03 233.20 233.40 233.20 233.40 0.4K
11:05 233.40 233.40 233.40 233.40 0.0K
11:06 233.60 233.60 233.60 233.60 0.1K
11:10 233.60 233.60 233.60 233.60 0.5K
11:12 233.60 233.60 233.60 233.60 0.5K
11:13 233.40 233.60 233.40 233.60 0.4K
11:15 233.60 233.60 233.60 233.60 0.5K
11:19 233.80 233.80 233.40 233.40 1.9K
11:22 233.60 233.60 233.60 233.60 0.1K
11:24 233.40 233.40 233.40 233.40 1.2K
11:25 233.60 233.60 233.60 233.60 0.0K
11:26 233.80 233.80 233.80 233.80 0.0K
11:28 233.80 233.80 233.80 233.80 1.4K
11:29 234.00 234.00 233.80 233.80 0.7K
11:32 233.40 233.40 233.40 233.40 0.2K
11:34 233.60 233.60 233.60 233.60 0.0K
11:35 233.40 233.40 233.40 233.40 0.4K
11:37 233.40 233.60 233.40 233.60 0.2K
11:38 233.60 233.60 233.60 233.60 1.0K
11:39 233.40 233.40 233.40 233.40 0.1K
11:40 233.60 233.60 233.40 233.40 0.4K
11:41 233.40 233.40 233.40 233.40 0.0K
11:43 233.20 233.20 233.20 233.20 0.0K
11:44 233.20 233.20 233.20 233.20 1.3K
11:47 233.40 233.40 233.20 233.20 0.3K
11:51 233.00 233.00 233.00 233.00 1.9K
11:55 233.00 233.20 233.00 233.20 0.4K
11:56 233.40 233.40 233.40 233.40 0.0K
11:58 233.40 233.40 233.40 233.40 0.2K
11:59 233.40 233.40 233.40 233.40 0.0K
12:00 233.20 233.20 233.20 233.20 0.3K
12:01 233.20 233.40 233.20 233.40 0.2K
12:02 233.40 233.60 233.40 233.60 1.3K
12:05 233.80 233.80 233.60 233.60 0.2K
12:06 233.80 233.80 233.40 233.40 2.3K
12:09 233.80 233.80 233.80 233.80 0.1K
12:10 233.80 233.80 233.60 233.60 0.0K
12:11 233.80 233.80 233.80 233.80 0.1K
12:14 233.00 233.40 233.00 233.40 2.0K
12:15 233.60 233.60 233.60 233.60 0.2K
12:16 233.60 233.60 233.60 233.60 0.6K
12:19 233.60 233.80 233.60 233.80 1.0K
12:28 233.80 233.80 233.80 233.80 0.0K
12:29 233.80 233.80 233.80 233.80 0.0K
12:30 233.80 233.80 233.40 233.40 0.3K
12:33 233.20 233.20 233.00 233.00 0.9K
12:34 233.20 233.20 233.20 233.20 0.4K
12:35 233.20 233.20 233.20 233.20 0.0K
12:36 233.20 233.20 233.20 233.20 0.0K
12:37 233.00 233.00 233.00 233.00 0.0K
12:38 233.20 233.20 233.00 233.00 0.1K
12:39 233.20 233.20 233.20 233.20 0.0K
12:42 233.20 233.20 233.20 233.20 0.0K
12:45 233.20 233.20 233.20 233.20 0.2K
12:47 233.60 233.60 233.60 233.60 0.0K
12:49 233.60 233.60 233.60 233.60 0.0K
12:52 233.60 233.60 233.60 233.60 0.0K
12:54 233.20 233.20 233.20 233.20 0.0K
12:55 233.60 233.60 233.60 233.60 0.0K
13:00 233.60 233.60 233.20 233.20 0.5K
13:01 233.00 233.00 233.00 233.00 0.0K
13:04 233.40 233.40 233.40 233.40 0.0K
13:05 233.40 233.40 233.40 233.40 0.0K
13:06 233.40 233.40 233.00 233.00 0.1K
13:07 233.20 233.20 233.20 233.20 0.0K
13:08 233.20 233.20 233.00 233.00 0.6K
13:09 232.80 232.80 232.80 232.80 0.2K
13:12 232.60 232.80 232.60 232.80 0.0K
13:14 233.00 233.00 233.00 233.00 0.0K
13:15 233.00 233.00 233.00 233.00 1.0K
13:16 233.20 233.20 233.00 233.00 0.1K
13:19 233.00 233.00 233.00 233.00 0.0K
13:21 233.00 233.00 233.00 233.00 0.0K
13:22 233.40 233.40 233.40 233.40 0.4K
13:24 233.40 233.40 233.40 233.40 0.0K
13:25 233.40 233.40 233.40 233.40 0.0K
13:27 233.00 233.00 233.00 233.00 0.2K
13:28 233.20 233.20 233.20 233.20 0.0K
13:30 232.80 233.20 232.80 233.20 0.8K
13:32 232.80 232.80 232.80 232.80 0.8K
13:34 233.00 233.00 233.00 233.00 0.0K
13:37 233.20 233.20 233.20 233.20 0.0K
13:38 233.00 233.00 232.80 232.80 0.8K
13:39 233.00 233.00 232.60 232.60 0.0K
13:42 233.00 233.00 233.00 233.00 0.0K
13:43 233.00 233.00 233.00 233.00 0.0K
13:48 233.00 233.00 233.00 233.00 0.0K
13:49 233.00 233.00 233.00 233.00 0.3K
13:51 232.80 232.80 232.60 232.60 0.2K
13:52 232.60 232.60 232.60 232.60 0.0K
13:54 233.00 233.00 233.00 233.00 0.2K
13:55 232.60 232.60 232.60 232.60 0.1K
13:56 232.60 232.80 232.60 232.80 0.1K
13:57 232.80 232.80 232.80 232.80 0.0K
13:58 232.40 232.40 232.40 232.40 0.0K
13:59 232.60 232.80 232.60 232.60 0.2K
14:01 232.40 232.40 232.40 232.40 0.0K
14:04 232.60 232.60 232.60 232.60 0.2K
14:05 232.40 232.40 232.40 232.40 0.0K
14:11 232.40 232.40 232.40 232.40 0.5K
14:12 232.40 232.60 232.40 232.60 0.1K
14:14 232.60 232.60 232.60 232.60 0.0K
14:17 232.60 232.60 232.60 232.60 3.0K
14:19 232.60 232.60 232.60 232.60 0.4K
14:20 232.80 232.80 232.80 232.80 0.4K
14:21 232.40 232.60 232.40 232.60 0.6K
14:24 232.60 232.60 232.60 232.60 0.1K
14:25 232.60 232.60 232.60 232.60 0.0K
14:27 232.60 232.60 232.60 232.60 0.5K
14:29 232.40 232.60 232.40 232.60 0.1K
14:30 232.40 232.40 232.40 232.40 0.0K
14:33 232.20 232.20 232.20 232.20 0.3K
14:34 232.40 232.40 232.40 232.40 0.1K
14:35 232.20 232.20 232.20 232.20 0.1K
14:36 232.20 232.20 232.20 232.20 0.1K
14:39 232.00 232.00 232.00 232.00 1.5K
14:41 232.40 232.40 232.40 232.40 0.1K
14:45 232.00 232.00 231.80 231.80 2.6K
14:48 232.00 232.00 232.00 232.00 0.0K
14:49 231.80 232.00 231.80 231.80 0.0K
14:50 231.60 232.00 231.60 232.00 0.0K
14:51 232.00 232.00 232.00 232.00 0.1K
14:52 232.00 232.00 232.00 232.00 0.5K
14:53 232.00 232.00 232.00 232.00 0.0K
14:54 231.80 231.80 231.80 231.80 0.1K
14:56 232.00 232.00 231.60 231.80 0.7K
14:57 231.60 231.60 231.60 231.60 0.1K
14:59 231.80 231.80 231.80 231.80 0.0K
15:03 231.40 231.40 231.40 231.40 0.1K
15:05 231.80 231.80 231.80 231.80 0.1K
15:09 231.40 231.40 231.40 231.40 0.0K
15:11 231.60 231.80 231.60 231.80 0.1K
15:12 231.80 231.80 231.80 231.80 0.0K
15:13 231.80 231.80 231.80 231.80 0.0K
15:16 231.80 231.80 231.80 231.80 0.0K
15:18 231.60 231.60 231.60 231.60 0.1K
15:20 231.40 231.40 231.40 231.40 1.1K
15:25 231.40 231.40 231.20 231.40 2.8K
15:26 231.40 231.40 231.40 231.40 0.2K
15:27 231.20 231.20 231.20 231.20 0.1K
15:29 231.00 231.00 231.00 231.00 0.2K
15:30 231.00 231.00 231.00 231.00 7.6K
15:31 231.20 231.40 231.20 231.40 0.4K
15:33 231.80 231.80 231.80 231.80 0.2K
15:34 231.80 231.80 231.80 231.80 1.2K
15:35 232.00 232.00 232.00 232.00 0.1K
15:37 231.80 231.80 231.60 231.80 2.3K
15:38 231.80 231.80 231.80 231.80 0.3K
15:40 231.80 231.80 231.80 231.80 0.1K
15:41 231.60 231.60 231.60 231.60 0.1K
15:42 231.40 231.40 231.40 231.40 0.5K
15:43 231.60 231.60 231.60 231.60 0.0K
15:44 231.60 231.60 231.60 231.60 0.4K
15:45 231.40 231.40 231.40 231.40 0.0K
15:47 231.40 231.40 231.20 231.20 0.2K
15:49 231.40 231.40 231.40 231.40 0.1K
15:51 231.40 231.40 231.40 231.40 0.2K
15:54 231.20 231.20 231.20 231.20 0.1K
15:55 231.20 231.20 231.00 231.00 1.4K
15:57 231.20 231.40 231.20 231.40 0.4K
15:58 231.40 231.40 231.40 231.40 0.0K
15:59 231.40 231.40 231.00 231.00 3.7K
16:02 231.00 231.00 231.00 231.00 0.3K
16:03 231.20 231.40 231.20 231.40 0.5K
16:04 231.20 231.40 231.20 231.40 0.0K
16:06 231.20 231.20 231.20 231.20 0.1K
16:07 231.40 231.40 231.40 231.40 0.1K
16:09 231.40 231.40 231.40 231.40 0.0K
16:10 231.20 231.20 231.20 231.20 0.1K
16:13 231.40 231.40 231.40 231.40 2.0K
16:14 231.20 231.60 231.20 231.60 0.2K
16:15 231.60 231.80 231.60 231.80 0.4K
16:16 231.60 231.60 231.60 231.60 0.1K
16:17 231.60 231.60 231.60 231.60 0.1K
16:18 231.60 231.80 231.40 231.40 0.1K
16:19 231.60 231.80 231.60 231.80 0.0K
16:20 231.60 231.60 231.60 231.60 0.0K
16:22 231.60 231.60 231.60 231.60 0.4K
16:23 231.80 231.80 231.80 231.80 0.0K
16:25 231.60 231.60 231.60 231.60 0.1K
16:27 231.60 231.60 231.60 231.60 0.2K
16:28 231.80 231.80 231.80 231.80 0.0K
16:29 231.80 231.80 231.80 231.80 0.2K
16:34 231.60 231.60 231.20 231.20 1.2K
16:35 231.40 231.40 231.40 231.40 0.0K
16:38 231.40 231.40 231.40 231.40 0.0K
16:39 231.20 231.20 231.20 231.20 0.0K
16:44 231.40 231.40 231.20 231.20 0.4K
16:46 231.40 231.40 231.40 231.40 0.0K
16:51 231.60 231.60 231.60 231.60 0.2K
16:52 231.80 231.80 231.80 231.80 0.9K
16:55 231.60 231.80 231.60 231.80 0.1K
16:57 231.60 231.80 231.60 231.80 0.0K
17:00 231.80 231.80 231.80 231.80 0.7K
17:01 231.80 232.00 231.80 232.00 0.6K
17:02 231.80 232.00 231.80 232.00 1.3K
17:03 232.00 232.00 232.00 232.00 0.0K
17:06 232.00 232.00 231.80 231.80 0.5K
17:09 231.80 232.20 231.80 232.20 0.6K
17:13 231.80 231.80 231.80 231.80 0.0K
17:14 232.00 232.00 232.00 232.00 0.4K
17:15 232.20 232.20 232.20 232.20 0.5K
17:16 232.00 232.00 232.00 232.00 0.3K
17:18 232.40 232.40 232.40 232.40 0.0K
17:19 232.40 232.40 232.40 232.40 0.4K
17:20 232.60 232.60 232.60 232.60 0.6K
17:22 232.60 232.60 232.60 232.60 0.9K
17:23 232.40 232.40 232.40 232.40 0.0K
17:24 232.40 232.80 232.40 232.80 0.6K
17:30 232.40 232.40 232.40 232.40 61.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし