トゥリーハウス・フーズ (THS)

THS
🏛️ アメリカ →
20.38
最終更新: 2025-10-08
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
09:30 31.12 31.12 31.10 31.10 4.5K
09:32 31.10 31.10 31.10 31.10 0.2K
09:33 31.14 31.14 30.95 31.14 1.2K
09:36 31.20 31.20 31.20 31.20 0.1K
09:37 31.02 31.02 31.02 31.02 1.1K
09:40 31.12 31.12 31.12 31.12 0.1K
09:41 31.05 31.16 31.05 31.16 0.4K
09:43 31.17 31.17 31.17 31.17 0.1K
09:44 31.28 31.37 31.28 31.32 4.7K
09:45 31.35 31.35 31.35 31.35 1.5K
09:46 31.30 31.30 31.30 31.30 2.1K
09:47 31.32 31.32 31.32 31.32 1.5K
09:49 31.32 31.32 31.32 31.32 0.4K
09:53 31.33 31.33 31.31 31.33 0.7K
09:56 31.25 31.25 31.25 31.25 1.5K
09:59 31.21 31.21 31.21 31.21 0.3K
10:02 31.20 31.20 31.20 31.20 0.8K
10:03 31.20 31.27 31.20 31.27 7.0K
10:07 31.30 31.30 31.29 31.29 1.0K
10:08 31.30 31.30 31.30 31.30 0.5K
10:10 31.32 31.36 31.32 31.36 6.0K
10:11 31.37 31.37 31.37 31.37 0.1K
10:12 31.31 31.31 31.31 31.31 1.4K
10:13 31.35 31.35 31.29 31.29 0.9K
10:15 31.35 31.35 31.35 31.35 0.4K
10:17 31.35 31.35 31.35 31.35 1.9K
10:18 31.35 31.35 31.35 31.35 6.3K
10:20 31.35 31.35 31.35 31.35 0.3K
10:21 31.35 31.37 31.35 31.37 2.8K
10:22 31.35 31.35 31.25 31.25 6.0K
10:27 31.09 31.09 31.09 31.09 1.8K
10:28 31.13 31.13 31.13 31.13 0.8K
10:30 31.11 31.11 31.09 31.09 0.7K
10:31 30.99 30.99 30.96 30.96 1.3K
10:32 30.96 30.96 30.96 30.96 2.7K
10:36 30.98 30.98 30.94 30.94 0.6K
10:37 30.98 30.98 30.98 30.98 0.6K
10:38 31.04 31.05 31.04 31.05 3.1K
10:39 31.05 31.05 31.04 31.04 0.6K
10:40 30.99 31.01 30.99 30.99 2.2K
10:41 30.93 30.93 30.93 30.93 1.1K
10:43 30.96 30.96 30.94 30.94 1.8K
10:46 30.81 30.81 30.81 30.81 0.2K
10:47 30.78 30.78 30.72 30.72 1.8K
10:49 30.80 30.82 30.80 30.82 2.1K
10:53 30.83 30.86 30.83 30.86 1.1K
10:54 30.86 30.92 30.86 30.92 1.6K
10:55 30.92 30.92 30.92 30.92 0.5K
10:56 30.88 30.88 30.88 30.88 0.8K
10:58 30.91 30.91 30.87 30.90 0.7K
10:59 30.87 30.87 30.87 30.87 2.3K
11:00 30.85 30.85 30.85 30.85 1.0K
11:01 30.80 30.80 30.80 30.80 1.4K
11:04 30.91 30.91 30.91 30.91 8.5K
11:06 30.98 30.98 30.93 30.93 2.6K
11:09 31.00 31.00 31.00 31.00 0.5K
11:10 30.98 30.98 30.90 30.95 9.0K
11:13 31.01 31.01 31.01 31.01 1.2K
11:14 31.00 31.03 31.00 31.03 1.0K
11:15 30.97 30.97 30.97 30.97 1.4K
11:19 31.01 31.01 31.01 31.01 0.6K
11:20 31.00 31.08 31.00 31.08 1.2K
11:21 31.07 31.07 31.07 31.07 0.9K
11:22 31.06 31.06 31.00 31.02 2.4K
11:23 31.06 31.07 31.06 31.07 0.9K
11:24 31.03 31.03 31.03 31.03 0.7K
11:26 31.03 31.03 31.03 31.03 0.3K
11:27 31.04 31.04 31.04 31.04 0.8K
11:28 31.04 31.04 31.04 31.04 0.2K
11:29 31.04 31.07 31.04 31.07 2.1K
11:30 31.04 31.04 31.04 31.04 0.9K
11:31 31.03 31.03 31.03 31.03 0.6K
11:32 31.03 31.03 31.03 31.03 1.9K
11:33 31.03 31.03 31.03 31.03 0.9K
11:35 31.03 31.03 31.03 31.03 0.4K
11:36 31.02 31.02 31.02 31.02 0.5K
11:37 31.00 31.01 31.00 31.01 4.5K
11:38 31.02 31.02 31.02 31.02 0.9K
11:42 31.01 31.01 31.01 31.01 0.7K
11:43 31.01 31.01 31.01 31.01 1.4K
11:44 31.01 31.05 31.00 31.05 2.6K
11:46 31.06 31.06 31.06 31.06 0.5K
11:47 31.03 31.03 31.03 31.03 0.2K
11:48 31.05 31.06 31.05 31.06 0.8K
11:49 31.07 31.07 31.07 31.07 0.4K
11:50 31.11 31.11 31.11 31.11 0.2K
11:52 31.06 31.06 31.06 31.06 1.8K
11:53 31.07 31.07 31.03 31.03 1.6K
11:54 31.03 31.03 31.03 31.03 0.5K
11:55 31.00 31.03 31.00 31.03 1.4K
11:57 31.03 31.03 31.02 31.03 1.7K
11:59 31.06 31.06 31.05 31.05 2.1K
12:00 31.07 31.07 31.07 31.07 0.7K
12:01 31.07 31.07 31.07 31.07 0.7K
12:02 31.06 31.06 31.06 31.06 0.1K
12:03 31.07 31.08 31.07 31.08 0.6K
12:04 31.04 31.04 30.92 30.92 4.9K
12:12 31.00 31.00 31.00 31.00 1.0K
12:13 30.91 30.91 30.90 30.90 0.9K
12:14 30.94 30.94 30.92 30.92 3.4K
12:15 30.92 30.92 30.92 30.92 0.3K
12:16 30.93 30.93 30.93 30.93 0.3K
12:17 30.86 30.90 30.86 30.90 2.2K
12:18 30.92 30.92 30.92 30.92 0.6K
12:19 30.92 30.92 30.92 30.92 0.5K
12:20 30.95 30.95 30.95 30.95 0.4K
12:22 30.95 30.95 30.88 30.88 2.7K
12:24 30.93 30.93 30.90 30.90 1.0K
12:26 30.91 30.91 30.91 30.91 0.3K
12:27 30.81 30.82 30.81 30.82 1.5K
12:28 30.84 30.84 30.84 30.84 0.5K
12:30 30.83 30.85 30.83 30.85 0.5K
12:31 30.82 30.83 30.82 30.83 1.5K
12:33 30.85 30.87 30.85 30.87 0.7K
12:34 30.88 30.88 30.88 30.88 1.0K
12:36 30.88 30.88 30.88 30.88 0.5K
12:37 30.85 30.85 30.83 30.83 1.1K
12:39 30.84 30.84 30.84 30.84 0.5K
12:40 30.81 30.81 30.81 30.81 1.0K
12:41 30.81 30.83 30.80 30.80 1.7K
12:44 30.83 30.83 30.83 30.83 0.3K
12:45 30.83 30.84 30.83 30.84 1.0K
12:46 30.85 30.85 30.85 30.85 1.2K
12:48 30.88 30.88 30.85 30.87 1.7K
12:50 30.83 30.83 30.83 30.83 1.2K
12:51 30.80 30.80 30.80 30.80 0.8K
12:53 30.83 30.83 30.83 30.83 0.5K
12:55 30.83 30.83 30.83 30.83 0.4K
12:57 30.81 30.81 30.80 30.80 1.0K
12:59 30.74 30.74 30.74 30.74 1.3K
13:04 30.72 30.72 30.72 30.72 1.2K
13:06 30.65 30.65 30.65 30.65 0.1K
13:07 30.71 30.71 30.71 30.71 0.1K
13:08 30.71 30.72 30.71 30.72 0.5K
13:09 30.72 30.73 30.72 30.73 1.2K
13:10 30.73 30.73 30.73 30.73 0.4K
13:11 30.73 30.73 30.73 30.73 0.2K
13:12 30.73 30.73 30.69 30.72 1.8K
13:14 30.73 30.73 30.73 30.73 0.7K
13:18 30.74 30.74 30.74 30.74 2.5K
13:19 30.76 30.76 30.76 30.76 0.4K
13:20 30.75 30.75 30.73 30.73 0.5K
13:21 30.74 30.75 30.74 30.75 1.1K
13:23 30.77 30.77 30.77 30.77 0.8K
13:24 30.78 30.79 30.78 30.79 1.2K
13:26 30.75 30.75 30.75 30.75 1.3K
13:27 30.76 30.76 30.76 30.76 0.6K
13:29 30.76 30.76 30.76 30.76 0.6K
13:30 30.74 30.74 30.74 30.74 0.1K
13:31 30.77 30.77 30.76 30.76 0.9K
13:32 30.77 30.80 30.77 30.80 1.2K
13:33 30.81 30.84 30.81 30.81 0.7K
13:34 30.80 30.85 30.80 30.85 2.1K
13:37 30.79 30.85 30.79 30.82 1.2K
13:38 30.82 30.82 30.82 30.82 0.6K
13:39 30.86 30.86 30.86 30.86 1.5K
13:40 30.87 30.90 30.87 30.90 1.0K
13:41 30.87 30.87 30.87 30.87 0.2K
13:42 30.87 30.87 30.80 30.81 5.8K
13:44 30.82 30.82 30.82 30.82 0.3K
13:45 30.82 30.82 30.82 30.82 0.7K
13:46 30.77 30.77 30.72 30.72 1.9K
13:48 30.78 30.78 30.77 30.77 0.7K
13:49 30.77 30.77 30.77 30.77 0.7K
13:50 30.73 30.75 30.73 30.75 1.5K
13:51 30.76 30.76 30.76 30.76 0.2K
13:52 30.76 30.77 30.76 30.77 0.8K
13:53 30.75 30.75 30.75 30.75 1.0K
13:55 30.76 30.76 30.76 30.76 0.1K
13:56 30.76 30.76 30.76 30.76 0.6K
13:57 30.78 30.78 30.78 30.78 1.5K
13:59 30.77 30.77 30.77 30.77 1.0K
14:02 30.80 30.85 30.80 30.85 4.3K
14:05 30.89 30.89 30.89 30.89 1.3K
14:07 30.91 30.92 30.87 30.89 3.1K
14:08 30.88 30.88 30.87 30.87 2.4K
14:09 30.87 30.88 30.87 30.88 0.4K
14:10 30.91 30.91 30.88 30.88 0.9K
14:11 30.91 30.91 30.91 30.91 0.6K
14:12 30.93 30.93 30.93 30.93 1.4K
14:13 30.91 30.93 30.91 30.91 1.3K
14:14 30.91 30.91 30.91 30.91 0.1K
14:15 30.88 30.89 30.88 30.89 1.3K
14:16 30.89 30.89 30.89 30.89 0.9K
14:19 30.90 30.90 30.85 30.85 2.2K
14:21 30.91 30.91 30.85 30.85 3.7K
14:23 30.84 30.84 30.83 30.83 1.7K
14:24 30.79 30.81 30.78 30.81 3.0K
14:25 30.82 30.82 30.82 30.82 0.3K
14:26 30.83 30.85 30.78 30.78 3.0K
14:27 30.79 30.79 30.76 30.76 2.1K
14:30 30.78 30.78 30.78 30.78 1.4K
14:31 30.84 30.84 30.84 30.84 2.5K
14:32 30.79 30.79 30.79 30.79 0.7K
14:33 30.80 30.80 30.80 30.80 0.5K
14:34 30.81 30.81 30.79 30.79 1.5K
14:36 30.80 30.80 30.80 30.80 0.1K
14:37 30.82 30.84 30.82 30.84 2.7K
14:39 30.89 30.90 30.89 30.90 1.8K
14:40 30.92 30.96 30.92 30.96 1.9K
14:41 30.92 30.94 30.92 30.94 2.0K
14:42 30.91 30.93 30.91 30.93 0.5K
14:43 30.93 30.94 30.93 30.94 0.7K
14:44 30.95 30.95 30.95 30.95 0.6K
14:45 30.93 30.93 30.93 30.93 0.5K
14:46 30.93 30.93 30.93 30.93 0.6K
14:47 30.93 30.93 30.93 30.93 0.5K
14:48 30.93 30.93 30.93 30.93 0.6K
14:49 30.94 30.94 30.91 30.91 1.6K
14:50 30.91 30.92 30.91 30.92 2.0K
14:53 30.89 30.89 30.89 30.89 3.6K
14:54 30.92 30.92 30.92 30.92 0.8K
14:55 30.91 30.91 30.91 30.91 0.7K
14:56 30.90 30.90 30.90 30.90 0.9K
14:57 30.92 30.92 30.92 30.92 1.0K
14:58 30.93 30.93 30.93 30.93 1.4K
15:00 30.94 30.94 30.94 30.94 0.6K
15:02 30.92 30.94 30.92 30.92 1.1K
15:03 30.94 30.97 30.94 30.97 3.4K
15:04 30.93 30.93 30.93 30.93 2.0K
15:05 30.94 30.94 30.94 30.94 0.1K
15:06 30.93 30.93 30.93 30.93 1.3K
15:07 30.91 30.92 30.91 30.92 1.4K
15:08 30.85 30.85 30.85 30.85 1.8K
15:09 30.86 30.86 30.86 30.86 1.8K
15:10 30.77 30.77 30.77 30.77 0.1K
15:11 30.83 30.83 30.83 30.83 1.8K
15:16 30.81 30.81 30.81 30.81 1.1K
15:17 30.78 30.81 30.78 30.81 1.7K
15:18 30.80 30.80 30.79 30.79 2.4K
15:19 30.77 30.80 30.77 30.80 3.7K
15:20 30.79 30.79 30.79 30.79 0.2K
15:21 30.79 30.79 30.79 30.79 0.7K
15:22 30.79 30.79 30.79 30.79 3.9K
15:24 30.76 30.78 30.76 30.78 2.8K
15:25 30.75 30.75 30.74 30.74 2.5K
15:26 30.74 30.74 30.74 30.74 0.8K
15:27 30.74 30.74 30.74 30.74 0.4K
15:28 30.74 30.76 30.74 30.76 0.9K
15:29 30.74 30.81 30.74 30.81 6.2K
15:30 30.79 30.79 30.77 30.77 3.6K
15:33 30.75 30.76 30.75 30.76 1.1K
15:34 30.75 30.75 30.75 30.75 1.1K
15:35 30.77 30.82 30.77 30.82 3.6K
15:36 30.88 30.91 30.87 30.87 1.8K
15:37 30.87 30.88 30.87 30.88 2.9K
15:38 30.87 30.87 30.87 30.87 1.5K
15:39 30.86 30.87 30.86 30.87 2.1K
15:40 30.86 30.86 30.86 30.86 0.7K
15:41 30.90 30.90 30.89 30.89 3.3K
15:42 30.89 30.90 30.89 30.90 3.8K
15:43 30.90 30.90 30.90 30.90 2.4K
15:44 30.90 30.92 30.90 30.90 1.4K
15:45 30.90 30.92 30.90 30.92 2.8K
15:46 30.90 30.91 30.90 30.91 3.4K
15:47 30.90 30.90 30.87 30.87 4.0K
15:48 30.85 30.85 30.85 30.85 1.0K
15:49 30.89 30.90 30.87 30.88 4.3K
15:50 30.90 30.90 30.79 30.79 6.7K
15:51 30.77 30.77 30.74 30.74 1.4K
15:52 30.74 30.77 30.74 30.75 7.6K
15:53 30.74 30.79 30.74 30.78 5.3K
15:54 30.80 30.80 30.78 30.78 3.8K
15:55 30.76 30.76 30.73 30.76 9.4K
15:56 30.75 30.85 30.75 30.83 18.0K
15:57 30.86 30.86 30.82 30.83 11.1K
15:58 30.84 30.86 30.84 30.85 23.4K
15:59 30.85 30.86 30.73 30.73 33.6K
16:00 30.77 30.77 30.76 30.76 285.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし