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 30.61 30.61 30.61 30.61 3.5K
09:31 30.73 30.73 30.73 30.73 0.4K
09:32 30.77 30.77 30.77 30.77 1.3K
09:35 30.89 30.89 30.89 30.89 0.7K
09:36 31.25 31.25 31.25 31.25 0.6K
09:38 31.16 31.16 31.16 31.16 2.4K
09:39 31.15 31.15 31.15 31.15 0.3K
09:40 31.16 31.16 31.16 31.16 1.2K
09:45 31.18 31.27 31.18 31.27 1.3K
09:46 31.46 31.46 31.46 31.46 0.6K
09:50 31.49 31.49 31.49 31.49 0.7K
09:52 31.33 31.33 31.29 31.29 2.0K
09:55 31.17 31.43 31.17 31.28 1.6K
09:59 31.38 31.38 31.38 31.38 1.6K
10:02 31.25 31.25 31.25 31.25 0.6K
10:03 31.26 31.36 31.26 31.32 1.0K
10:04 31.27 31.45 31.27 31.45 4.5K
10:07 31.39 31.39 31.32 31.32 1.3K
10:08 31.39 31.46 31.39 31.46 0.9K
10:09 31.39 31.46 31.39 31.42 8.4K
10:10 31.40 31.40 31.27 31.27 2.1K
10:11 31.27 31.27 31.27 31.27 0.6K
10:13 31.31 31.31 31.31 31.31 1.4K
10:16 31.26 31.26 31.26 31.26 1.3K
10:20 31.25 31.29 31.25 31.28 6.2K
10:21 31.29 31.29 31.29 31.29 0.6K
10:23 31.33 31.33 31.28 31.28 2.5K
10:24 31.27 31.27 31.27 31.27 1.6K
10:25 31.22 31.22 31.22 31.22 0.4K
10:27 31.27 31.27 31.27 31.27 0.3K
10:29 31.27 31.37 31.27 31.37 3.6K
10:31 31.34 31.34 31.34 31.34 1.2K
10:33 31.37 31.47 31.37 31.47 1.8K
10:34 31.44 31.44 31.44 31.44 0.3K
10:35 31.42 31.42 31.40 31.40 1.3K
10:39 31.39 31.45 31.39 31.45 3.2K
10:40 31.43 31.43 31.43 31.43 0.3K
10:41 31.43 31.43 31.43 31.43 0.3K
10:42 31.45 31.49 31.45 31.49 2.0K
10:43 31.48 31.48 31.48 31.48 0.4K
10:44 31.40 31.40 31.40 31.40 2.7K
10:45 31.46 31.46 31.46 31.46 0.4K
10:46 31.49 31.49 31.49 31.49 0.7K
10:48 31.49 31.55 31.49 31.55 5.1K
10:49 31.62 31.62 31.55 31.58 2.2K
10:50 31.58 31.58 31.58 31.58 0.6K
10:51 31.59 31.59 31.59 31.59 0.2K
10:52 31.50 31.50 31.50 31.50 1.0K
10:53 31.53 31.53 31.53 31.53 0.5K
10:54 31.43 31.43 31.41 31.41 0.8K
10:58 31.40 31.40 31.40 31.40 0.3K
10:59 31.41 31.41 31.40 31.40 5.4K
11:00 31.50 31.51 31.50 31.51 1.5K
11:03 31.57 31.57 31.57 31.57 0.1K
11:04 31.52 31.52 31.52 31.52 0.9K
11:07 31.60 31.60 31.60 31.60 1.9K
11:11 31.57 31.57 31.54 31.57 5.3K
11:12 31.57 31.61 31.57 31.61 1.3K
11:14 31.61 31.61 31.59 31.59 2.1K
11:15 31.60 31.62 31.60 31.62 2.1K
11:17 31.72 31.72 31.72 31.72 0.9K
11:19 31.75 31.75 31.75 31.75 0.1K
11:20 31.83 31.83 31.83 31.83 0.7K
11:21 31.85 31.87 31.85 31.87 0.5K
11:22 31.86 31.88 31.86 31.87 5.4K
11:23 31.96 31.96 31.96 31.96 2.7K
11:25 31.98 31.98 31.98 31.98 3.7K
11:26 32.00 32.02 32.00 32.02 2.3K
11:27 32.12 32.12 32.09 32.11 3.5K
11:28 32.12 32.18 32.12 32.18 0.7K
11:29 32.10 32.10 32.10 32.10 1.5K
11:31 32.10 32.10 32.10 32.10 0.6K
11:32 32.10 32.16 32.10 32.16 3.0K
11:33 32.17 32.17 32.17 32.17 0.3K
11:34 32.17 32.17 32.14 32.14 2.7K
11:35 32.17 32.18 32.17 32.18 2.7K
11:37 32.25 32.25 32.25 32.25 1.1K
11:38 32.25 32.25 32.22 32.22 0.5K
11:39 32.25 32.25 32.25 32.25 0.8K
11:40 32.27 32.32 32.27 32.32 3.4K
11:41 32.32 32.32 32.26 32.28 2.9K
11:42 32.28 32.28 32.28 32.28 0.1K
11:43 32.27 32.27 32.26 32.26 3.4K
11:45 32.27 32.27 32.25 32.25 1.8K
11:46 32.27 32.27 32.27 32.27 0.9K
11:47 32.27 32.27 32.27 32.27 0.7K
11:48 32.27 32.28 32.27 32.27 4.7K
11:49 32.29 32.29 32.29 32.29 0.9K
11:50 32.29 32.30 32.29 32.29 2.3K
11:51 32.34 32.34 32.32 32.32 4.2K
11:52 32.31 32.31 32.31 32.31 0.5K
11:53 32.29 32.29 32.29 32.29 1.0K
11:54 32.29 32.30 32.29 32.30 0.8K
11:55 32.30 32.30 32.29 32.29 1.0K
11:56 32.30 32.35 32.29 32.32 6.7K
11:57 32.35 32.35 32.35 32.35 1.0K
11:58 32.32 32.32 32.32 32.32 1.8K
11:59 32.38 32.38 32.37 32.38 5.7K
12:03 32.45 32.45 32.33 32.33 2.3K
12:04 32.34 32.34 32.34 32.34 1.4K
12:05 32.31 32.32 32.31 32.32 0.9K
12:06 32.32 32.35 32.32 32.35 0.4K
12:07 32.32 32.36 32.32 32.34 2.8K
12:08 32.31 32.31 32.31 32.31 1.0K
12:09 32.31 32.31 32.31 32.31 1.3K
12:10 32.33 32.33 32.31 32.31 2.6K
12:11 32.35 32.35 32.35 32.35 1.5K
12:12 32.36 32.36 32.35 32.35 1.3K
12:13 32.37 32.37 32.37 32.37 1.0K
12:14 32.40 32.44 32.37 32.42 6.0K
12:16 32.45 32.45 32.40 32.40 2.0K
12:17 32.43 32.43 32.39 32.39 2.1K
12:18 32.38 32.38 32.38 32.38 0.2K
12:19 32.39 32.41 32.39 32.41 1.3K
12:20 32.38 32.38 32.33 32.33 0.8K
12:21 32.33 32.33 32.33 32.33 0.6K
12:22 32.34 32.37 32.34 32.37 1.4K
12:24 32.35 32.35 32.34 32.34 0.5K
12:25 32.35 32.35 32.35 32.35 0.3K
12:26 32.37 32.37 32.37 32.37 0.9K
12:27 32.41 32.41 32.40 32.40 4.9K
12:28 32.40 32.40 32.32 32.32 2.9K
12:30 32.36 32.36 32.35 32.35 1.3K
12:32 32.34 32.40 32.34 32.40 2.4K
12:34 32.36 32.39 32.36 32.39 1.8K
12:35 32.36 32.41 32.36 32.39 12.1K
12:36 32.42 32.45 32.40 32.45 2.5K
12:37 32.45 32.45 32.45 32.45 0.6K
12:38 32.39 32.51 32.39 32.45 0.6K
12:39 32.45 32.48 32.39 32.48 1.7K
12:40 32.41 32.41 32.41 32.41 2.2K
12:41 32.38 32.41 32.38 32.39 4.1K
12:42 32.39 32.41 32.39 32.41 0.7K
12:43 32.41 32.41 32.41 32.41 0.9K
12:44 32.40 32.40 32.36 32.36 1.6K
12:45 32.38 32.38 32.38 32.38 0.5K
12:46 32.37 32.40 32.37 32.37 0.6K
12:47 32.36 32.42 32.36 32.37 2.5K
12:49 32.40 32.40 32.40 32.40 0.6K
12:50 32.40 32.40 32.40 32.40 1.2K
12:51 32.42 32.42 32.42 32.42 0.7K
12:52 32.31 32.31 32.20 32.20 4.2K
12:53 32.26 32.27 32.26 32.27 1.4K
12:55 32.25 32.29 32.25 32.25 2.6K
12:56 32.25 32.37 32.25 32.37 4.9K
12:57 32.36 32.36 32.32 32.33 2.0K
12:58 32.35 32.37 32.35 32.37 2.9K
12:59 32.35 32.37 32.35 32.37 1.0K
13:00 32.37 32.37 32.32 32.32 0.8K
13:01 32.38 32.38 32.34 32.34 2.8K
13:02 32.31 32.33 32.31 32.33 2.4K
13:03 32.33 32.34 32.32 32.34 2.1K
13:05 32.35 32.35 32.35 32.35 0.2K
13:06 32.32 32.34 32.32 32.34 0.7K
13:07 32.32 32.32 32.31 32.31 1.7K
13:08 32.31 32.31 32.31 32.31 0.6K
13:09 32.33 32.33 32.33 32.33 0.4K
13:10 32.31 32.31 32.31 32.31 0.8K
13:11 32.26 32.26 32.26 32.26 2.5K
13:12 32.21 32.21 32.21 32.21 0.9K
13:14 32.25 32.26 32.25 32.26 1.1K
13:15 32.27 32.27 32.27 32.27 0.4K
13:16 32.23 32.23 32.23 32.23 0.4K
13:17 32.26 32.26 32.26 32.26 1.0K
13:18 32.21 32.22 32.21 32.22 3.6K
13:20 32.25 32.25 32.19 32.19 3.7K
13:23 32.17 32.17 32.17 32.17 2.0K
13:28 32.18 32.18 32.18 32.17 0.4K
13:29 32.21 32.21 32.15 32.15 2.5K
13:30 32.17 32.17 32.17 32.17 0.4K
13:31 32.17 32.17 32.07 32.07 3.5K
13:32 32.09 32.09 32.09 32.09 0.3K
13:33 32.13 32.13 32.13 32.13 0.5K
13:34 32.13 32.13 32.13 32.13 0.6K
13:35 32.12 32.12 32.12 32.12 1.9K
13:36 32.10 32.10 32.10 32.10 0.4K
13:39 32.13 32.17 32.13 32.17 3.5K
13:41 32.14 32.15 32.14 32.15 0.9K
13:43 32.16 32.16 32.11 32.11 1.0K
13:44 32.12 32.12 32.07 32.07 1.6K
13:45 32.07 32.07 32.07 32.07 0.7K
13:46 32.07 32.07 32.07 32.07 0.6K
13:49 32.10 32.10 32.09 32.09 1.9K
13:50 32.08 32.08 32.06 32.06 1.3K
13:51 32.06 32.06 32.06 32.06 0.6K
13:53 32.10 32.11 32.10 32.11 1.8K
13:54 32.15 32.15 32.15 32.15 0.4K
13:55 32.11 32.11 32.11 32.11 1.6K
13:56 32.11 32.11 32.11 32.11 1.0K
13:57 32.11 32.11 32.09 32.09 0.8K
13:58 32.11 32.11 32.11 32.11 0.7K
13:59 32.10 32.10 32.10 32.10 0.7K
14:00 32.07 32.08 32.07 32.08 4.1K
14:05 32.08 32.08 32.08 32.08 0.1K
14:06 32.05 32.05 32.04 32.04 1.9K
14:07 31.97 31.97 31.97 31.97 2.0K
14:13 31.98 31.98 31.98 31.98 0.6K
14:14 31.94 31.94 31.94 31.94 2.2K
14:19 31.95 31.98 31.95 31.98 1.6K
14:21 31.96 31.96 31.96 31.96 0.5K
14:23 31.98 31.98 31.98 31.98 0.9K
14:24 31.96 31.96 31.96 31.96 1.4K
14:30 31.96 31.96 31.96 31.96 0.4K
14:31 31.96 31.96 31.96 31.96 0.4K
14:32 31.95 31.96 31.94 31.94 5.1K
14:36 31.91 31.92 31.91 31.92 1.1K
14:37 31.92 31.93 31.92 31.93 1.7K
14:38 31.92 31.92 31.87 31.87 3.8K
14:39 31.86 31.86 31.86 31.86 0.2K
14:40 31.86 31.87 31.86 31.87 3.7K
14:43 31.84 31.86 31.84 31.86 1.6K
14:44 31.83 31.83 31.83 31.83 0.8K
14:45 31.80 31.80 31.80 31.80 0.4K
14:47 31.82 31.82 31.82 31.82 0.5K
14:49 31.83 31.83 31.83 31.83 0.7K
14:50 31.83 31.83 31.76 31.76 2.8K
14:52 31.77 31.77 31.77 31.77 0.3K
14:54 31.78 31.78 31.78 31.78 0.5K
14:55 31.78 31.78 31.78 31.78 0.3K
14:56 31.73 31.73 31.73 31.73 3.2K
14:57 31.69 31.69 31.69 31.69 0.5K
14:58 31.66 31.66 31.66 31.66 1.0K
14:59 31.68 31.68 31.68 31.68 0.9K
15:00 31.66 31.66 31.66 31.66 0.4K
15:01 31.66 31.66 31.66 31.66 1.0K
15:02 31.66 31.70 31.66 31.68 4.2K
15:05 31.69 31.69 31.69 31.69 0.5K
15:07 31.69 31.69 31.69 31.69 0.5K
15:08 31.70 31.70 31.70 31.70 1.0K
15:09 31.68 31.68 31.68 31.68 0.9K
15:10 31.68 31.79 31.68 31.79 5.4K
15:14 31.79 31.79 31.79 31.79 1.7K
15:15 31.74 31.79 31.74 31.79 2.1K
15:16 31.79 31.79 31.79 31.79 1.7K
15:17 31.79 31.79 31.77 31.77 0.6K
15:18 31.78 31.78 31.78 31.78 1.2K
15:19 31.79 31.79 31.75 31.77 4.7K
15:22 31.75 31.75 31.75 31.75 2.5K
15:23 31.74 31.74 31.72 31.72 5.7K
15:24 31.72 31.72 31.72 31.72 0.9K
15:25 31.72 31.72 31.69 31.72 2.6K
15:26 31.72 31.72 31.72 31.72 1.0K
15:27 31.73 31.74 31.73 31.74 4.9K
15:28 31.75 31.75 31.75 31.75 0.7K
15:29 31.72 31.75 31.72 31.75 0.8K
15:30 31.75 31.78 31.75 31.75 4.6K
15:32 31.79 31.79 31.75 31.75 1.7K
15:33 31.78 31.78 31.67 31.67 8.0K
15:34 31.66 31.66 31.66 31.66 0.2K
15:35 31.66 31.66 31.54 31.54 3.6K
15:37 31.59 31.59 31.59 31.59 0.3K
15:38 31.59 31.59 31.53 31.53 3.1K
15:39 31.50 31.50 31.50 31.50 2.4K
15:40 31.47 31.51 31.47 31.51 1.4K
15:41 31.51 31.51 31.51 31.51 0.5K
15:42 31.51 31.54 31.50 31.54 5.7K
15:43 31.54 31.56 31.54 31.55 13.8K
15:44 31.54 31.54 31.54 31.54 3.2K
15:45 31.54 31.54 31.54 31.54 1.3K
15:46 31.52 31.53 31.51 31.53 11.2K
15:47 31.53 31.53 31.53 31.53 1.6K
15:48 31.52 31.52 31.52 31.52 0.8K
15:49 31.52 31.54 31.52 31.54 13.6K
15:50 31.54 31.56 31.54 31.55 11.1K
15:51 31.55 31.56 31.54 31.56 9.3K
15:52 31.60 31.64 31.60 31.63 10.8K
15:53 31.62 31.70 31.62 31.70 6.8K
15:54 31.70 31.71 31.66 31.68 9.2K
15:55 31.72 31.72 31.66 31.68 22.6K
15:56 31.68 31.69 31.68 31.68 13.2K
15:57 31.68 31.69 31.63 31.64 14.6K
15:58 31.64 31.64 31.59 31.60 28.7K
15:59 31.59 31.60 31.55 31.57 42.7K
16:00 31.58 31.61 31.58 31.61 159.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし