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
09:32 31.77 31.77 31.77 31.77 2.9K
09:35 31.93 31.93 31.93 31.93 0.5K
09:36 32.23 32.23 31.94 31.94 0.7K
09:38 31.94 31.94 31.94 31.94 0.3K
09:39 31.94 31.94 31.94 31.94 2.6K
09:40 31.94 31.94 31.94 31.94 0.5K
09:42 31.94 31.94 31.94 31.94 0.3K
09:43 31.64 31.94 31.64 31.94 2.5K
09:47 31.73 31.73 31.64 31.64 1.2K
09:48 31.70 31.70 31.70 31.70 0.2K
09:49 31.94 31.94 31.94 31.94 0.6K
09:50 31.94 31.94 31.94 31.94 0.4K
09:51 31.93 31.93 31.93 31.93 1.6K
09:52 31.93 31.93 31.93 31.93 0.3K
09:54 31.67 31.67 31.67 31.67 0.3K
09:55 31.68 31.93 31.68 31.93 1.2K
09:56 31.54 31.54 31.53 31.53 7.7K
09:57 31.64 31.67 31.62 31.67 1.7K
09:58 31.70 31.70 31.70 31.70 1.4K
10:00 31.62 31.71 31.62 31.71 0.9K
10:01 31.71 31.78 31.71 31.78 2.0K
10:02 31.71 31.71 31.71 31.71 2.4K
10:03 31.71 32.03 31.71 32.03 14.7K
10:04 32.11 32.11 31.82 31.93 7.0K
10:06 31.81 31.81 31.81 31.81 1.0K
10:07 31.82 31.82 31.82 31.82 0.5K
10:09 31.90 31.90 31.90 31.90 0.7K
10:11 31.82 31.82 31.82 31.82 0.5K
10:12 31.84 31.84 31.84 31.84 0.4K
10:13 31.77 31.77 31.77 31.77 1.1K
10:15 31.79 31.83 31.79 31.83 5.4K
10:16 31.76 31.81 31.76 31.81 2.8K
10:18 31.81 31.81 31.81 31.81 0.1K
10:19 31.83 31.83 31.83 31.83 2.7K
10:21 31.81 31.81 31.81 31.81 0.7K
10:22 31.81 31.81 31.81 31.81 0.9K
10:25 31.82 31.82 31.82 31.82 0.2K
10:26 31.82 31.82 31.82 31.82 0.6K
10:28 31.82 31.82 31.82 31.82 1.1K
10:29 31.90 31.92 31.82 31.92 4.2K
10:30 31.96 31.96 31.96 31.96 9.7K
10:31 31.97 31.97 31.97 31.97 2.5K
10:32 31.86 31.86 31.86 31.86 1.5K
10:34 31.97 31.97 31.97 31.97 0.2K
10:35 31.97 31.97 31.97 31.97 0.7K
10:36 31.97 31.99 31.97 31.99 0.8K
10:39 31.97 31.97 31.87 31.89 4.2K
10:40 31.86 31.86 31.86 31.86 0.3K
10:41 31.88 31.90 31.88 31.88 1.4K
10:42 31.91 32.00 31.91 32.00 11.0K
10:43 31.95 31.99 31.95 31.99 0.8K
10:45 32.00 32.00 32.00 32.00 2.4K
10:46 32.00 32.00 32.00 32.00 6.4K
10:47 31.92 31.92 31.92 31.92 3.2K
10:49 31.83 31.83 31.83 31.83 0.5K
10:51 31.85 31.85 31.85 31.85 0.4K
10:52 31.91 31.91 31.91 31.91 0.9K
10:55 31.78 31.83 31.78 31.83 2.1K
10:56 31.81 31.81 31.81 31.81 4.1K
10:57 31.81 31.85 31.81 31.81 0.5K
10:58 31.81 31.85 31.81 31.85 2.3K
10:59 31.82 31.82 31.82 31.82 2.6K
11:00 31.82 31.82 31.77 31.77 3.3K
11:01 31.81 31.81 31.81 31.81 1.0K
11:02 31.83 31.83 31.83 31.83 0.7K
11:04 31.81 31.94 31.81 31.94 6.6K
11:05 31.94 31.94 31.94 31.94 2.3K
11:06 31.91 31.91 31.91 31.91 0.3K
11:08 31.87 31.87 31.87 31.87 1.8K
11:10 31.90 31.90 31.90 31.90 0.3K
11:11 31.85 31.85 31.84 31.84 2.0K
11:12 31.83 31.83 31.82 31.82 1.0K
11:15 31.84 31.84 31.84 31.84 3.2K
11:16 31.85 31.85 31.85 31.85 0.5K
11:18 31.85 31.85 31.85 31.85 0.6K
11:20 31.85 31.85 31.85 31.85 0.3K
11:21 31.84 31.84 31.84 31.84 0.2K
11:22 31.84 31.84 31.82 31.82 1.8K
11:23 31.83 31.86 31.83 31.86 2.3K
11:24 31.83 31.83 31.83 31.83 1.4K
11:27 31.81 31.81 31.81 31.81 0.4K
11:28 31.77 31.77 31.77 31.77 1.2K
11:30 31.72 31.72 31.72 31.72 3.2K
11:32 31.71 31.71 31.71 31.71 1.7K
11:35 31.54 31.60 31.54 31.60 0.7K
11:36 31.61 31.63 31.61 31.63 0.8K
11:37 31.57 31.57 31.57 31.57 1.2K
11:39 31.60 31.60 31.60 31.60 0.6K
11:40 31.60 31.60 31.60 31.60 2.1K
11:41 31.56 31.57 31.56 31.57 1.9K
11:42 31.52 31.52 31.52 31.52 0.6K
11:43 31.54 31.55 31.54 31.55 1.1K
11:44 31.57 31.57 31.57 31.57 1.5K
11:46 31.51 31.51 31.51 31.51 1.0K
11:47 31.54 31.54 31.54 31.54 5.5K
11:48 31.54 31.54 31.54 31.54 0.3K
11:49 31.54 31.54 31.53 31.53 1.8K
11:50 31.53 31.61 31.53 31.59 5.2K
11:51 31.61 31.61 31.57 31.57 0.6K
11:52 31.61 31.61 31.61 31.61 1.7K
11:53 31.62 31.62 31.62 31.62 0.1K
11:54 31.64 31.64 31.62 31.63 0.8K
11:55 31.65 31.65 31.65 31.65 0.7K
11:56 31.63 31.65 31.63 31.65 2.4K
11:57 31.64 31.64 31.64 31.64 0.2K
11:58 31.66 31.69 31.66 31.69 1.7K
11:59 31.69 31.69 31.67 31.68 2.1K
12:01 31.64 31.64 31.57 31.59 2.7K
12:03 31.60 31.61 31.60 31.61 0.5K
12:04 31.63 31.63 31.63 31.63 0.4K
12:05 31.61 31.61 31.61 31.61 1.7K
12:06 31.63 31.63 31.63 31.63 0.6K
12:07 31.69 31.70 31.64 31.70 0.8K
12:09 31.68 31.68 31.68 31.68 0.8K
12:10 31.68 31.68 31.68 31.68 0.5K
12:11 31.65 31.65 31.62 31.62 1.7K
12:12 31.62 31.62 31.62 31.62 0.4K
12:13 31.65 31.65 31.65 31.65 0.5K
12:14 31.63 31.63 31.63 31.63 0.2K
12:15 31.63 31.65 31.61 31.61 1.1K
12:17 31.63 31.63 31.61 31.61 0.9K
12:18 31.61 31.62 31.61 31.62 1.2K
12:19 31.62 31.62 31.62 31.62 0.1K
12:20 31.62 31.62 31.62 31.62 0.1K
12:21 31.62 31.65 31.62 31.65 3.9K
12:22 31.65 31.65 31.65 31.65 0.6K
12:23 31.65 31.65 31.65 31.65 0.4K
12:25 31.61 31.61 31.56 31.56 2.6K
12:26 31.58 31.60 31.58 31.60 1.7K
12:27 31.59 31.61 31.56 31.61 5.6K
12:32 31.61 31.62 31.61 31.62 1.1K
12:33 31.61 31.61 31.61 31.61 0.2K
12:34 31.62 31.62 31.55 31.55 2.2K
12:35 31.56 31.56 31.56 31.56 0.4K
12:36 31.55 31.55 31.55 31.55 7.3K
12:37 31.55 31.55 31.55 31.55 0.6K
12:39 31.60 31.60 31.56 31.56 3.4K
12:41 31.61 31.62 31.61 31.61 2.8K
12:42 31.63 31.63 31.63 31.63 0.5K
12:44 31.65 31.65 31.62 31.62 1.8K
12:45 31.65 31.65 31.65 31.65 0.5K
12:47 31.65 31.65 31.65 31.65 1.0K
12:50 31.65 31.65 31.63 31.63 4.4K
12:55 31.65 31.65 31.65 31.65 0.4K
12:56 31.62 31.62 31.62 31.62 0.4K
12:58 31.60 31.60 31.55 31.55 3.1K
13:00 31.56 31.56 31.56 31.56 0.3K
13:03 31.61 31.61 31.55 31.55 6.5K
13:04 31.57 31.59 31.57 31.59 1.6K
13:05 31.59 31.59 31.59 31.59 0.5K
13:06 31.59 31.59 31.59 31.59 0.2K
13:09 31.59 31.59 31.59 31.59 0.3K
13:11 31.59 31.60 31.59 31.60 1.7K
13:13 31.58 31.58 31.57 31.57 2.4K
13:14 31.56 31.56 31.56 31.56 2.3K
13:16 31.58 31.58 31.56 31.55 0.6K
13:17 31.55 31.55 31.55 31.55 3.9K
13:18 31.55 31.55 31.55 31.55 0.4K
13:19 31.56 31.56 31.55 31.55 1.8K
13:20 31.57 31.57 31.57 31.57 1.9K
13:22 31.57 31.57 31.57 31.57 0.6K
13:23 31.57 31.57 31.57 31.57 1.3K
13:25 31.57 31.57 31.55 31.55 0.4K
13:26 31.57 31.57 31.57 31.57 0.2K
13:27 31.57 31.57 31.57 31.57 2.8K
13:29 31.57 31.57 31.57 31.57 0.5K
13:30 31.58 31.61 31.57 31.61 2.6K
13:32 31.61 31.61 31.61 31.61 0.6K
13:33 31.59 31.59 31.59 31.59 1.1K
13:34 31.59 31.59 31.57 31.57 2.0K
13:36 31.60 31.60 31.58 31.59 0.8K
13:37 31.60 31.60 31.58 31.60 1.5K
13:39 31.60 31.60 31.60 31.60 0.5K
13:40 31.59 31.59 31.59 31.59 1.1K
13:41 31.58 31.58 31.58 31.58 0.3K
13:42 31.55 31.55 31.55 31.55 1.6K
13:43 31.55 31.55 31.55 31.55 0.3K
13:44 31.58 31.58 31.55 31.55 2.5K
13:47 31.58 31.58 31.58 31.58 1.0K
13:49 31.58 31.58 31.58 31.58 0.6K
13:51 31.58 31.58 31.58 31.58 2.0K
13:53 31.58 31.58 31.58 31.58 0.3K
13:54 31.58 31.58 31.55 31.55 1.5K
13:56 31.57 31.57 31.57 31.57 0.4K
13:57 31.58 31.58 31.58 31.58 0.4K
13:58 31.58 31.58 31.57 31.57 0.7K
14:00 31.58 31.65 31.58 31.64 9.9K
14:01 31.64 31.64 31.64 31.64 0.7K
14:02 31.64 31.64 31.64 31.64 0.8K
14:03 31.66 31.66 31.66 31.66 0.8K
14:05 31.65 31.65 31.65 31.65 1.8K
14:10 31.69 31.69 31.69 31.69 0.9K
14:11 31.69 31.69 31.66 31.66 2.8K
14:12 31.66 31.66 31.66 31.66 1.7K
14:15 31.63 31.63 31.63 31.63 1.3K
14:19 31.59 31.59 31.59 31.59 1.5K
14:20 31.59 31.59 31.59 31.59 0.6K
14:21 31.58 31.58 31.58 31.58 0.7K
14:24 31.60 31.60 31.58 31.58 2.3K
14:26 31.57 31.57 31.55 31.55 4.5K
14:28 31.56 31.56 31.56 31.56 0.4K
14:29 31.56 31.56 31.56 31.56 1.0K
14:30 31.56 31.56 31.56 31.56 0.6K
14:31 31.56 31.56 31.55 31.56 12.8K
14:32 31.56 31.57 31.56 31.57 1.2K
14:33 31.57 31.57 31.57 31.57 0.3K
14:34 31.57 31.59 31.57 31.59 2.5K
14:35 31.60 31.60 31.59 31.59 0.9K
14:36 31.55 31.55 31.55 31.55 1.2K
14:37 31.56 31.56 31.56 31.56 1.3K
14:39 31.56 31.56 31.56 31.56 0.3K
14:40 31.56 31.56 31.56 31.56 0.2K
14:41 31.56 31.56 31.56 31.56 2.7K
14:42 31.57 31.57 31.56 31.56 9.3K
14:44 31.56 31.58 31.56 31.58 5.8K
14:45 31.59 31.59 31.59 31.59 0.5K
14:46 31.59 31.59 31.59 31.59 0.8K
14:47 31.59 31.59 31.59 31.59 0.4K
14:48 31.59 31.59 31.56 31.56 3.2K
14:49 31.57 31.57 31.57 31.57 0.5K
14:50 31.56 31.56 31.56 31.56 0.5K
14:51 31.56 31.56 31.56 31.56 0.6K
14:52 31.56 31.56 31.56 31.56 4.5K
14:53 31.56 31.56 31.56 31.56 0.2K
14:54 31.56 31.56 31.55 31.56 12.2K
14:55 31.57 31.57 31.56 31.56 5.9K
14:56 31.59 31.59 31.59 31.59 2.7K
14:57 31.59 31.59 31.59 31.59 1.1K
14:59 31.68 31.68 31.65 31.65 2.3K
15:00 31.65 31.65 31.65 31.65 1.2K
15:01 31.63 31.63 31.63 31.63 1.0K
15:02 31.60 31.60 31.60 31.60 0.6K
15:03 31.60 31.60 31.59 31.59 3.2K
15:04 31.58 31.58 31.58 31.58 2.0K
15:05 31.55 31.55 31.55 31.55 3.4K
15:06 31.56 31.56 31.55 31.55 6.2K
15:07 31.55 31.55 31.55 31.55 1.8K
15:08 31.51 31.51 31.38 31.43 16.0K
15:09 31.43 31.55 31.31 31.31 55.7K
15:10 31.29 31.29 31.19 31.19 3.9K
15:11 31.19 31.19 31.19 31.19 4.6K
15:13 31.24 31.24 31.24 31.24 1.6K
15:16 31.31 31.33 31.31 31.33 1.8K
15:17 31.33 31.35 31.33 31.35 0.8K
15:18 31.34 31.34 31.34 31.34 1.7K
15:19 31.29 31.29 31.29 31.29 2.2K
15:20 31.28 31.28 31.28 31.28 2.8K
15:22 31.28 31.28 31.28 31.28 0.9K
15:23 31.28 31.28 31.28 31.28 1.6K
15:25 31.34 31.34 31.33 31.33 3.0K
15:26 31.33 31.33 31.29 31.29 2.6K
15:27 31.31 31.32 31.31 31.32 2.4K
15:28 31.32 31.32 31.30 31.30 2.5K
15:29 31.30 31.30 31.30 31.30 0.5K
15:30 31.31 31.33 31.31 31.31 2.0K
15:31 31.32 31.32 31.32 31.32 1.7K
15:32 31.30 31.30 31.30 31.30 2.6K
15:33 31.30 31.30 31.23 31.24 5.1K
15:34 31.25 31.25 31.22 31.25 3.2K
15:35 31.26 31.27 31.26 31.27 1.8K
15:36 31.26 31.27 31.24 31.24 2.9K
15:38 31.23 31.33 31.23 31.31 4.8K
15:39 31.31 31.31 31.31 31.31 0.7K
15:40 31.37 31.37 31.37 31.37 2.2K
15:41 31.42 31.42 31.39 31.39 4.7K
15:42 31.38 31.40 31.38 31.38 4.6K
15:43 31.38 31.40 31.38 31.40 1.2K
15:44 31.36 31.37 31.31 31.34 6.6K
15:45 31.33 31.33 31.33 31.33 1.4K
15:46 31.33 31.35 31.33 31.35 1.2K
15:47 31.35 31.36 31.35 31.35 2.4K
15:48 31.34 31.34 31.31 31.31 5.0K
15:49 31.31 31.31 31.31 31.31 0.6K
15:50 31.28 31.31 31.28 31.30 4.4K
15:51 31.35 31.35 31.19 31.19 13.4K
15:52 31.19 31.19 31.09 31.09 5.8K
15:53 31.05 31.06 31.00 31.00 7.2K
15:54 31.01 31.03 30.98 31.01 11.7K
15:55 31.05 31.05 31.01 31.01 16.9K
15:56 31.05 31.06 31.01 31.01 13.7K
15:57 30.99 30.99 30.94 30.96 13.9K
15:58 30.96 30.97 30.95 30.95 17.6K
15:59 30.94 30.94 30.91 30.93 28.6K
16:00 30.94 30.95 30.94 30.95 240.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし