トゥリーハウス・フーズ (THS)

THS
🏛️ アメリカ →
20.25
最終更新: 2025-10-07
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 26.83 26.87 26.83 26.87 5.6K
09:32 26.62 26.62 26.62 26.62 1.0K
09:35 26.62 26.62 26.62 26.62 0.2K
09:36 26.49 26.49 26.49 26.49 0.2K
09:37 26.62 26.62 26.62 26.62 1.3K
09:38 26.55 26.55 26.55 26.55 1.7K
09:39 26.46 26.46 26.41 26.41 1.5K
09:40 26.41 26.41 26.41 26.41 0.6K
09:41 26.52 26.55 26.52 26.55 1.6K
09:42 26.54 26.54 26.54 26.54 1.0K
09:45 26.56 26.56 26.56 26.56 0.6K
09:49 26.58 26.58 26.58 26.58 0.3K
09:50 26.58 26.58 26.58 26.58 3.1K
09:55 26.69 26.69 26.69 26.69 2.0K
09:56 26.78 26.84 26.78 26.84 2.8K
09:57 26.87 26.87 26.87 26.87 0.4K
09:58 26.94 26.94 26.94 26.94 1.2K
10:01 26.82 26.82 26.82 26.82 1.2K
10:02 26.85 26.85 26.85 26.85 0.4K
10:03 26.80 26.81 26.80 26.81 0.9K
10:04 26.83 26.90 26.83 26.90 6.1K
10:06 26.87 26.87 26.86 26.86 2.1K
10:07 26.91 26.91 26.91 26.91 0.7K
10:08 26.92 26.92 26.92 26.92 1.5K
10:09 26.94 26.94 26.94 26.94 2.1K
10:11 26.95 26.95 26.95 26.95 0.6K
10:12 26.93 26.93 26.93 26.93 2.5K
10:18 26.85 26.85 26.85 26.85 3.8K
10:26 26.81 26.81 26.81 26.81 0.5K
10:27 26.83 26.83 26.82 26.82 1.4K
10:28 26.91 26.91 26.91 26.91 1.8K
10:31 26.91 26.91 26.91 26.91 0.3K
10:32 26.90 26.90 26.90 26.90 1.0K
10:34 26.91 26.91 26.91 26.91 0.6K
10:36 26.93 26.93 26.93 26.93 1.3K
10:37 26.92 26.92 26.92 26.92 0.4K
10:39 26.87 26.87 26.87 26.87 1.5K
10:40 26.88 26.88 26.88 26.88 0.3K
10:41 26.88 26.88 26.88 26.88 0.9K
10:42 26.85 26.85 26.85 26.85 0.4K
10:43 26.80 26.80 26.80 26.80 1.0K
10:49 26.78 26.78 26.78 26.78 1.5K
10:50 26.74 26.74 26.74 26.74 1.9K
10:52 26.73 26.75 26.73 26.75 1.1K
10:54 26.75 26.75 26.75 26.75 0.9K
10:55 26.75 26.75 26.72 26.72 2.4K
10:57 26.68 26.68 26.68 26.68 0.1K
10:58 26.68 26.68 26.68 26.68 1.3K
11:00 26.70 26.70 26.68 26.68 0.6K
11:01 26.68 26.68 26.68 26.68 0.7K
11:03 26.68 26.68 26.68 26.68 0.8K
11:04 26.68 26.68 26.68 26.68 1.0K
11:05 26.71 26.71 26.71 26.71 2.7K
11:06 26.70 26.70 26.70 26.70 0.7K
11:08 26.73 26.73 26.71 26.71 0.6K
11:09 26.71 26.71 26.71 26.71 0.6K
11:10 26.68 26.68 26.68 26.68 1.2K
11:11 26.70 26.74 26.70 26.74 1.9K
11:12 26.71 26.71 26.71 26.71 0.5K
11:13 26.71 26.71 26.71 26.71 0.3K
11:14 26.72 26.74 26.72 26.74 2.6K
11:15 26.79 26.87 26.79 26.87 2.7K
11:16 26.87 26.87 26.84 26.84 6.6K
11:17 26.81 26.82 26.81 26.82 0.9K
11:18 26.84 26.84 26.84 26.84 0.2K
11:20 26.84 26.84 26.81 26.81 1.8K
11:23 26.83 26.83 26.83 26.83 0.7K
11:24 26.85 26.85 26.85 26.85 0.2K
11:26 26.85 26.85 26.85 26.85 0.6K
11:29 26.85 26.85 26.85 26.85 0.4K
11:30 26.81 26.81 26.81 26.81 2.3K
11:32 26.81 26.81 26.81 26.81 0.5K
11:35 26.81 26.81 26.81 26.81 0.8K
11:36 26.85 26.85 26.85 26.85 0.9K
11:40 26.89 26.89 26.89 26.89 1.0K
11:41 26.91 26.91 26.87 26.87 3.0K
11:45 26.92 26.92 26.92 26.92 0.5K
11:47 26.92 26.92 26.92 26.92 1.2K
11:49 26.93 26.93 26.93 26.93 0.2K
11:51 26.94 26.95 26.94 26.95 1.0K
11:52 26.95 26.95 26.95 26.95 0.5K
11:53 26.96 26.96 26.96 26.96 0.4K
11:55 26.98 26.98 26.96 26.96 1.3K
11:56 26.98 26.98 26.98 26.98 0.1K
11:57 26.98 27.06 26.98 27.06 1.8K
11:58 27.10 27.10 27.10 27.10 0.2K
11:59 27.10 27.10 27.06 27.06 2.0K
12:04 27.06 27.06 27.02 27.02 2.8K
12:05 27.01 27.01 27.01 27.01 1.1K
12:09 26.95 26.95 26.95 26.95 0.7K
12:11 26.94 26.94 26.94 26.94 0.2K
12:13 26.91 26.91 26.91 26.91 0.3K
12:15 26.91 26.91 26.91 26.91 1.1K
12:19 26.88 26.88 26.88 26.88 0.3K
12:20 26.89 26.89 26.88 26.88 1.6K
12:26 26.83 26.83 26.82 26.82 2.7K
12:32 26.80 26.82 26.80 26.82 1.5K
12:36 26.77 26.77 26.77 26.77 0.4K
12:37 26.79 26.79 26.75 26.75 3.0K
12:45 26.79 26.79 26.79 26.79 1.5K
12:46 26.75 26.75 26.74 26.74 1.2K
12:47 26.72 26.74 26.72 26.74 2.4K
12:55 26.74 26.74 26.74 26.74 1.5K
12:57 26.71 26.71 26.71 26.71 0.8K
12:58 26.68 26.68 26.68 26.68 0.9K
13:01 26.66 26.66 26.66 26.66 0.3K
13:03 26.69 26.69 26.69 26.69 1.0K
13:05 26.73 26.73 26.73 26.73 0.2K
13:07 26.72 26.72 26.72 26.72 0.1K
13:08 26.74 26.74 26.74 26.74 2.1K
13:10 26.75 26.75 26.75 26.75 0.9K
13:12 26.70 26.70 26.70 26.70 1.7K
13:17 26.69 26.69 26.69 26.69 0.8K
13:19 26.69 26.69 26.69 26.69 0.6K
13:22 26.70 26.70 26.70 26.70 0.2K
13:23 26.71 26.71 26.71 26.71 0.2K
13:24 26.67 26.67 26.67 26.67 1.5K
13:25 26.64 26.64 26.63 26.63 3.1K
13:33 26.63 26.63 26.63 26.63 1.1K
13:37 26.60 26.60 26.60 26.60 0.6K
13:39 26.60 26.60 26.60 26.60 0.3K
13:40 26.58 26.58 26.58 26.58 0.9K
13:42 26.56 26.56 26.53 26.53 0.8K
13:43 26.47 26.47 26.47 26.47 1.2K
13:46 26.51 26.51 26.51 26.51 2.5K
13:50 26.50 26.50 26.50 26.50 1.0K
13:51 26.50 26.50 26.50 26.50 0.5K
13:53 26.47 26.47 26.47 26.47 0.4K
13:55 26.43 26.44 26.43 26.43 1.5K
13:56 26.44 26.46 26.44 26.46 4.3K
13:59 26.45 26.45 26.45 26.45 0.8K
14:02 26.40 26.40 26.38 26.38 2.0K
14:06 26.40 26.40 26.40 26.40 1.1K
14:07 26.41 26.41 26.41 26.41 0.4K
14:08 26.41 26.41 26.41 26.41 1.0K
14:09 26.38 26.38 26.38 26.38 0.2K
14:10 26.41 26.41 26.41 26.41 0.9K
14:14 26.44 26.44 26.44 26.44 3.1K
14:16 26.45 26.45 26.45 26.45 0.3K
14:18 26.43 26.43 26.43 26.43 0.4K
14:23 26.46 26.46 26.46 26.46 0.2K
14:24 26.46 26.50 26.46 26.50 4.5K
14:25 26.48 26.48 26.48 26.48 3.2K
14:27 26.51 26.51 26.51 26.51 0.7K
14:29 26.50 26.50 26.50 26.50 0.6K
14:30 26.51 26.51 26.51 26.51 0.6K
14:33 26.51 26.51 26.51 26.51 0.9K
14:37 26.51 26.51 26.51 26.51 1.4K
14:39 26.52 26.52 26.52 26.52 0.6K
14:40 26.51 26.51 26.51 26.51 0.5K
14:42 26.51 26.51 26.51 26.51 0.3K
14:43 26.51 26.51 26.51 26.51 0.9K
14:45 26.51 26.51 26.51 26.51 0.1K
14:46 26.51 26.53 26.48 26.48 3.7K
14:49 26.49 26.51 26.49 26.51 1.4K
14:50 26.51 26.51 26.51 26.51 0.4K
14:51 26.51 26.54 26.51 26.54 1.2K
14:53 26.57 26.57 26.57 26.57 0.4K
14:54 26.57 26.57 26.57 26.57 0.5K
14:56 26.55 26.55 26.55 26.55 2.7K
14:58 26.51 26.51 26.51 26.51 0.6K
15:00 26.50 26.51 26.50 26.51 1.0K
15:01 26.56 26.56 26.56 26.56 0.8K
15:02 26.51 26.51 26.49 26.49 1.7K
15:03 26.51 26.51 26.51 26.51 0.7K
15:04 26.50 26.50 26.50 26.50 1.5K
15:08 26.49 26.49 26.49 26.49 0.5K
15:09 26.50 26.50 26.48 26.48 0.5K
15:10 26.50 26.50 26.48 26.48 2.2K
15:12 26.48 26.48 26.48 26.48 0.3K
15:14 26.49 26.49 26.49 26.49 2.2K
15:15 26.49 26.49 26.49 26.49 2.9K
15:17 26.49 26.50 26.49 26.50 1.1K
15:18 26.49 26.49 26.46 26.46 5.6K
15:19 26.44 26.44 26.44 26.44 0.2K
15:20 26.42 26.45 26.42 26.45 1.7K
15:21 26.46 26.46 26.46 26.46 1.5K
15:24 26.50 26.50 26.50 26.50 1.7K
15:25 26.52 26.52 26.52 26.52 0.2K
15:26 26.50 26.50 26.50 26.50 1.3K
15:27 26.49 26.49 26.49 26.49 1.2K
15:28 26.48 26.48 26.48 26.48 0.8K
15:29 26.49 26.49 26.49 26.49 0.3K
15:30 26.47 26.47 26.46 26.46 1.9K
15:31 26.46 26.46 26.46 26.46 0.5K
15:32 26.46 26.46 26.44 26.44 0.4K
15:34 26.47 26.48 26.47 26.48 3.0K
15:37 26.49 26.50 26.49 26.50 2.6K
15:38 26.47 26.47 26.47 26.47 2.4K
15:39 26.42 26.43 26.42 26.43 1.5K
15:40 26.40 26.40 26.40 26.40 1.6K
15:41 26.40 26.40 26.40 26.40 0.6K
15:42 26.41 26.41 26.41 26.41 0.2K
15:43 26.41 26.41 26.41 26.41 2.1K
15:44 26.44 26.44 26.44 26.44 0.4K
15:45 26.43 26.45 26.43 26.45 2.2K
15:46 26.40 26.40 26.39 26.39 3.6K
15:48 26.36 26.38 26.36 26.36 2.3K
15:49 26.33 26.33 26.33 26.33 1.5K
15:50 26.34 26.36 26.33 26.36 5.2K
15:51 26.36 26.36 26.35 26.35 3.0K
15:52 26.33 26.43 26.33 26.43 5.9K
15:53 26.40 26.40 26.39 26.39 7.1K
15:54 26.39 26.39 26.36 26.36 5.3K
15:55 26.35 26.37 26.35 26.37 11.8K
15:56 26.37 26.38 26.36 26.36 14.6K
15:57 26.35 26.36 26.34 26.35 13.2K
15:58 26.32 26.37 26.32 26.37 23.0K
15:59 26.38 26.41 26.37 26.37 175.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし