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 26.49 26.49 26.49 26.49 9.4K
09:33 26.44 26.44 26.44 26.44 0.2K
09:34 26.48 26.57 26.48 26.57 2.0K
09:38 26.56 26.57 26.49 26.57 2.5K
09:45 26.48 26.48 26.48 26.48 0.2K
09:46 26.48 26.48 26.46 26.46 0.4K
09:47 26.48 26.56 26.48 26.56 0.2K
09:48 26.48 26.48 26.48 26.48 0.1K
09:49 26.48 26.56 26.48 26.56 0.9K
09:50 26.56 26.65 26.56 26.59 0.8K
09:51 26.59 26.59 26.59 26.59 0.1K
09:52 26.59 26.59 26.59 26.59 0.1K
09:53 26.59 26.59 26.59 26.59 0.2K
09:54 26.62 26.62 26.59 26.59 0.7K
09:55 26.59 26.59 26.59 26.59 0.2K
09:56 26.59 26.59 26.59 26.59 0.2K
09:57 26.57 26.57 26.57 26.57 0.2K
09:58 26.57 26.57 26.57 26.57 0.2K
09:59 26.57 26.57 26.57 26.57 0.4K
10:00 26.57 26.61 26.57 26.61 2.4K
10:01 26.67 26.67 26.60 26.60 2.8K
10:02 26.57 26.57 26.57 26.57 0.7K
10:04 26.51 26.51 26.51 26.51 0.5K
10:07 26.50 26.50 26.50 26.50 0.7K
10:09 26.61 26.61 26.60 26.60 0.8K
10:10 26.46 26.46 26.46 26.46 1.0K
10:11 26.52 26.52 26.52 26.52 0.8K
10:13 26.50 26.50 26.50 26.50 1.1K
10:15 26.47 26.47 26.47 26.47 2.4K
10:19 26.45 26.45 26.45 26.45 0.8K
10:23 26.39 26.39 26.37 26.37 2.4K
10:28 26.33 26.33 26.32 26.32 0.8K
10:29 26.32 26.32 26.32 26.32 0.8K
10:31 26.28 26.28 26.28 26.28 1.0K
10:33 26.21 26.21 26.21 26.21 0.1K
10:34 26.21 26.21 26.21 26.21 0.3K
10:35 26.21 26.24 26.21 26.24 2.2K
10:36 26.28 26.28 26.28 26.28 1.2K
10:38 26.25 26.25 26.25 26.25 1.3K
10:44 26.25 26.25 26.25 26.25 1.5K
10:49 26.22 26.22 26.22 26.22 0.5K
10:51 26.24 26.26 26.24 26.26 0.8K
10:52 26.24 26.24 26.24 26.24 0.5K
10:54 26.27 26.27 26.27 26.27 2.2K
10:55 26.27 26.27 26.27 26.27 0.1K
10:56 26.32 26.32 26.32 26.32 1.1K
10:58 26.31 26.31 26.30 26.30 1.7K
11:00 26.29 26.29 26.29 26.29 1.1K
11:02 26.30 26.30 26.30 26.30 1.0K
11:06 26.28 26.28 26.26 26.26 1.8K
11:07 26.26 26.26 26.26 26.26 2.7K
11:13 26.22 26.23 26.22 26.23 0.6K
11:15 26.24 26.24 26.24 26.24 0.1K
11:16 26.26 26.26 26.23 26.23 2.0K
11:17 26.25 26.25 26.22 26.22 0.5K
11:19 26.20 26.20 26.20 26.20 1.3K
11:20 26.22 26.25 26.22 26.25 1.5K
11:24 26.24 26.24 26.24 26.24 1.4K
11:30 26.20 26.20 26.20 26.20 0.2K
11:32 26.20 26.20 26.20 26.20 0.2K
11:34 26.19 26.19 26.17 26.17 1.9K
11:36 26.18 26.18 26.18 26.18 1.2K
11:40 26.19 26.19 26.17 26.17 2.8K
11:42 26.19 26.19 26.19 26.19 0.7K
11:45 26.19 26.19 26.19 26.19 0.5K
11:48 26.18 26.18 26.16 26.18 2.4K
11:52 26.18 26.18 26.18 26.18 0.1K
11:53 26.18 26.21 26.18 26.21 4.6K
11:54 26.18 26.18 26.18 26.18 1.7K
11:55 26.15 26.15 26.15 26.15 0.2K
11:56 26.15 26.15 26.15 26.15 0.8K
11:58 26.17 26.18 26.17 26.18 0.8K
11:59 26.18 26.18 26.18 26.18 0.4K
12:00 26.20 26.20 26.20 26.20 3.1K
12:02 26.24 26.24 26.24 26.24 1.4K
12:11 26.25 26.25 26.25 26.25 2.8K
12:17 26.25 26.25 26.25 26.25 1.1K
12:19 26.24 26.24 26.24 26.24 0.5K
12:20 26.23 26.23 26.23 26.23 0.5K
12:21 26.23 26.23 26.20 26.20 3.4K
12:23 26.16 26.16 26.16 26.16 0.4K
12:24 26.16 26.16 26.16 26.16 0.1K
12:25 26.17 26.17 26.17 26.17 0.8K
12:29 26.16 26.16 26.12 26.12 2.6K
12:30 26.12 26.12 26.12 26.12 0.7K
12:31 26.12 26.12 26.12 26.12 0.9K
12:33 26.10 26.10 26.10 26.10 0.9K
12:34 26.09 26.09 26.09 26.09 1.0K
12:39 26.08 26.08 26.06 26.06 1.5K
12:43 26.04 26.04 26.04 26.04 0.4K
12:44 26.04 26.04 26.04 26.04 0.5K
12:45 26.05 26.05 26.05 26.05 0.5K
12:46 26.05 26.05 26.05 26.05 0.3K
12:47 26.03 26.03 26.03 26.03 0.4K
12:48 26.03 26.03 26.03 26.03 0.9K
12:50 26.05 26.05 26.05 26.05 0.8K
12:51 26.05 26.06 26.05 26.06 8.1K
12:53 26.12 26.12 26.12 26.12 0.2K
12:54 26.14 26.14 26.14 26.14 0.4K
12:56 26.12 26.12 26.12 26.12 0.9K
12:59 26.14 26.14 26.14 26.14 1.1K
13:03 26.11 26.11 26.11 26.11 0.4K
13:04 26.09 26.09 26.09 26.09 1.0K
13:07 26.07 26.07 26.07 26.07 1.2K
13:15 26.08 26.08 26.08 26.08 0.8K
13:17 26.07 26.12 26.07 26.11 3.0K
13:22 26.15 26.15 26.15 26.15 0.8K
13:28 26.12 26.12 26.12 26.12 1.9K
13:30 26.13 26.13 26.11 26.11 0.6K
13:31 26.13 26.13 26.11 26.11 3.4K
13:35 26.13 26.13 26.13 26.13 0.2K
13:36 26.12 26.12 26.12 26.12 0.6K
13:38 26.14 26.14 26.14 26.14 1.8K
13:45 26.10 26.10 26.10 26.10 0.8K
13:46 26.09 26.09 26.09 26.09 0.7K
13:47 26.10 26.10 26.10 26.10 1.0K
13:50 26.07 26.07 26.07 26.07 1.3K
13:58 26.08 26.08 26.08 26.08 1.1K
14:03 26.08 26.08 26.08 26.08 2.2K
14:06 26.09 26.09 26.09 26.09 0.8K
14:08 26.08 26.09 26.08 26.09 0.7K
14:10 26.07 26.07 26.06 26.06 1.2K
14:11 26.07 26.07 26.07 26.07 0.3K
14:12 26.07 26.07 26.07 26.07 2.0K
14:14 26.08 26.08 26.06 26.06 5.9K
14:16 26.03 26.03 26.03 26.03 0.6K
14:17 26.03 26.03 26.03 26.03 4.2K
14:19 26.03 26.05 26.03 26.05 2.8K
14:21 26.06 26.06 26.06 26.06 1.8K
14:23 26.08 26.08 26.08 26.08 0.7K
14:25 26.06 26.06 26.02 26.02 2.3K
14:27 26.03 26.04 26.03 26.04 3.1K
14:33 26.04 26.04 26.04 26.04 1.9K
14:36 26.06 26.06 26.06 26.06 0.9K
14:38 26.07 26.07 26.07 26.07 2.2K
14:39 26.11 26.11 26.11 26.11 1.0K
14:44 26.12 26.12 26.12 26.12 0.9K
14:46 26.13 26.13 26.13 26.13 0.4K
14:47 26.16 26.16 26.16 26.16 1.9K
14:49 26.13 26.13 26.13 26.13 0.5K
14:50 26.14 26.14 26.14 26.14 0.9K
14:54 26.12 26.12 26.12 26.12 0.2K
14:55 26.12 26.12 26.12 26.12 0.3K
14:56 26.14 26.14 26.14 26.14 1.4K
14:57 26.10 26.10 26.10 26.10 0.2K
14:58 26.11 26.12 26.11 26.12 0.6K
14:59 26.11 26.11 26.11 26.11 0.5K
15:00 26.12 26.12 26.12 26.12 0.3K
15:02 26.14 26.16 26.14 26.15 2.4K
15:03 26.15 26.15 26.15 26.15 2.8K
15:04 26.17 26.17 26.17 26.17 1.2K
15:05 26.19 26.19 26.19 26.19 2.0K
15:07 26.17 26.17 26.15 26.15 3.5K
15:08 26.14 26.14 26.14 26.14 0.6K
15:10 26.12 26.14 26.12 26.14 2.1K
15:13 26.12 26.14 26.12 26.14 1.4K
15:14 26.15 26.15 26.15 26.15 1.0K
15:15 26.16 26.16 26.16 26.16 0.7K
15:17 26.16 26.16 26.15 26.15 1.0K
15:18 26.15 26.15 26.15 26.15 1.9K
15:19 26.12 26.12 26.12 26.12 0.6K
15:20 26.11 26.11 26.11 26.11 0.4K
15:21 26.12 26.12 26.12 26.12 2.2K
15:24 26.14 26.16 26.14 26.16 3.0K
15:26 26.15 26.18 26.15 26.18 1.7K
15:27 26.19 26.19 26.19 26.19 0.3K
15:28 26.18 26.18 26.18 26.18 1.4K
15:29 26.19 26.19 26.19 26.19 0.9K
15:30 26.19 26.20 26.19 26.20 2.3K
15:31 26.24 26.24 26.23 26.23 1.6K
15:34 26.23 26.23 26.23 26.23 0.6K
15:35 26.23 26.23 26.23 26.23 1.7K
15:36 26.23 26.23 26.23 26.23 2.7K
15:37 26.25 26.25 26.25 26.25 2.1K
15:39 26.25 26.25 26.25 26.25 0.8K
15:40 26.25 26.25 26.22 26.22 2.8K
15:41 26.22 26.22 26.22 26.22 0.9K
15:42 26.20 26.20 26.20 26.20 2.8K
15:43 26.19 26.19 26.19 26.19 2.9K
15:44 26.18 26.20 26.18 26.20 1.0K
15:45 26.21 26.21 26.18 26.18 1.2K
15:46 26.18 26.20 26.18 26.20 0.5K
15:47 26.20 26.26 26.20 26.20 13.5K
15:48 26.21 26.22 26.21 26.22 1.1K
15:49 26.23 26.23 26.23 26.23 2.1K
15:50 26.22 26.22 26.16 26.18 9.2K
15:51 26.18 26.20 26.18 26.20 3.0K
15:52 26.19 26.19 26.19 26.19 4.0K
15:53 26.19 26.23 26.18 26.23 6.5K
15:54 26.23 26.27 26.22 26.27 5.4K
15:55 26.27 26.27 26.25 26.25 7.2K
15:56 26.25 26.25 26.23 26.23 6.7K
15:57 26.23 26.23 26.19 26.19 6.7K
15:58 26.19 26.23 26.18 26.23 17.9K
15:59 26.23 26.25 26.18 26.20 140.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし