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 26.51 26.55 26.51 26.55 3.6K
09:32 26.52 26.60 26.47 26.47 1.9K
09:35 26.51 26.51 26.51 26.51 0.6K
09:37 26.51 26.51 26.51 26.51 0.1K
09:39 26.51 26.51 26.51 26.51 1.4K
09:40 26.51 26.51 26.51 26.51 0.5K
09:41 26.51 26.51 26.51 26.51 0.1K
09:42 26.51 26.51 26.51 26.51 1.7K
09:45 26.47 26.47 26.47 26.47 0.6K
09:49 26.55 26.55 26.55 26.55 0.1K
09:50 26.55 26.57 26.55 26.57 0.5K
09:51 26.48 26.48 26.48 26.48 0.2K
09:52 26.48 26.48 26.48 26.48 0.6K
09:56 26.43 26.43 26.43 26.43 0.6K
09:57 26.29 26.29 26.29 26.29 3.7K
09:58 26.30 26.30 26.30 26.30 0.1K
09:59 26.27 26.27 26.27 26.27 1.5K
10:00 26.11 26.11 26.11 26.11 0.2K
10:01 26.22 26.22 26.22 26.22 1.6K
10:02 26.29 26.29 26.29 26.29 0.7K
10:04 26.34 26.34 26.34 26.34 1.8K
10:06 26.37 26.37 26.37 26.37 0.1K
10:07 26.37 26.37 26.37 26.37 0.4K
10:10 26.31 26.31 26.30 26.30 1.3K
10:11 26.34 26.34 26.34 26.34 0.5K
10:14 26.34 26.40 26.34 26.40 2.6K
10:21 26.41 26.41 26.41 26.41 0.5K
10:25 26.31 26.31 26.31 26.31 0.1K
10:26 26.36 26.36 26.25 26.28 3.3K
10:29 26.17 26.17 26.17 26.17 1.1K
10:31 26.17 26.17 26.17 26.17 1.6K
10:33 26.18 26.18 26.18 26.18 0.6K
10:34 26.11 26.11 26.11 26.11 1.8K
10:36 26.06 26.07 26.06 26.07 0.8K
10:39 26.10 26.10 26.10 26.10 0.4K
10:41 26.06 26.06 26.06 26.06 0.5K
10:42 26.07 26.09 26.07 26.09 1.9K
10:44 26.11 26.22 26.07 26.22 8.9K
10:47 26.19 26.19 26.19 26.19 1.7K
10:56 26.14 26.14 26.14 26.14 0.1K
10:57 26.10 26.10 26.08 26.08 0.7K
10:58 26.12 26.15 26.12 26.15 1.5K
10:59 26.14 26.16 26.14 26.16 1.0K
11:00 26.17 26.17 26.17 26.17 2.6K
11:02 26.18 26.19 26.18 26.19 0.4K
11:03 26.20 26.21 26.18 26.21 3.3K
11:04 26.22 26.22 26.22 26.22 0.5K
11:06 26.18 26.18 26.18 26.18 1.0K
11:08 26.20 26.20 26.20 26.20 0.1K
11:09 26.17 26.17 26.17 26.17 1.6K
11:14 26.17 26.17 26.17 26.17 0.4K
11:16 26.15 26.15 26.15 26.15 1.1K
11:18 26.14 26.14 26.14 26.14 0.3K
11:20 26.10 26.10 26.10 26.10 1.6K
11:21 26.11 26.13 26.09 26.09 3.8K
11:22 26.12 26.12 26.12 26.12 0.4K
11:25 26.14 26.18 26.14 26.18 2.4K
11:26 26.16 26.19 26.16 26.19 0.9K
11:28 26.16 26.16 26.16 26.16 1.0K
11:31 26.15 26.15 26.15 26.15 0.3K
11:35 26.15 26.15 26.15 26.15 0.9K
11:36 26.17 26.18 26.16 26.16 1.1K
11:38 26.18 26.19 26.18 26.18 0.5K
11:40 26.18 26.18 26.16 26.17 2.0K
11:42 26.18 26.18 26.18 26.18 1.1K
11:44 26.18 26.18 26.18 26.18 0.3K
11:45 26.17 26.17 26.17 26.17 2.6K
11:49 26.18 26.20 26.18 26.20 3.1K
11:50 26.21 26.23 26.21 26.23 2.0K
11:52 26.28 26.28 26.28 26.28 1.1K
11:53 26.31 26.31 26.31 26.31 0.8K
11:54 26.32 26.35 26.32 26.35 1.2K
11:55 26.35 26.36 26.35 26.36 0.7K
11:56 26.36 26.36 26.34 26.36 2.0K
11:59 26.41 26.41 26.41 26.41 0.7K
12:01 26.40 26.40 26.40 26.40 4.6K
12:15 26.37 26.37 26.37 26.37 1.4K
12:17 26.38 26.38 26.38 26.38 0.2K
12:18 26.42 26.42 26.41 26.41 2.0K
12:19 26.41 26.41 26.39 26.39 0.7K
12:21 26.44 26.44 26.44 26.44 0.8K
12:22 26.41 26.41 26.41 26.41 0.9K
12:26 26.38 26.38 26.38 26.38 2.6K
12:27 26.35 26.35 26.35 26.35 1.6K
12:30 26.36 26.36 26.36 26.36 0.2K
12:31 26.42 26.42 26.42 26.42 1.0K
12:35 26.38 26.38 26.38 26.38 0.5K
12:38 26.40 26.40 26.40 26.40 0.9K
12:42 26.43 26.43 26.43 26.43 1.1K
12:46 26.43 26.43 26.43 26.43 0.3K
12:47 26.42 26.42 26.42 26.42 0.1K
12:48 26.42 26.43 26.42 26.43 2.9K
12:50 26.41 26.41 26.41 26.41 1.5K
12:53 26.43 26.43 26.43 26.43 0.3K
12:54 26.43 26.43 26.40 26.40 1.1K
12:55 26.43 26.43 26.42 26.42 0.9K
12:56 26.42 26.42 26.41 26.41 3.8K
12:57 26.41 26.45 26.41 26.45 3.7K
12:58 26.44 26.44 26.44 26.44 0.9K
13:00 26.41 26.41 26.41 26.41 1.7K
13:02 26.41 26.41 26.41 26.41 0.6K
13:06 26.44 26.44 26.44 26.44 0.6K
13:08 26.44 26.44 26.44 26.44 0.8K
13:09 26.47 26.47 26.47 26.47 0.4K
13:10 26.48 26.48 26.48 26.48 0.5K
13:11 26.47 26.47 26.47 26.47 0.4K
13:12 26.49 26.57 26.49 26.57 4.9K
13:13 26.55 26.55 26.55 26.55 0.6K
13:14 26.55 26.55 26.55 26.55 0.9K
13:15 26.50 26.50 26.50 26.50 0.9K
13:16 26.52 26.52 26.52 26.52 0.6K
13:19 26.49 26.49 26.49 26.49 0.6K
13:21 26.49 26.49 26.49 26.49 2.2K
13:33 26.47 26.47 26.47 26.47 1.0K
13:37 26.47 26.49 26.47 26.49 0.9K
13:38 26.51 26.51 26.51 26.51 1.0K
13:40 26.51 26.52 26.50 26.50 4.4K
13:41 26.49 26.49 26.49 26.49 0.7K
13:46 26.51 26.51 26.51 26.51 3.1K
13:47 26.50 26.50 26.50 26.50 1.4K
13:50 26.49 26.49 26.49 26.49 1.2K
13:53 26.52 26.52 26.52 26.52 0.9K
13:58 26.51 26.51 26.51 26.51 1.8K
14:00 26.46 26.46 26.46 26.46 2.1K
14:01 26.45 26.45 26.45 26.45 0.4K
14:02 26.46 26.46 26.46 26.46 2.2K
14:06 26.46 26.48 26.46 26.48 0.4K
14:07 26.46 26.46 26.46 26.46 0.3K
14:08 26.46 26.46 26.43 26.43 3.5K
14:10 26.42 26.42 26.42 26.42 0.1K
14:11 26.42 26.42 26.42 26.42 0.4K
14:13 26.41 26.41 26.41 26.41 0.2K
14:14 26.40 26.40 26.38 26.38 0.7K
14:15 26.40 26.44 26.40 26.44 2.0K
14:16 26.46 26.46 26.46 26.46 1.8K
14:18 26.44 26.44 26.44 26.44 0.3K
14:19 26.44 26.44 26.44 26.44 0.5K
14:20 26.45 26.45 26.44 26.44 0.4K
14:21 26.44 26.44 26.44 26.44 0.3K
14:22 26.42 26.42 26.42 26.42 0.5K
14:23 26.44 26.44 26.42 26.42 0.3K
14:24 26.44 26.46 26.44 26.46 1.0K
14:27 26.46 26.46 26.45 26.45 1.7K
14:30 26.44 26.44 26.43 26.43 0.6K
14:31 26.45 26.45 26.43 26.43 1.0K
14:35 26.39 26.39 26.39 26.39 1.8K
14:36 26.41 26.41 26.41 26.41 0.1K
14:37 26.40 26.41 26.40 26.41 2.5K
14:38 26.45 26.46 26.45 26.46 2.3K
14:43 26.45 26.45 26.45 26.45 0.9K
14:44 26.46 26.46 26.46 26.46 0.6K
14:45 26.47 26.47 26.47 26.47 1.7K
14:47 26.48 26.48 26.48 26.48 0.5K
14:48 26.51 26.51 26.47 26.47 2.8K
14:54 26.48 26.48 26.48 26.48 0.4K
14:55 26.46 26.46 26.46 26.46 0.7K
14:56 26.48 26.48 26.48 26.48 0.5K
14:57 26.47 26.47 26.47 26.47 0.7K
14:59 26.50 26.50 26.50 26.50 1.6K
15:00 26.52 26.52 26.51 26.51 1.8K
15:01 26.47 26.47 26.47 26.47 1.3K
15:02 26.45 26.46 26.43 26.46 2.8K
15:05 26.42 26.42 26.42 26.42 0.2K
15:06 26.41 26.41 26.39 26.39 0.9K
15:07 26.40 26.40 26.40 26.40 0.5K
15:08 26.38 26.38 26.38 26.38 0.7K
15:09 26.41 26.41 26.39 26.39 1.4K
15:10 26.36 26.36 26.36 26.36 1.2K
15:13 26.34 26.34 26.34 26.34 0.5K
15:14 26.38 26.38 26.38 26.38 0.2K
15:15 26.38 26.38 26.38 26.38 0.5K
15:16 26.35 26.35 26.35 26.35 1.5K
15:17 26.35 26.35 26.35 26.35 0.2K
15:18 26.35 26.35 26.35 26.35 0.6K
15:20 26.33 26.34 26.33 26.34 2.8K
15:25 26.35 26.35 26.34 26.35 2.3K
15:26 26.35 26.35 26.35 26.35 0.5K
15:28 26.35 26.35 26.35 26.35 1.0K
15:29 26.35 26.35 26.35 26.35 0.5K
15:30 26.40 26.40 26.39 26.39 2.8K
15:31 26.39 26.39 26.39 26.39 0.8K
15:32 26.40 26.40 26.39 26.39 0.5K
15:33 26.41 26.41 26.41 26.41 0.9K
15:34 26.43 26.43 26.43 26.43 1.0K
15:35 26.43 26.44 26.43 26.44 0.7K
15:37 26.46 26.46 26.45 26.45 2.6K
15:39 26.47 26.47 26.47 26.47 0.5K
15:40 26.48 26.48 26.48 26.48 0.3K
15:41 26.47 26.47 26.47 26.47 1.1K
15:43 26.47 26.47 26.47 26.47 1.4K
15:44 26.47 26.47 26.46 26.46 1.5K
15:45 26.48 26.48 26.45 26.45 3.0K
15:46 26.46 26.46 26.46 26.46 0.3K
15:47 26.47 26.47 26.47 26.47 6.5K
15:48 26.47 26.48 26.45 26.45 4.2K
15:49 26.46 26.46 26.44 26.44 3.7K
15:50 26.46 26.47 26.45 26.45 6.4K
15:51 26.44 26.45 26.43 26.44 7.4K
15:52 26.44 26.44 26.42 26.43 5.5K
15:53 26.42 26.43 26.42 26.42 2.1K
15:54 26.43 26.46 26.43 26.46 8.2K
15:55 26.47 26.47 26.42 26.42 8.5K
15:56 26.44 26.44 26.42 26.42 3.4K
15:57 26.42 26.45 26.41 26.45 15.2K
15:58 26.44 26.48 26.43 26.48 12.1K
15:59 26.48 26.53 26.48 26.53 122.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし