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 26.98 26.98 26.98 26.98 6.7K
09:41 26.71 26.71 26.71 26.71 0.6K
09:47 26.68 26.68 26.68 26.68 0.7K
09:51 26.61 26.61 26.61 26.61 3.3K
09:53 26.50 26.50 26.50 26.50 0.3K
09:54 26.49 26.49 26.49 26.49 1.2K
09:56 26.40 26.40 26.40 26.40 0.5K
09:59 26.40 26.40 26.40 26.40 0.1K
10:00 26.36 26.36 26.36 26.36 0.3K
10:01 26.37 26.37 26.37 26.37 0.2K
10:02 26.36 26.36 26.36 26.36 1.3K
10:03 26.36 26.42 26.36 26.42 1.9K
10:06 26.52 26.52 26.52 26.52 1.4K
10:07 26.51 26.56 26.51 26.56 1.1K
10:08 26.63 26.63 26.63 26.63 0.7K
10:10 26.64 26.64 26.64 26.64 0.6K
10:11 26.63 26.68 26.63 26.64 3.4K
10:12 26.68 26.69 26.68 26.69 1.2K
10:15 26.70 26.70 26.70 26.70 0.4K
10:16 26.65 26.65 26.65 26.65 1.0K
10:19 26.65 26.65 26.65 26.65 1.3K
10:20 26.65 26.65 26.60 26.60 1.3K
10:22 26.58 26.58 26.58 26.58 0.7K
10:25 26.58 26.58 26.58 26.58 1.2K
10:26 26.59 26.59 26.59 26.59 0.6K
10:27 26.59 26.59 26.59 26.59 0.3K
10:28 26.59 26.65 26.59 26.65 16.3K
10:29 26.65 26.65 26.65 26.65 0.2K
10:30 26.61 26.61 26.61 26.61 1.3K
10:31 26.61 26.61 26.60 26.60 0.8K
10:33 26.60 26.60 26.59 26.59 1.2K
10:38 26.59 26.59 26.59 26.59 0.5K
10:42 26.62 26.62 26.62 26.62 0.7K
10:47 26.55 26.55 26.53 26.53 3.2K
10:51 26.49 26.49 26.49 26.49 1.1K
10:54 26.50 26.50 26.50 26.50 0.7K
10:55 26.49 26.49 26.49 26.49 1.1K
10:59 26.44 26.44 26.44 26.44 0.8K
11:04 26.45 26.45 26.45 26.45 1.6K
11:14 26.40 26.40 26.40 26.40 0.1K
11:16 26.37 26.37 26.35 26.35 2.0K
11:19 26.37 26.37 26.37 26.37 1.0K
11:20 26.37 26.37 26.37 26.37 0.5K
11:21 26.32 26.33 26.32 26.33 2.6K
11:24 26.32 26.32 26.29 26.29 0.5K
11:25 26.29 26.29 26.29 26.29 0.5K
11:26 26.38 26.42 26.37 26.42 1.8K
11:27 26.41 26.41 26.41 26.41 0.4K
11:28 26.41 26.41 26.41 26.41 1.1K
11:39 26.41 26.41 26.41 26.41 0.3K
11:41 26.41 26.41 26.41 26.41 3.9K
11:42 26.45 26.45 26.45 26.45 0.7K
11:44 26.40 26.40 26.40 26.40 1.4K
11:52 26.34 26.34 26.34 26.34 2.6K
12:00 26.24 26.24 26.24 26.24 0.9K
12:02 26.27 26.27 26.27 26.27 0.6K
12:06 26.27 26.27 26.27 26.27 0.2K
12:07 26.27 26.27 26.27 26.27 0.7K
12:13 26.31 26.31 26.28 26.28 0.6K
12:15 26.28 26.28 26.28 26.28 0.1K
12:16 26.28 26.28 26.26 26.26 2.0K
12:17 26.27 26.27 26.27 26.27 0.6K
12:18 26.27 26.27 26.27 26.27 0.3K
12:19 26.25 26.25 26.25 26.25 1.3K
12:21 26.27 26.27 26.27 26.27 0.4K
12:22 26.23 26.28 26.23 26.28 1.7K
12:23 26.25 26.25 26.23 26.23 2.5K
12:27 26.28 26.28 26.28 26.28 1.6K
12:28 26.28 26.28 26.28 26.28 2.3K
12:37 26.21 26.21 26.21 26.21 1.2K
12:40 26.21 26.23 26.21 26.23 1.9K
12:42 26.27 26.27 26.27 26.27 0.7K
12:44 26.28 26.28 26.28 26.28 0.5K
12:45 26.28 26.28 26.28 26.28 0.1K
12:46 26.27 26.27 26.27 26.27 1.1K
12:50 26.31 26.31 26.31 26.31 0.1K
12:51 26.31 26.31 26.31 26.31 0.3K
12:52 26.31 26.31 26.31 26.31 0.6K
12:54 26.31 26.31 26.31 26.31 0.2K
12:55 26.31 26.31 26.31 26.31 0.7K
12:57 26.28 26.28 26.28 26.28 1.0K
13:00 26.29 26.29 26.29 26.29 1.1K
13:01 26.26 26.26 26.26 26.26 0.3K
13:02 26.30 26.30 26.28 26.28 1.7K
13:08 26.27 26.27 26.27 26.27 1.3K
13:10 26.26 26.28 26.26 26.28 1.1K
13:12 26.28 26.28 26.28 26.28 0.8K
13:16 26.27 26.27 26.24 26.24 2.5K
13:17 26.24 26.24 26.24 26.24 1.8K
13:25 26.21 26.21 26.21 26.21 0.3K
13:26 26.21 26.21 26.20 26.20 0.6K
13:28 26.19 26.19 26.19 26.19 0.6K
13:30 26.16 26.16 26.15 26.15 1.1K
13:31 26.15 26.15 26.15 26.15 0.3K
13:33 26.15 26.15 26.15 26.15 1.0K
13:37 26.15 26.15 26.14 26.14 3.8K
13:38 26.14 26.14 26.14 26.14 0.2K
13:39 26.14 26.15 26.14 26.15 1.8K
13:42 26.14 26.14 26.14 26.14 0.2K
13:43 26.14 26.15 26.14 26.15 1.5K
13:47 26.12 26.12 26.09 26.09 1.7K
13:48 26.09 26.09 26.09 26.09 1.0K
13:50 26.07 26.07 26.07 26.07 1.0K
13:51 26.08 26.08 26.08 26.08 0.6K
13:52 26.08 26.08 26.08 26.08 0.2K
13:53 26.08 26.08 26.08 26.08 0.7K
13:55 26.06 26.06 26.06 26.06 0.9K
13:56 26.04 26.04 26.04 26.04 0.8K
13:57 26.03 26.07 26.03 26.07 3.2K
13:58 26.09 26.10 26.09 26.10 1.2K
14:00 26.09 26.09 26.09 26.09 0.6K
14:03 26.09 26.09 26.09 26.09 0.4K
14:04 26.14 26.14 26.14 26.14 1.7K
14:05 26.17 26.18 26.17 26.18 2.2K
14:06 26.18 26.18 26.18 26.18 0.8K
14:07 26.17 26.17 26.17 26.17 0.7K
14:11 26.17 26.17 26.17 26.17 0.7K
14:16 26.14 26.14 26.14 26.14 1.4K
14:19 26.16 26.16 26.12 26.12 1.1K
14:20 26.14 26.14 26.13 26.13 1.2K
14:21 26.13 26.13 26.12 26.12 1.0K
14:22 26.14 26.14 26.14 26.14 0.3K
14:24 26.15 26.15 26.15 26.15 0.1K
14:25 26.16 26.18 26.16 26.18 3.6K
14:26 26.18 26.18 26.18 26.18 0.8K
14:27 26.19 26.19 26.19 26.19 0.2K
14:28 26.16 26.16 26.16 26.16 1.1K
14:35 26.17 26.17 26.17 26.17 0.6K
14:37 26.18 26.18 26.18 26.18 0.4K
14:38 26.20 26.20 26.20 26.20 1.8K
14:42 26.21 26.21 26.21 26.21 1.3K
14:44 26.21 26.21 26.21 26.21 0.1K
14:45 26.23 26.24 26.22 26.22 2.7K
14:46 26.21 26.21 26.20 26.20 2.7K
14:51 26.19 26.19 26.19 26.19 1.6K
14:53 26.19 26.19 26.19 26.19 0.3K
14:55 26.20 26.20 26.19 26.19 2.0K
14:57 26.15 26.15 26.15 26.15 3.4K
15:04 26.14 26.15 26.14 26.15 1.3K
15:07 26.11 26.11 26.11 26.11 1.5K
15:09 26.10 26.10 26.10 26.10 0.6K
15:12 26.10 26.10 26.10 26.10 1.4K
15:15 26.08 26.08 26.08 26.08 0.3K
15:16 26.11 26.19 26.11 26.19 8.0K
15:17 26.18 26.18 26.18 26.18 1.5K
15:21 26.20 26.22 26.20 26.22 1.6K
15:22 26.22 26.22 26.22 26.22 0.3K
15:23 26.21 26.21 26.20 26.20 0.9K
15:24 26.22 26.22 26.22 26.22 0.8K
15:25 26.22 26.22 26.22 26.22 0.5K
15:26 26.22 26.22 26.22 26.22 0.5K
15:27 26.22 26.23 26.22 26.23 1.4K
15:28 26.24 26.24 26.23 26.23 2.4K
15:29 26.23 26.23 26.22 26.22 3.7K
15:31 26.23 26.26 26.23 26.26 1.1K
15:32 26.24 26.24 26.15 26.15 5.3K
15:33 26.14 26.15 26.11 26.12 4.7K
15:34 26.14 26.14 26.12 26.14 2.2K
15:36 26.17 26.17 26.17 26.17 0.8K
15:37 26.18 26.18 26.16 26.16 1.6K
15:38 26.17 26.17 26.17 26.17 0.9K
15:40 26.17 26.21 26.17 26.21 1.8K
15:41 26.23 26.23 26.23 26.23 0.3K
15:42 26.21 26.21 26.21 26.21 1.0K
15:43 26.21 26.21 26.21 26.21 1.5K
15:44 26.21 26.21 26.21 26.21 0.1K
15:45 26.20 26.22 26.20 26.21 1.2K
15:46 26.21 26.21 26.20 26.21 2.1K
15:47 26.21 26.25 26.21 26.25 4.9K
15:48 26.23 26.24 26.23 26.24 2.1K
15:49 26.22 26.22 26.20 26.20 3.0K
15:50 26.22 26.22 26.20 26.20 4.4K
15:51 26.20 26.20 26.18 26.18 2.1K
15:52 26.18 26.18 26.17 26.17 3.2K
15:53 26.17 26.22 26.17 26.22 4.9K
15:54 26.22 26.23 26.21 26.21 7.2K
15:55 26.20 26.23 26.18 26.23 7.4K
15:56 26.23 26.23 26.22 26.23 8.0K
15:57 26.23 26.28 26.23 26.27 9.2K
15:58 26.27 26.30 26.27 26.27 18.6K
15:59 26.24 26.24 26.20 26.20 150.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし