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 26.26 26.26 26.25 26.25 12.7K
09:38 26.47 26.47 26.47 26.47 0.8K
09:40 26.52 26.52 26.52 26.52 1.1K
09:42 26.55 26.55 26.55 26.55 1.3K
09:43 26.69 26.69 26.69 26.69 0.2K
09:45 26.69 26.69 26.41 26.41 2.5K
09:48 26.43 26.43 26.43 26.43 1.9K
09:51 26.42 26.42 26.42 26.42 0.5K
09:54 26.39 26.39 26.22 26.22 1.9K
09:56 26.30 26.37 26.30 26.32 2.9K
09:57 26.32 26.32 26.32 26.32 0.3K
09:59 26.32 26.32 26.32 26.32 1.0K
10:00 26.26 26.26 26.26 26.26 2.4K
10:05 26.13 26.13 26.13 26.13 1.1K
10:09 25.96 25.96 25.96 25.96 1.4K
10:13 25.83 25.92 25.83 25.92 1.4K
10:15 25.87 25.87 25.87 25.87 0.6K
10:17 25.87 25.96 25.87 25.93 3.8K
10:19 25.86 25.86 25.86 25.86 0.7K
10:20 25.84 25.86 25.84 25.86 3.3K
10:22 25.87 25.90 25.87 25.90 1.2K
10:23 25.98 25.98 25.98 25.98 0.4K
10:25 25.99 25.99 25.99 25.99 0.3K
10:26 26.00 26.00 26.00 26.00 0.7K
10:28 25.97 25.97 25.97 25.97 0.5K
10:29 26.04 26.04 26.04 26.04 1.2K
10:30 26.06 26.06 26.05 26.05 0.7K
10:31 26.09 26.09 26.06 26.09 1.9K
10:33 26.09 26.09 26.09 26.09 0.3K
10:34 26.09 26.09 26.09 26.09 0.5K
10:35 26.09 26.09 26.09 26.09 0.3K
10:36 26.09 26.09 26.09 26.09 1.1K
10:37 26.19 26.19 26.19 26.19 1.1K
10:39 26.26 26.26 26.26 26.26 0.9K
10:40 26.25 26.29 26.22 26.22 5.1K
10:41 26.18 26.18 26.18 26.18 0.5K
10:42 26.20 26.20 26.20 26.20 1.6K
10:43 26.14 26.14 26.14 26.14 1.6K
10:44 26.16 26.16 26.16 26.16 0.5K
10:46 26.18 26.18 26.18 26.18 0.2K
10:47 26.21 26.21 26.21 26.21 0.3K
10:48 26.20 26.20 26.20 26.20 1.2K
10:49 26.21 26.21 26.21 26.21 0.6K
10:50 26.20 26.24 26.20 26.24 1.0K
10:51 26.27 26.27 26.23 26.24 1.9K
10:52 26.23 26.23 26.23 26.23 1.2K
10:53 26.21 26.21 26.21 26.21 1.4K
10:54 26.18 26.18 26.18 26.18 0.5K
10:55 26.18 26.20 26.17 26.17 0.7K
10:57 26.22 26.31 26.22 26.31 1.9K
10:59 26.30 26.30 26.30 26.30 1.0K
11:00 26.30 26.30 26.30 26.30 1.0K
11:01 26.29 26.29 26.29 26.29 4.1K
11:10 26.36 26.36 26.36 26.36 1.8K
11:11 26.43 26.43 26.43 26.43 1.2K
11:16 26.56 26.56 26.52 26.52 3.1K
11:17 26.52 26.52 26.52 26.52 0.4K
11:18 26.52 26.52 26.48 26.48 6.1K
11:19 26.48 26.48 26.48 26.48 0.6K
11:20 26.50 26.51 26.50 26.51 4.2K
11:23 26.54 26.58 26.54 26.58 1.0K
11:24 26.62 26.70 26.62 26.70 1.5K
11:26 26.65 26.65 26.65 26.65 0.9K
11:27 26.64 26.64 26.50 26.54 4.7K
11:28 26.55 26.55 26.55 26.55 1.3K
11:30 26.56 26.56 26.56 26.56 0.1K
11:31 26.55 26.55 26.51 26.52 2.8K
11:35 26.51 26.51 26.51 26.51 2.7K
11:37 26.53 26.54 26.53 26.54 1.7K
11:39 26.63 26.63 26.63 26.63 1.4K
11:46 26.66 26.66 26.66 26.66 1.7K
11:49 26.58 26.60 26.58 26.59 1.2K
11:50 26.55 26.55 26.53 26.53 1.5K
11:53 26.46 26.46 26.46 26.46 0.2K
11:54 26.52 26.52 26.52 26.52 1.1K
11:55 26.48 26.53 26.48 26.53 3.6K
11:58 26.52 26.52 26.52 26.52 0.7K
12:01 26.55 26.55 26.55 26.55 1.9K
12:03 26.54 26.54 26.53 26.53 0.9K
12:04 26.50 26.52 26.50 26.50 1.5K
12:05 26.57 26.57 26.57 26.57 3.6K
12:06 26.61 26.61 26.54 26.61 1.2K
12:08 26.57 26.57 26.57 26.57 2.2K
12:14 26.57 26.57 26.57 26.57 0.1K
12:15 26.52 26.52 26.52 26.52 0.9K
12:17 26.52 26.52 26.52 26.52 0.3K
12:18 26.58 26.67 26.58 26.67 2.0K
12:20 26.67 26.67 26.67 26.67 0.8K
12:23 26.69 26.69 26.69 26.69 0.3K
12:25 26.69 26.69 26.69 26.69 0.2K
12:26 26.69 26.69 26.69 26.69 0.4K
12:28 26.69 26.73 26.69 26.73 2.2K
12:31 26.71 26.71 26.67 26.67 2.5K
12:33 26.64 26.64 26.64 26.64 1.1K
12:34 26.65 26.69 26.65 26.69 1.3K
12:35 26.70 26.70 26.70 26.70 0.3K
12:36 26.68 26.68 26.68 26.68 1.6K
12:45 26.68 26.68 26.68 26.68 1.3K
12:46 26.64 26.64 26.64 26.64 1.8K
12:47 26.65 26.65 26.65 26.65 0.1K
12:48 26.64 26.64 26.62 26.64 1.9K
12:53 26.64 26.64 26.64 26.64 1.6K
12:58 26.63 26.63 26.63 26.63 1.4K
13:00 26.60 26.69 26.60 26.66 4.1K
13:02 26.65 26.65 26.65 26.65 1.1K
13:04 26.67 26.67 26.67 26.67 0.5K
13:05 26.70 26.70 26.70 26.70 1.7K
13:10 26.66 26.66 26.66 26.66 2.3K
13:13 26.69 26.69 26.69 26.69 3.4K
13:14 26.69 26.69 26.69 26.69 0.6K
13:16 26.71 26.71 26.71 26.71 0.2K
13:18 26.69 26.74 26.69 26.74 1.8K
13:22 26.71 26.71 26.71 26.71 0.5K
13:23 26.69 26.69 26.69 26.69 1.6K
13:24 26.69 26.69 26.65 26.68 2.8K
13:26 26.52 26.52 26.52 26.52 7.2K
13:29 26.48 26.51 26.48 26.51 4.6K
13:30 26.51 26.51 26.51 26.51 0.6K
13:31 26.51 26.51 26.51 26.51 0.1K
13:32 26.51 26.51 26.49 26.49 1.4K
13:33 26.48 26.51 26.48 26.48 3.5K
13:36 26.53 26.53 26.52 26.52 2.6K
13:39 26.54 26.54 26.54 26.54 1.3K
13:47 26.51 26.51 26.51 26.51 1.0K
13:51 26.51 26.53 26.51 26.53 3.4K
13:52 26.53 26.53 26.53 26.53 0.7K
13:53 26.52 26.53 26.52 26.53 1.2K
13:54 26.58 26.58 26.58 26.58 0.9K
13:57 26.58 26.58 26.58 26.58 0.7K
14:00 26.60 26.60 26.60 26.60 0.7K
14:01 26.59 26.59 26.59 26.59 0.6K
14:03 26.56 26.56 26.56 26.56 1.3K
14:04 26.54 26.54 26.54 26.54 0.6K
14:05 26.54 26.54 26.50 26.50 1.7K
14:08 26.49 26.49 26.48 26.48 1.0K
14:10 26.48 26.48 26.48 26.48 0.4K
14:11 26.46 26.47 26.46 26.47 1.7K
14:12 26.54 26.54 26.54 26.54 6.0K
14:14 26.52 26.52 26.50 26.50 0.9K
14:15 26.48 26.48 26.46 26.48 1.5K
14:16 26.49 26.49 26.49 26.49 1.4K
14:18 26.49 26.49 26.49 26.49 0.9K
14:22 26.46 26.46 26.46 26.46 0.2K
14:23 26.49 26.49 26.49 26.49 0.6K
14:24 26.49 26.49 26.49 26.49 0.5K
14:26 26.46 26.46 26.46 26.46 0.1K
14:27 26.49 26.49 26.43 26.43 2.0K
14:28 26.42 26.42 26.42 26.42 0.4K
14:29 26.46 26.48 26.45 26.48 2.3K
14:31 26.47 26.47 26.47 26.47 1.0K
14:32 26.43 26.43 26.43 26.43 0.9K
14:33 26.42 26.42 26.42 26.42 3.5K
14:36 26.44 26.44 26.44 26.44 0.2K
14:37 26.45 26.45 26.45 26.45 0.6K
14:38 26.46 26.46 26.46 26.46 0.6K
14:40 26.47 26.47 26.45 26.47 3.7K
14:41 26.48 26.48 26.48 26.48 0.9K
14:42 26.48 26.48 26.48 26.48 1.3K
14:45 26.52 26.52 26.52 26.52 1.3K
14:47 26.55 26.55 26.55 26.55 0.8K
14:49 26.56 26.57 26.56 26.57 0.7K
14:50 26.60 26.60 26.60 26.60 0.1K
14:51 26.56 26.56 26.56 26.56 0.2K
14:52 26.55 26.55 26.55 26.55 0.4K
14:53 26.51 26.51 26.48 26.48 2.1K
14:54 26.50 26.50 26.50 26.50 1.2K
14:55 26.50 26.50 26.50 26.50 0.6K
14:57 26.53 26.53 26.53 26.53 0.6K
14:59 26.53 26.53 26.53 26.53 1.6K
15:00 26.53 26.53 26.51 26.51 1.4K
15:01 26.52 26.54 26.52 26.54 1.4K
15:02 26.51 26.51 26.51 26.51 1.5K
15:03 26.52 26.52 26.52 26.52 0.3K
15:04 26.51 26.51 26.51 26.51 0.9K
15:05 26.54 26.54 26.54 26.54 1.9K
15:06 26.52 26.52 26.51 26.51 0.7K
15:08 26.51 26.51 26.51 26.51 0.2K
15:09 26.51 26.51 26.51 26.51 1.1K
15:10 26.52 26.52 26.52 26.52 0.5K
15:11 26.50 26.50 26.50 26.50 0.7K
15:13 26.51 26.51 26.51 26.51 0.7K
15:14 26.48 26.48 26.47 26.47 3.6K
15:15 26.46 26.46 26.38 26.38 4.2K
15:17 26.37 26.37 26.36 26.36 1.7K
15:18 26.38 26.38 26.38 26.38 2.2K
15:21 26.38 26.38 26.38 26.38 0.7K
15:23 26.36 26.41 26.36 26.41 2.7K
15:24 26.45 26.45 26.45 26.45 0.4K
15:25 26.42 26.42 26.42 26.42 0.5K
15:26 26.42 26.42 26.42 26.42 0.8K
15:27 26.37 26.38 26.34 26.34 1.9K
15:28 26.38 26.38 26.38 26.38 0.6K
15:29 26.35 26.35 26.35 26.35 1.5K
15:30 26.36 26.36 26.32 26.32 1.1K
15:31 26.32 26.33 26.32 26.33 2.0K
15:32 26.30 26.30 26.30 26.30 0.6K
15:33 26.30 26.30 26.26 26.26 1.9K
15:34 26.20 26.26 26.20 26.26 2.0K
15:35 26.27 26.27 26.27 26.27 0.8K
15:36 26.26 26.28 26.26 26.28 1.2K
15:37 26.27 26.30 26.27 26.30 2.1K
15:39 26.28 26.28 26.24 26.24 3.8K
15:40 26.24 26.26 26.24 26.26 2.0K
15:41 26.30 26.31 26.30 26.31 0.9K
15:42 26.31 26.31 26.31 26.31 0.3K
15:43 26.33 26.34 26.33 26.34 1.1K
15:44 26.34 26.36 26.34 26.36 1.4K
15:45 26.31 26.34 26.31 26.34 0.9K
15:46 26.32 26.34 26.32 26.34 2.7K
15:47 26.32 26.32 26.28 26.28 2.5K
15:48 26.29 26.29 26.29 26.29 4.0K
15:49 26.32 26.32 26.27 26.30 3.4K
15:50 26.32 26.33 26.31 26.31 5.4K
15:51 26.30 26.33 26.30 26.33 0.9K
15:52 26.32 26.32 26.29 26.29 2.7K
15:53 26.31 26.33 26.30 26.33 2.9K
15:54 26.34 26.35 26.32 26.32 4.9K
15:55 26.36 26.36 26.31 26.33 6.7K
15:56 26.33 26.33 26.32 26.32 5.3K
15:57 26.34 26.35 26.32 26.35 10.9K
15:58 26.34 26.40 26.34 26.40 14.5K
15:59 26.38 26.43 26.34 26.41 162.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし