トゥリーハウス・フーズ (THS)

THS
🏛️ アメリカ →
21.27
最終更新: 2025-10-03
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
09:32 20.70 20.70 20.70 20.70 6.6K
09:33 20.83 20.83 20.83 20.83 1.2K
09:35 20.85 20.85 20.85 20.85 0.5K
09:36 20.87 20.87 20.87 20.87 0.4K
09:38 20.75 20.75 20.72 20.72 0.8K
09:40 20.68 20.68 20.68 20.68 1.0K
09:41 20.67 20.67 20.67 20.67 0.2K
09:42 20.66 20.66 20.66 20.66 0.2K
09:45 20.78 20.78 20.71 20.71 1.3K
09:46 20.74 20.74 20.74 20.74 0.3K
09:47 20.79 20.79 20.79 20.79 0.7K
09:49 20.82 20.82 20.82 20.82 0.2K
09:50 20.73 20.73 20.73 20.73 0.2K
09:53 20.81 20.81 20.81 20.81 0.2K
09:55 20.78 20.78 20.78 20.78 1.9K
09:57 20.88 20.88 20.88 20.88 0.2K
09:59 20.85 20.85 20.84 20.84 1.2K
10:00 20.79 20.79 20.79 20.79 0.9K
10:04 20.79 20.79 20.74 20.74 1.1K
10:07 20.74 20.75 20.73 20.75 0.6K
10:08 20.73 20.73 20.73 20.73 0.9K
10:09 20.71 20.71 20.71 20.71 2.9K
10:12 20.63 20.63 20.62 20.62 0.6K
10:13 20.62 20.62 20.62 20.62 0.3K
10:14 20.61 20.61 20.59 20.59 2.6K
10:16 20.56 20.56 20.52 20.52 0.9K
10:17 20.54 20.57 20.54 20.57 1.2K
10:18 20.57 20.57 20.57 20.57 0.4K
10:20 20.57 20.57 20.57 20.57 1.5K
10:21 20.58 20.60 20.58 20.60 1.6K
10:22 20.63 20.63 20.63 20.63 0.5K
10:24 20.64 20.66 20.64 20.64 6.3K
10:26 20.62 20.62 20.62 20.62 0.7K
10:27 20.60 20.60 20.60 20.60 0.5K
10:28 20.64 20.64 20.64 20.64 1.6K
10:31 20.66 20.66 20.66 20.66 0.8K
10:33 20.66 20.66 20.66 20.66 0.5K
10:35 20.64 20.64 20.64 20.64 1.6K
10:36 20.69 20.70 20.69 20.70 0.4K
10:37 20.69 20.69 20.67 20.67 2.1K
10:42 20.69 20.73 20.69 20.73 1.4K
10:43 20.74 20.79 20.74 20.79 2.3K
10:45 20.84 20.84 20.84 20.84 0.3K
10:47 20.77 20.78 20.77 20.78 2.1K
10:48 20.78 20.78 20.78 20.78 0.9K
10:49 20.80 20.80 20.80 20.80 1.3K
10:52 20.82 20.82 20.82 20.82 0.4K
10:54 20.78 20.78 20.78 20.78 1.7K
10:55 20.78 20.78 20.78 20.78 3.4K
10:56 20.71 20.71 20.71 20.71 0.5K
11:00 20.72 20.72 20.72 20.72 0.3K
11:01 20.69 20.69 20.69 20.69 1.4K
11:03 20.65 20.65 20.65 20.65 1.1K
11:05 20.57 20.57 20.57 20.57 0.5K
11:06 20.53 20.56 20.53 20.56 0.7K
11:07 20.56 20.56 20.56 20.56 0.9K
11:10 20.46 20.46 20.46 20.46 0.6K
11:11 20.46 20.46 20.46 20.46 3.5K
11:16 20.39 20.39 20.39 20.39 0.9K
11:17 20.40 20.40 20.40 20.40 0.8K
11:18 20.40 20.40 20.40 20.40 0.5K
11:19 20.41 20.41 20.41 20.41 0.3K
11:20 20.42 20.43 20.42 20.43 2.7K
11:23 20.43 20.43 20.43 20.43 1.5K
11:25 20.37 20.38 20.36 20.36 2.5K
11:28 20.34 20.34 20.34 20.34 0.6K
11:30 20.34 20.34 20.34 20.34 0.7K
11:33 20.32 20.33 20.32 20.33 2.4K
11:38 20.29 20.29 20.28 20.28 1.8K
11:40 20.28 20.28 20.28 20.28 0.5K
11:42 20.28 20.28 20.28 20.28 0.8K
11:43 20.26 20.26 20.26 20.26 4.3K
11:44 20.29 20.29 20.29 20.29 3.5K
11:45 20.28 20.28 20.28 20.28 1.7K
11:46 20.28 20.28 20.28 20.28 2.6K
11:49 20.26 20.26 20.26 20.26 0.6K
11:52 20.27 20.27 20.27 20.27 0.4K
11:53 20.26 20.26 20.26 20.26 0.6K
11:56 20.24 20.24 20.24 20.24 0.8K
11:57 20.25 20.25 20.25 20.25 0.9K
11:58 20.20 20.20 20.17 20.17 2.2K
11:59 20.19 20.19 20.19 20.19 0.2K
12:00 20.20 20.20 20.20 20.20 0.5K
12:02 20.20 20.25 20.20 20.25 2.6K
12:03 20.26 20.26 20.26 20.26 0.5K
12:04 20.25 20.25 20.25 20.25 1.2K
12:07 20.26 20.26 20.26 20.26 1.2K
12:09 20.27 20.27 20.27 20.27 0.6K
12:10 20.26 20.26 20.26 20.26 0.7K
12:11 20.24 20.26 20.24 20.26 5.8K
12:12 20.25 20.25 20.25 20.25 1.5K
12:13 20.30 20.30 20.30 20.30 1.2K
12:15 20.34 20.34 20.34 20.34 0.3K
12:17 20.33 20.35 20.33 20.35 0.4K
12:18 20.33 20.33 20.33 20.33 0.4K
12:19 20.33 20.33 20.33 20.33 0.4K
12:21 20.36 20.36 20.36 20.36 0.7K
12:22 20.36 20.36 20.36 20.36 1.1K
12:23 20.37 20.39 20.37 20.39 2.2K
12:29 20.41 20.41 20.41 20.41 0.3K
12:30 20.41 20.41 20.41 20.41 0.2K
12:32 20.41 20.41 20.41 20.41 0.2K
12:33 20.41 20.43 20.41 20.43 2.2K
12:34 20.43 20.43 20.43 20.43 0.2K
12:35 20.39 20.39 20.38 20.38 2.5K
12:38 20.41 20.41 20.40 20.40 1.2K
12:41 20.39 20.39 20.39 20.39 0.7K
12:43 20.38 20.38 20.38 20.38 1.4K
12:46 20.38 20.38 20.38 20.38 1.0K
12:52 20.39 20.41 20.39 20.41 2.5K
12:56 20.43 20.43 20.43 20.43 1.4K
12:58 20.39 20.39 20.39 20.39 0.5K
13:02 20.41 20.44 20.41 20.44 2.4K
13:03 20.48 20.48 20.48 20.48 1.0K
13:04 20.48 20.48 20.48 20.48 1.0K
13:05 20.48 20.48 20.48 20.48 0.3K
13:07 20.48 20.50 20.48 20.48 1.1K
13:08 20.52 20.52 20.52 20.52 2.5K
13:11 20.48 20.48 20.48 20.48 0.6K
13:12 20.48 20.48 20.48 20.48 1.0K
13:13 20.48 20.48 20.45 20.47 8.7K
13:16 20.50 20.50 20.49 20.49 2.9K
13:17 20.51 20.54 20.51 20.54 1.2K
13:18 20.54 20.54 20.54 20.54 0.4K
13:19 20.55 20.57 20.55 20.57 0.6K
13:20 20.57 20.57 20.57 20.57 1.1K
13:21 20.58 20.58 20.58 20.58 0.2K
13:22 20.57 20.57 20.57 20.57 0.2K
13:23 20.58 20.58 20.58 20.58 0.9K
13:24 20.58 20.58 20.58 20.58 0.2K
13:25 20.61 20.61 20.61 20.61 1.1K
13:28 20.63 20.65 20.63 20.65 2.6K
13:29 20.66 20.66 20.66 20.66 0.1K
13:30 20.66 20.66 20.66 20.66 0.3K
13:31 20.63 20.69 20.63 20.69 0.5K
13:32 20.66 20.66 20.64 20.65 1.6K
13:35 20.64 20.64 20.60 20.60 2.0K
13:36 20.60 20.61 20.60 20.61 0.8K
13:38 20.63 20.63 20.63 20.63 2.3K
13:43 20.60 20.60 20.60 20.60 0.3K
13:44 20.61 20.61 20.61 20.61 1.9K
13:46 20.62 20.62 20.62 20.62 0.3K
13:47 20.61 20.63 20.61 20.63 2.5K
13:54 20.62 20.62 20.62 20.62 1.6K
13:56 20.63 20.63 20.63 20.63 0.2K
13:57 20.62 20.62 20.62 20.62 0.6K
13:58 20.60 20.60 20.60 20.60 1.9K
13:59 20.59 20.59 20.59 20.59 0.9K
14:01 20.61 20.61 20.61 20.61 0.9K
14:03 20.64 20.64 20.64 20.64 0.9K
14:04 20.64 20.64 20.64 20.64 0.8K
14:05 20.65 20.66 20.65 20.66 1.0K
14:07 20.66 20.66 20.66 20.66 1.7K
14:12 20.70 20.70 20.66 20.66 1.7K
14:14 20.70 20.70 20.66 20.66 1.2K
14:15 20.68 20.68 20.66 20.67 1.6K
14:16 20.64 20.64 20.62 20.62 2.3K
14:17 20.62 20.62 20.62 20.62 0.2K
14:18 20.63 20.63 20.63 20.63 1.1K
14:19 20.63 20.63 20.63 20.63 3.8K
14:27 20.63 20.63 20.63 20.63 0.3K
14:28 20.61 20.61 20.61 20.61 2.1K
14:31 20.59 20.59 20.59 20.59 0.3K
14:32 20.59 20.59 20.59 20.59 0.2K
14:33 20.60 20.60 20.60 20.60 2.5K
14:34 20.60 20.60 20.60 20.60 0.4K
14:35 20.58 20.58 20.58 20.58 1.8K
14:37 20.59 20.59 20.59 20.59 0.4K
14:38 20.60 20.60 20.59 20.59 0.6K
14:39 20.60 20.60 20.60 20.60 3.5K
14:41 20.63 20.63 20.63 20.63 0.6K
14:43 20.62 20.62 20.62 20.62 1.1K
14:46 20.61 20.61 20.60 20.60 1.8K
14:48 20.61 20.61 20.61 20.61 1.0K
14:52 20.62 20.62 20.62 20.62 0.4K
14:53 20.62 20.62 20.62 20.62 1.1K
14:55 20.63 20.63 20.63 20.63 2.5K
14:56 20.64 20.64 20.63 20.63 1.9K
14:57 20.63 20.63 20.63 20.63 0.7K
14:59 20.64 20.64 20.64 20.64 0.5K
15:00 20.62 20.62 20.62 20.62 1.4K
15:03 20.59 20.59 20.59 20.59 0.9K
15:05 20.57 20.57 20.57 20.57 0.4K
15:06 20.58 20.59 20.58 20.59 1.5K
15:07 20.59 20.59 20.59 20.59 0.8K
15:08 20.59 20.59 20.59 20.59 2.5K
15:09 20.60 20.61 20.60 20.60 1.3K
15:12 20.62 20.62 20.62 20.62 3.0K
15:13 20.62 20.64 20.62 20.64 1.6K
15:14 20.63 20.63 20.63 20.63 1.5K
15:16 20.61 20.62 20.61 20.62 1.0K
15:17 20.59 20.59 20.59 20.59 1.5K
15:18 20.59 20.59 20.59 20.59 0.5K
15:19 20.61 20.61 20.61 20.61 8.1K
15:20 20.63 20.63 20.63 20.63 1.9K
15:21 20.65 20.65 20.65 20.65 1.0K
15:23 20.66 20.66 20.66 20.66 2.1K
15:24 20.65 20.65 20.65 20.65 0.3K
15:25 20.65 20.65 20.65 20.65 1.1K
15:27 20.66 20.66 20.66 20.66 0.8K
15:28 20.64 20.64 20.64 20.64 2.5K
15:30 20.64 20.65 20.63 20.63 5.9K
15:31 20.64 20.69 20.64 20.69 5.5K
15:32 20.68 20.72 20.68 20.68 3.4K
15:33 20.66 20.66 20.66 20.66 0.3K
15:34 20.67 20.68 20.67 20.68 2.8K
15:37 20.68 20.68 20.67 20.67 1.2K
15:38 20.67 20.67 20.67 20.67 0.7K
15:39 20.67 20.67 20.66 20.66 3.3K
15:40 20.66 20.66 20.66 20.66 1.1K
15:41 20.69 20.69 20.69 20.69 3.2K
15:43 20.69 20.69 20.69 20.69 1.5K
15:44 20.69 20.69 20.69 20.69 1.0K
15:45 20.69 20.69 20.69 20.69 2.0K
15:47 20.64 20.64 20.63 20.63 3.9K
15:48 20.63 20.63 20.63 20.63 1.4K
15:49 20.63 20.63 20.63 20.63 2.1K
15:50 20.62 20.63 20.61 20.62 3.4K
15:51 20.62 20.62 20.62 20.62 5.0K
15:52 20.64 20.64 20.62 20.63 5.1K
15:53 20.63 20.63 20.60 20.60 1.7K
15:54 20.62 20.62 20.59 20.59 4.9K
15:55 20.59 20.60 20.55 20.59 11.2K
15:56 20.60 20.61 20.59 20.60 8.5K
15:57 20.59 20.59 20.55 20.56 13.2K
15:58 20.56 20.57 20.53 20.55 13.4K
15:59 20.55 20.57 20.54 20.57 153.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし