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
09:30 19.63 19.63 19.56 19.56 5.5K
09:31 19.63 19.65 19.63 19.65 1.2K
09:33 19.84 19.92 19.84 19.92 1.4K
09:34 19.88 19.88 19.86 19.86 0.9K
09:36 19.88 19.88 19.88 19.88 0.1K
09:38 19.75 19.78 19.75 19.76 1.0K
09:39 19.75 19.76 19.73 19.76 1.7K
09:42 19.77 19.77 19.77 19.77 0.4K
09:44 19.77 19.77 19.77 19.77 0.3K
09:47 19.77 19.77 19.77 19.77 0.4K
09:50 19.77 19.77 19.77 19.77 0.8K
09:57 19.79 19.79 19.79 19.79 0.7K
09:58 19.74 19.74 19.74 19.74 1.8K
10:08 19.75 19.75 19.75 19.75 0.1K
10:10 19.75 19.77 19.75 19.77 2.4K
10:11 19.79 19.79 19.78 19.78 3.1K
10:12 19.78 19.78 19.78 19.77 1.0K
10:13 19.78 19.83 19.78 19.83 2.8K
10:14 19.84 19.84 19.84 19.84 4.2K
10:15 19.87 19.88 19.86 19.86 3.2K
10:16 19.87 19.87 19.87 19.86 0.4K
10:17 19.87 19.87 19.87 19.87 0.4K
10:19 19.85 19.85 19.85 19.85 0.1K
10:20 19.85 19.87 19.85 19.85 0.3K
10:21 19.87 19.87 19.85 19.85 0.5K
10:22 19.86 19.86 19.86 19.86 0.5K
10:23 19.84 19.84 19.78 19.78 3.5K
10:25 19.76 19.76 19.74 19.74 2.0K
10:26 19.77 19.77 19.77 19.77 0.3K
10:27 19.76 19.76 19.76 19.76 1.2K
10:30 19.74 19.74 19.74 19.74 0.6K
10:31 19.72 19.72 19.72 19.72 1.2K
10:32 19.72 19.72 19.72 19.72 0.9K
10:33 19.73 19.73 19.71 19.71 1.8K
10:34 19.71 19.71 19.71 19.71 0.8K
10:35 19.71 19.71 19.71 19.71 0.2K
10:36 19.73 19.74 19.73 19.74 3.4K
10:38 19.71 19.71 19.71 19.71 1.5K
10:40 19.68 19.68 19.68 19.68 1.6K
10:45 19.66 19.66 19.66 19.66 1.0K
10:47 19.65 19.65 19.65 19.65 0.4K
10:48 19.61 19.61 19.61 19.61 2.9K
10:54 19.64 19.64 19.64 19.64 0.2K
10:55 19.64 19.64 19.64 19.64 0.2K
10:56 19.64 19.64 19.64 19.64 0.7K
10:57 19.65 19.65 19.60 19.60 1.4K
10:58 19.57 19.57 19.57 19.57 1.0K
10:59 19.66 19.66 19.63 19.63 6.7K
11:00 19.64 19.64 19.64 19.64 0.7K
11:02 19.65 19.65 19.61 19.65 1.7K
11:04 19.61 19.64 19.60 19.64 4.4K
11:05 19.61 19.61 19.61 19.61 0.1K
11:06 19.68 19.68 19.65 19.65 3.7K
11:07 19.67 19.67 19.61 19.61 5.5K
11:09 19.62 19.62 19.62 19.61 0.5K
11:10 19.63 19.63 19.63 19.63 0.3K
11:11 19.65 19.65 19.65 19.65 0.6K
11:12 19.60 19.61 19.59 19.59 2.1K
11:13 19.57 19.58 19.57 19.58 3.2K
11:15 19.60 19.69 19.59 19.69 4.5K
11:16 19.69 19.69 19.69 19.69 0.6K
11:19 19.64 19.64 19.64 19.64 1.0K
11:20 19.63 19.63 19.63 19.63 0.5K
11:21 19.67 19.67 19.67 19.67 0.7K
11:24 19.66 19.66 19.66 19.66 0.6K
11:26 19.66 19.66 19.66 19.66 0.7K
11:28 19.66 19.66 19.66 19.66 0.2K
11:29 19.68 19.68 19.68 19.68 0.3K
11:31 19.69 19.69 19.67 19.67 4.2K
11:32 19.69 19.69 19.69 19.68 2.4K
11:36 19.77 19.77 19.74 19.74 1.8K
11:37 19.74 19.74 19.74 19.74 1.1K
11:40 19.73 19.73 19.73 19.73 1.5K
11:43 19.68 19.68 19.68 19.68 0.8K
11:46 19.70 19.72 19.70 19.72 1.2K
11:48 19.70 19.70 19.70 19.70 1.3K
11:51 19.67 19.67 19.67 19.67 1.1K
11:54 19.65 19.65 19.65 19.65 0.9K
11:55 19.65 19.65 19.65 19.65 0.3K
11:56 19.65 19.65 19.65 19.65 0.2K
11:57 19.65 19.65 19.65 19.65 0.7K
11:58 19.65 19.67 19.65 19.67 2.4K
12:00 19.67 19.67 19.67 19.67 0.9K
12:02 19.69 19.69 19.67 19.67 3.1K
12:03 19.65 19.65 19.65 19.65 2.0K
12:05 19.66 19.66 19.66 19.66 0.4K
12:06 19.66 19.69 19.66 19.68 4.7K
12:08 19.70 19.70 19.70 19.70 0.5K
12:09 19.69 19.69 19.69 19.68 1.3K
12:14 19.69 19.69 19.69 19.69 0.6K
12:15 19.71 19.71 19.71 19.70 1.2K
12:17 19.70 19.70 19.70 19.70 0.4K
12:20 19.72 19.76 19.72 19.76 8.9K
12:22 19.80 19.80 19.80 19.80 1.9K
12:23 19.74 19.74 19.73 19.73 7.9K
12:24 19.73 19.73 19.73 19.73 0.6K
12:25 19.73 19.73 19.73 19.73 0.2K
12:26 19.73 19.73 19.73 19.73 0.3K
12:27 19.73 19.73 19.73 19.73 0.1K
12:28 19.73 19.73 19.73 19.73 0.3K
12:30 19.71 19.71 19.71 19.71 10.4K
12:31 19.69 19.70 19.69 19.70 1.9K
12:32 19.70 19.70 19.70 19.70 0.6K
12:34 19.72 19.73 19.72 19.73 2.6K
12:35 19.71 19.71 19.68 19.68 1.1K
12:36 19.67 19.67 19.67 19.67 0.5K
12:38 19.64 19.64 19.64 19.64 0.7K
12:39 19.60 19.60 19.60 19.60 1.6K
12:40 19.59 19.59 19.59 19.59 0.2K
12:41 19.58 19.58 19.58 19.58 0.8K
12:43 19.60 19.60 19.59 19.59 2.9K
12:45 19.59 19.60 19.58 19.58 3.1K
12:48 19.56 19.56 19.56 19.56 1.6K
12:51 19.59 19.59 19.59 19.59 0.7K
12:55 19.57 19.57 19.57 19.57 1.1K
12:59 19.57 19.57 19.57 19.57 6.1K
13:01 19.52 19.52 19.49 19.49 3.3K
13:02 19.49 19.49 19.49 19.49 0.5K
13:04 19.47 19.47 19.47 19.47 1.7K
13:06 19.45 19.45 19.45 19.45 1.0K
13:07 19.46 19.46 19.46 19.46 2.9K
13:11 19.50 19.50 19.50 19.50 4.7K
13:15 19.54 19.55 19.54 19.55 3.1K
13:19 19.53 19.55 19.53 19.55 0.8K
13:20 19.56 19.56 19.56 19.56 0.6K
13:22 19.55 19.55 19.55 19.55 1.4K
13:23 19.56 19.56 19.56 19.56 0.2K
13:25 19.57 19.59 19.57 19.59 1.1K
13:26 19.59 19.59 19.56 19.56 1.1K
13:27 19.57 19.57 19.54 19.54 1.7K
13:29 19.52 19.54 19.52 19.54 1.5K
13:31 19.53 19.54 19.53 19.53 1.2K
13:32 19.53 19.53 19.53 19.53 0.7K
13:34 19.55 19.55 19.55 19.55 1.4K
13:35 19.56 19.56 19.56 19.56 1.5K
13:38 19.55 19.55 19.55 19.55 0.9K
13:43 19.55 19.56 19.55 19.56 1.1K
13:44 19.56 19.56 19.56 19.56 0.6K
13:45 19.56 19.56 19.56 19.56 0.7K
13:46 19.54 19.54 19.54 19.54 3.3K
13:51 19.48 19.48 19.48 19.48 0.5K
13:52 19.47 19.50 19.47 19.50 2.9K
13:55 19.48 19.48 19.48 19.48 0.4K
13:57 19.49 19.49 19.48 19.49 1.1K
13:58 19.49 19.49 19.49 19.49 2.1K
14:01 19.48 19.49 19.48 19.49 5.2K
14:02 19.49 19.49 19.49 19.49 0.4K
14:03 19.49 19.49 19.49 19.49 11.5K
14:05 19.50 19.50 19.49 19.49 3.4K
14:06 19.50 19.50 19.50 19.50 1.6K
14:09 19.48 19.50 19.48 19.50 5.8K
14:12 19.47 19.47 19.44 19.44 2.0K
14:13 19.46 19.47 19.46 19.47 2.5K
14:14 19.47 19.47 19.47 19.47 1.1K
14:15 19.49 19.49 19.49 19.49 1.0K
14:16 19.49 19.50 19.49 19.50 1.3K
14:18 19.49 19.49 19.49 19.49 2.2K
14:20 19.53 19.53 19.53 19.52 0.2K
14:21 19.52 19.52 19.52 19.52 1.9K
14:24 19.50 19.50 19.50 19.50 2.4K
14:25 19.50 19.50 19.50 19.50 1.2K
14:26 19.50 19.50 19.49 19.49 0.7K
14:27 19.49 19.49 19.49 19.49 1.9K
14:28 19.49 19.49 19.49 19.49 1.1K
14:32 19.50 19.50 19.50 19.50 0.5K
14:33 19.49 19.51 19.49 19.51 2.7K
14:37 19.51 19.51 19.51 19.51 0.7K
14:38 19.51 19.51 19.51 19.51 1.1K
14:39 19.49 19.50 19.49 19.50 0.8K
14:41 19.51 19.51 19.51 19.51 1.0K
14:42 19.54 19.54 19.51 19.51 4.9K
14:44 19.51 19.51 19.51 19.51 0.2K
14:45 19.51 19.51 19.51 19.51 0.8K
14:46 19.51 19.51 19.51 19.51 0.5K
14:47 19.49 19.50 19.49 19.50 2.3K
14:49 19.51 19.51 19.51 19.51 5.7K
14:50 19.53 19.53 19.53 19.53 4.7K
14:55 19.54 19.55 19.54 19.55 0.3K
14:56 19.58 19.58 19.58 19.58 2.9K
14:57 19.57 19.57 19.57 19.57 0.4K
14:58 19.58 19.58 19.58 19.58 3.4K
14:59 19.56 19.57 19.56 19.57 2.0K
15:00 19.54 19.54 19.54 19.54 0.2K
15:01 19.55 19.55 19.55 19.55 2.8K
15:03 19.56 19.57 19.56 19.57 1.5K
15:04 19.59 19.59 19.58 19.58 6.9K
15:05 19.58 19.58 19.58 19.58 1.0K
15:06 19.57 19.57 19.57 19.57 0.9K
15:07 19.57 19.57 19.57 19.57 1.0K
15:08 19.58 19.58 19.58 19.58 2.3K
15:09 19.57 19.57 19.57 19.57 1.1K
15:10 19.57 19.57 19.56 19.57 8.9K
15:15 19.56 19.59 19.56 19.59 13.1K
15:16 19.61 19.61 19.61 19.61 2.4K
15:19 19.58 19.59 19.58 19.59 4.9K
15:20 19.58 19.60 19.58 19.60 8.3K
15:21 19.60 19.62 19.60 19.62 5.4K
15:23 19.61 19.63 19.61 19.63 4.9K
15:24 19.63 19.63 19.63 19.63 1.3K
15:25 19.61 19.61 19.61 19.61 2.5K
15:26 19.60 19.60 19.60 19.60 2.3K
15:27 19.59 19.59 19.59 19.59 0.4K
15:28 19.60 19.60 19.58 19.58 3.5K
15:29 19.57 19.59 19.57 19.59 8.4K
15:30 19.61 19.63 19.61 19.63 3.6K
15:31 19.63 19.63 19.61 19.61 2.1K
15:32 19.62 19.63 19.60 19.60 8.2K
15:33 19.59 19.59 19.57 19.57 9.0K
15:34 19.57 19.57 19.57 19.57 1.3K
15:35 19.57 19.57 19.55 19.56 4.8K
15:36 19.53 19.55 19.53 19.55 8.1K
15:37 19.60 19.60 19.60 19.60 0.3K
15:38 19.61 19.62 19.61 19.62 1.4K
15:39 19.62 19.62 19.59 19.59 10.9K
15:40 19.59 19.59 19.59 19.59 0.2K
15:41 19.59 19.59 19.59 19.59 1.1K
15:42 19.59 19.59 19.59 19.59 4.9K
15:43 19.59 19.59 19.59 19.59 1.9K
15:44 19.58 19.58 19.58 19.58 2.6K
15:46 19.61 19.61 19.59 19.60 5.0K
15:47 19.58 19.59 19.58 19.59 1.6K
15:48 19.59 19.59 19.59 19.59 1.7K
15:49 19.60 19.60 19.60 19.60 2.2K
15:50 19.61 19.61 19.61 19.61 4.0K
15:51 19.61 19.63 19.61 19.63 2.5K
15:52 19.63 19.68 19.63 19.68 13.8K
15:53 19.68 19.71 19.67 19.71 5.5K
15:54 19.69 19.71 19.69 19.71 3.2K
15:55 19.71 19.71 19.71 19.70 6.2K
15:56 19.72 19.75 19.72 19.75 9.9K
15:57 19.74 19.75 19.74 19.75 12.8K
15:58 19.75 19.75 19.71 19.73 12.0K
15:59 19.74 19.77 19.71 19.77 277.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし