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 19.84 20.01 19.84 20.01 7.7K
09:32 19.93 19.93 19.93 19.93 0.5K
09:36 19.81 19.81 19.81 19.81 1.2K
09:37 19.72 19.84 19.72 19.84 1.6K
09:42 19.81 19.81 19.81 19.81 0.5K
09:45 19.79 19.79 19.79 19.79 0.1K
09:46 19.84 19.84 19.84 19.84 1.1K
09:48 19.83 19.83 19.83 19.83 0.8K
09:49 19.83 19.83 19.79 19.79 3.6K
09:50 19.83 19.83 19.83 19.83 0.6K
09:51 19.82 19.82 19.82 19.82 0.6K
09:52 19.79 19.79 19.79 19.79 0.6K
09:55 19.83 19.83 19.83 19.83 1.3K
10:00 19.88 19.90 19.88 19.90 1.0K
10:04 19.95 19.95 19.95 19.95 1.0K
10:09 19.85 19.85 19.81 19.81 3.8K
10:14 19.80 19.80 19.75 19.75 0.7K
10:20 19.74 19.74 19.70 19.70 1.7K
10:21 19.68 19.68 19.68 19.68 0.2K
10:22 19.68 19.68 19.66 19.66 0.6K
10:23 19.61 19.61 19.61 19.61 0.3K
10:24 19.62 19.62 19.62 19.62 0.3K
10:25 19.65 19.65 19.65 19.65 1.2K
10:26 19.65 19.65 19.65 19.65 0.6K
10:29 19.66 19.66 19.66 19.66 0.8K
10:33 19.74 19.74 19.74 19.74 5.8K
10:42 19.88 19.88 19.88 19.88 1.8K
10:43 19.86 19.86 19.86 19.86 0.6K
10:45 19.90 19.90 19.87 19.87 0.5K
10:46 19.89 19.89 19.89 19.89 0.3K
10:47 19.87 19.87 19.87 19.87 0.3K
10:48 19.89 19.91 19.89 19.91 1.0K
10:50 19.89 19.89 19.89 19.89 0.3K
10:51 19.87 19.87 19.87 19.87 1.9K
10:52 19.87 19.87 19.87 19.87 0.5K
10:54 19.84 19.84 19.84 19.84 0.7K
10:57 19.81 19.81 19.81 19.81 0.5K
10:58 19.81 19.82 19.81 19.82 0.5K
10:59 19.82 19.86 19.82 19.86 8.6K
11:02 19.89 19.89 19.89 19.89 0.1K
11:03 19.86 19.86 19.85 19.85 2.3K
11:05 19.85 19.85 19.81 19.81 1.7K
11:06 19.82 19.82 19.82 19.82 1.1K
11:12 19.82 19.82 19.82 19.82 0.3K
11:13 19.78 19.78 19.78 19.77 1.0K
11:14 19.78 19.78 19.78 19.77 0.1K
11:15 19.78 19.78 19.78 19.78 0.4K
11:16 19.73 19.73 19.73 19.73 0.2K
11:17 19.69 19.69 19.66 19.66 2.2K
11:21 19.61 19.61 19.61 19.61 0.2K
11:22 19.63 19.67 19.63 19.67 2.6K
11:23 19.65 19.65 19.65 19.65 0.2K
11:24 19.65 19.65 19.63 19.63 1.4K
11:26 19.66 19.66 19.66 19.66 1.3K
11:27 19.63 19.63 19.63 19.63 1.9K
11:30 19.62 19.62 19.62 19.62 0.1K
11:31 19.63 19.63 19.63 19.63 0.7K
11:33 19.60 19.60 19.60 19.60 0.7K
11:34 19.59 19.59 19.59 19.59 0.4K
11:35 19.61 19.61 19.61 19.61 1.1K
11:36 19.62 19.62 19.62 19.62 1.1K
11:38 19.63 19.63 19.63 19.63 0.4K
11:39 19.63 19.63 19.63 19.63 0.1K
11:40 19.62 19.63 19.62 19.63 0.3K
11:41 19.64 19.66 19.64 19.66 0.7K
11:42 19.66 19.66 19.66 19.66 1.1K
11:44 19.64 19.64 19.64 19.64 0.3K
11:45 19.63 19.63 19.63 19.63 1.0K
11:46 19.61 19.61 19.61 19.61 0.2K
11:47 19.61 19.61 19.61 19.61 0.7K
11:49 19.55 19.55 19.55 19.55 3.3K
11:50 19.54 19.54 19.54 19.54 0.5K
11:52 19.53 19.53 19.53 19.52 0.5K
11:53 19.53 19.53 19.53 19.52 0.9K
11:55 19.48 19.48 19.48 19.48 0.3K
11:56 19.47 19.47 19.47 19.47 0.4K
11:57 19.51 19.51 19.51 19.51 1.5K
11:58 19.50 19.50 19.50 19.50 0.6K
11:59 19.50 19.51 19.50 19.51 1.2K
12:00 19.54 19.54 19.53 19.52 5.6K
12:01 19.53 19.54 19.53 19.54 4.0K
12:02 19.54 19.54 19.54 19.54 0.3K
12:03 19.58 19.58 19.58 19.58 0.8K
12:04 19.61 19.61 19.61 19.61 0.1K
12:05 19.60 19.60 19.60 19.60 0.5K
12:06 19.58 19.58 19.58 19.58 0.6K
12:07 19.58 19.58 19.58 19.58 0.3K
12:08 19.60 19.61 19.60 19.61 1.4K
12:09 19.61 19.61 19.61 19.61 0.5K
12:12 19.59 19.59 19.59 19.59 0.9K
12:14 19.59 19.59 19.59 19.59 0.7K
12:15 19.59 19.59 19.59 19.59 0.3K
12:16 19.59 19.59 19.59 19.59 0.2K
12:18 19.59 19.61 19.58 19.61 1.7K
12:19 19.62 19.62 19.62 19.61 0.3K
12:20 19.62 19.62 19.62 19.61 0.6K
12:21 19.63 19.64 19.60 19.61 3.4K
12:22 19.63 19.63 19.63 19.63 1.5K
12:23 19.62 19.62 19.62 19.61 0.7K
12:29 19.63 19.65 19.63 19.65 1.3K
12:31 19.67 19.67 19.67 19.67 0.5K
12:32 19.68 19.68 19.68 19.68 0.1K
12:33 19.68 19.68 19.68 19.68 1.3K
12:35 19.69 19.69 19.69 19.69 1.2K
12:38 19.70 19.71 19.70 19.71 2.7K
12:39 19.73 19.74 19.73 19.74 1.5K
12:40 19.75 19.75 19.75 19.75 0.5K
12:42 19.73 19.74 19.73 19.74 4.2K
12:44 19.72 19.72 19.69 19.68 2.2K
12:47 19.68 19.68 19.65 19.67 6.0K
12:48 19.66 19.71 19.66 19.70 2.2K
12:49 19.71 19.71 19.70 19.70 0.7K
12:50 19.71 19.71 19.71 19.71 0.3K
12:51 19.70 19.70 19.70 19.70 0.4K
12:52 19.71 19.71 19.71 19.71 0.6K
12:54 19.69 19.70 19.69 19.70 1.3K
12:59 19.76 19.76 19.76 19.76 4.0K
13:00 19.78 19.78 19.78 19.78 1.0K
13:01 19.76 19.76 19.76 19.76 0.6K
13:08 19.77 19.77 19.77 19.77 0.8K
13:09 19.77 19.77 19.77 19.77 0.3K
13:12 19.75 19.79 19.75 19.77 3.2K
13:16 19.77 19.77 19.73 19.73 3.9K
13:17 19.72 19.72 19.72 19.72 0.4K
13:19 19.74 19.76 19.74 19.75 1.7K
13:21 19.77 19.77 19.77 19.77 0.3K
13:22 19.75 19.77 19.74 19.76 1.9K
13:23 19.73 19.73 19.73 19.73 1.2K
13:25 19.73 19.73 19.73 19.73 0.8K
13:26 19.73 19.75 19.73 19.75 0.9K
13:27 19.75 19.75 19.75 19.75 0.3K
13:28 19.75 19.75 19.74 19.74 2.0K
13:29 19.74 19.74 19.74 19.74 0.6K
13:30 19.72 19.72 19.72 19.72 1.2K
13:31 19.72 19.74 19.72 19.72 4.4K
13:32 19.74 19.74 19.69 19.69 4.4K
13:33 19.71 19.71 19.71 19.70 1.7K
13:34 19.72 19.72 19.71 19.70 1.2K
13:35 19.72 19.72 19.72 19.72 0.5K
13:36 19.71 19.71 19.69 19.69 2.7K
13:37 19.67 19.67 19.67 19.67 0.3K
13:38 19.65 19.70 19.65 19.70 4.6K
13:39 19.70 19.70 19.70 19.70 0.5K
13:42 19.70 19.70 19.70 19.70 0.8K
13:43 19.71 19.71 19.71 19.70 0.2K
13:44 19.69 19.69 19.68 19.68 0.9K
13:45 19.66 19.66 19.64 19.64 1.5K
13:46 19.64 19.64 19.64 19.64 0.2K
13:47 19.64 19.64 19.64 19.64 0.3K
13:48 19.64 19.64 19.64 19.64 0.6K
13:49 19.61 19.61 19.61 19.61 0.5K
13:50 19.59 19.61 19.59 19.61 0.4K
13:52 19.61 19.61 19.61 19.61 2.8K
13:53 19.61 19.61 19.61 19.61 0.7K
13:55 19.58 19.58 19.58 19.58 2.8K
13:57 19.59 19.59 19.59 19.59 0.4K
13:58 19.59 19.60 19.59 19.60 1.6K
14:00 19.61 19.61 19.61 19.61 0.5K
14:02 19.59 19.59 19.59 19.59 0.3K
14:05 19.61 19.61 19.61 19.61 0.5K
14:08 19.61 19.61 19.59 19.59 2.1K
14:09 19.61 19.61 19.61 19.61 1.2K
14:10 19.60 19.60 19.60 19.60 1.3K
14:13 19.57 19.57 19.55 19.55 1.6K
14:15 19.55 19.57 19.55 19.57 2.3K
14:16 19.54 19.56 19.54 19.54 1.1K
14:17 19.56 19.56 19.56 19.56 0.7K
14:18 19.56 19.56 19.56 19.56 0.9K
14:23 19.54 19.54 19.54 19.54 0.7K
14:24 19.53 19.53 19.53 19.52 0.6K
14:25 19.53 19.54 19.53 19.54 1.3K
14:27 19.53 19.53 19.52 19.52 1.3K
14:29 19.50 19.50 19.50 19.50 1.0K
14:30 19.48 19.48 19.48 19.48 0.7K
14:31 19.49 19.49 19.49 19.49 0.5K
14:32 19.50 19.50 19.50 19.50 1.9K
14:33 19.50 19.50 19.49 19.49 0.6K
14:34 19.49 19.49 19.49 19.49 0.6K
14:35 19.49 19.49 19.45 19.48 2.2K
14:36 19.46 19.46 19.46 19.45 0.2K
14:37 19.46 19.46 19.46 19.46 0.6K
14:38 19.45 19.46 19.45 19.46 1.2K
14:41 19.45 19.45 19.45 19.45 1.7K
14:43 19.46 19.46 19.46 19.46 0.9K
14:44 19.45 19.45 19.45 19.45 0.5K
14:47 19.48 19.48 19.48 19.48 1.2K
14:48 19.49 19.49 19.49 19.49 0.5K
14:50 19.48 19.48 19.47 19.47 2.1K
14:51 19.48 19.48 19.48 19.48 0.4K
14:52 19.47 19.47 19.45 19.45 1.7K
14:54 19.47 19.47 19.47 19.47 2.2K
14:55 19.48 19.48 19.48 19.48 0.3K
14:56 19.48 19.48 19.48 19.48 0.5K
14:58 19.47 19.47 19.47 19.47 0.3K
14:59 19.44 19.44 19.44 19.44 0.4K
15:00 19.43 19.43 19.43 19.43 0.5K
15:01 19.41 19.41 19.41 19.41 0.3K
15:02 19.44 19.44 19.44 19.44 1.7K
15:03 19.41 19.41 19.41 19.41 1.0K
15:04 19.43 19.43 19.41 19.41 1.8K
15:05 19.42 19.42 19.40 19.40 1.9K
15:06 19.42 19.42 19.42 19.42 1.7K
15:07 19.44 19.44 19.44 19.44 2.0K
15:11 19.44 19.44 19.43 19.43 1.5K
15:12 19.44 19.44 19.42 19.42 0.3K
15:13 19.43 19.43 19.40 19.40 1.1K
15:14 19.39 19.40 19.39 19.40 2.1K
15:15 19.39 19.39 19.39 19.39 0.5K
15:16 19.40 19.40 19.40 19.40 1.2K
15:18 19.36 19.38 19.36 19.38 1.8K
15:19 19.38 19.39 19.38 19.38 2.4K
15:21 19.40 19.40 19.39 19.39 0.6K
15:22 19.37 19.38 19.37 19.38 1.1K
15:23 19.40 19.40 19.40 19.40 1.3K
15:24 19.42 19.43 19.40 19.43 2.6K
15:25 19.46 19.46 19.46 19.46 0.8K
15:26 19.49 19.49 19.45 19.45 1.5K
15:27 19.46 19.46 19.46 19.45 0.2K
15:28 19.46 19.46 19.43 19.44 0.9K
15:30 19.45 19.45 19.45 19.45 1.1K
15:32 19.47 19.47 19.47 19.47 1.0K
15:33 19.47 19.49 19.47 19.49 1.2K
15:34 19.53 19.53 19.53 19.53 2.2K
15:35 19.54 19.57 19.54 19.57 5.5K
15:36 19.52 19.52 19.52 19.52 3.8K
15:37 19.49 19.49 19.49 19.49 0.3K
15:38 19.50 19.50 19.46 19.46 8.4K
15:39 19.48 19.49 19.48 19.49 1.3K
15:40 19.49 19.51 19.49 19.51 2.6K
15:41 19.50 19.50 19.50 19.50 1.6K
15:42 19.52 19.53 19.52 19.53 1.5K
15:43 19.53 19.53 19.53 19.52 1.6K
15:44 19.52 19.55 19.52 19.55 1.8K
15:45 19.54 19.54 19.52 19.52 1.3K
15:46 19.52 19.52 19.52 19.52 0.1K
15:47 19.51 19.53 19.49 19.49 5.4K
15:48 19.51 19.51 19.51 19.51 0.5K
15:49 19.50 19.50 19.49 19.49 2.5K
15:50 19.50 19.54 19.50 19.54 5.1K
15:51 19.52 19.54 19.48 19.48 10.7K
15:52 19.49 19.54 19.49 19.54 3.5K
15:53 19.52 19.52 19.50 19.52 3.5K
15:54 19.51 19.51 19.51 19.51 3.1K
15:55 19.52 19.56 19.52 19.56 9.4K
15:56 19.56 19.57 19.56 19.56 11.2K
15:57 19.56 19.56 19.49 19.54 12.8K
15:58 19.53 19.56 19.53 19.56 8.7K
15:59 19.54 19.54 19.48 19.49 774.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし