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 20.61 20.61 20.61 20.61 9.4K
09:38 20.64 20.64 20.64 20.64 1.2K
09:43 20.68 20.68 20.68 20.68 0.5K
09:44 20.62 20.62 20.62 20.62 0.3K
09:45 20.62 20.62 20.62 20.62 0.4K
09:49 20.61 20.61 20.61 20.61 0.5K
09:51 20.61 20.61 20.61 20.61 1.7K
09:55 20.64 20.64 20.64 20.64 2.4K
10:00 20.57 20.57 20.57 20.57 3.4K
10:04 20.52 20.52 20.50 20.50 1.2K
10:05 20.55 20.55 20.55 20.55 1.2K
10:06 20.52 20.58 20.52 20.57 1.9K
10:09 20.52 20.52 20.52 20.52 0.1K
10:10 20.53 20.53 20.53 20.53 0.4K
10:14 20.48 20.48 20.48 20.48 0.8K
10:16 20.50 20.52 20.50 20.52 2.1K
10:17 20.55 20.55 20.55 20.55 0.3K
10:19 20.50 20.50 20.50 20.50 2.0K
10:24 20.35 20.35 20.35 20.35 0.5K
10:25 20.33 20.33 20.33 20.33 1.7K
10:26 20.28 20.28 20.28 20.28 0.7K
10:30 20.28 20.28 20.28 20.28 0.4K
10:31 20.29 20.29 20.29 20.29 0.4K
10:33 20.28 20.28 20.28 20.28 0.9K
10:36 20.24 20.24 20.14 20.14 2.6K
10:37 20.16 20.16 20.16 20.16 0.3K
10:38 20.19 20.19 20.19 20.19 0.9K
10:39 20.16 20.16 20.16 20.16 1.0K
10:41 20.16 20.16 20.16 20.16 0.2K
10:42 20.16 20.22 20.16 20.22 2.1K
10:44 20.24 20.24 20.24 20.24 0.4K
10:46 20.23 20.23 20.23 20.23 0.5K
10:47 20.23 20.23 20.23 20.23 3.5K
10:54 20.09 20.09 20.09 20.09 0.4K
10:56 20.04 20.04 20.04 20.04 1.1K
10:57 20.04 20.04 20.04 20.04 1.5K
10:58 20.04 20.04 20.04 20.04 0.7K
11:01 19.99 19.99 19.99 19.99 1.8K
11:02 20.01 20.03 20.01 20.02 0.9K
11:03 20.03 20.03 20.03 20.02 0.2K
11:04 20.01 20.01 20.01 20.01 1.8K
11:06 19.99 20.04 19.99 20.00 3.1K
11:07 20.01 20.01 19.97 19.97 0.7K
11:08 20.01 20.01 20.01 20.01 0.5K
11:09 20.01 20.01 20.01 20.01 0.4K
11:10 19.96 19.96 19.96 19.95 2.0K
11:11 19.94 19.94 19.94 19.93 0.3K
11:12 19.94 19.94 19.89 19.89 0.9K
11:13 19.88 19.88 19.88 19.88 0.4K
11:14 19.88 19.88 19.88 19.88 2.1K
11:16 19.87 19.88 19.87 19.88 1.8K
11:17 19.82 19.82 19.82 19.82 0.8K
11:20 19.83 19.87 19.83 19.85 1.9K
11:21 19.90 19.90 19.90 19.90 0.4K
11:22 19.91 19.98 19.91 19.98 1.6K
11:23 19.95 19.95 19.95 19.95 0.4K
11:24 19.96 19.97 19.93 19.97 2.0K
11:25 19.98 19.98 19.98 19.98 0.5K
11:27 19.97 19.97 19.97 19.97 1.0K
11:30 19.93 19.93 19.93 19.93 1.7K
11:31 19.93 19.93 19.93 19.93 0.3K
11:32 19.89 19.89 19.87 19.87 0.6K
11:33 19.85 19.85 19.85 19.85 0.3K
11:34 19.80 19.80 19.80 19.80 0.6K
11:35 19.81 19.83 19.81 19.83 3.4K
11:36 19.87 19.87 19.87 19.87 0.9K
11:37 19.87 19.87 19.87 19.87 0.3K
11:38 19.87 19.87 19.84 19.84 3.0K
11:43 19.86 19.87 19.86 19.87 0.3K
11:44 19.87 19.87 19.87 19.87 0.5K
11:47 19.85 19.89 19.85 19.89 1.3K
11:48 19.91 19.91 19.91 19.91 2.7K
11:50 19.84 19.84 19.84 19.84 1.6K
11:52 19.88 19.88 19.88 19.88 0.4K
11:53 19.89 19.89 19.89 19.89 1.6K
11:56 19.76 19.76 19.76 19.76 0.3K
11:57 19.80 19.81 19.80 19.81 5.2K
11:58 19.86 19.86 19.85 19.85 6.5K
12:01 19.93 19.94 19.93 19.94 0.6K
12:02 19.94 19.94 19.91 19.91 1.7K
12:04 19.83 19.83 19.78 19.78 1.3K
12:06 19.78 19.78 19.78 19.78 2.1K
12:07 19.65 19.65 19.62 19.61 1.7K
12:08 19.60 19.68 19.60 19.68 3.8K
12:09 19.66 19.66 19.66 19.66 0.7K
12:10 19.66 19.66 19.66 19.66 1.2K
12:11 19.65 19.65 19.65 19.65 0.4K
12:12 19.66 19.66 19.66 19.66 1.0K
12:13 19.64 19.64 19.64 19.64 1.2K
12:14 19.60 19.60 19.60 19.60 1.1K
12:15 19.65 19.65 19.65 19.65 3.0K
12:16 19.65 19.65 19.65 19.65 0.6K
12:17 19.64 19.64 19.63 19.63 4.3K
12:18 19.63 19.63 19.63 19.63 2.0K
12:19 19.59 19.59 19.59 19.59 0.4K
12:20 19.59 19.62 19.56 19.61 2.9K
12:22 19.61 19.63 19.61 19.63 1.0K
12:23 19.64 19.64 19.64 19.64 0.7K
12:24 19.62 19.62 19.62 19.62 1.0K
12:25 19.62 19.62 19.60 19.60 0.6K
12:26 19.58 19.58 19.58 19.58 1.2K
12:27 19.57 19.57 19.53 19.56 3.5K
12:28 19.56 19.56 19.56 19.56 0.4K
12:29 19.56 19.56 19.56 19.56 0.6K
12:30 19.55 19.55 19.55 19.55 0.5K
12:31 19.55 19.56 19.55 19.56 0.6K
12:32 19.56 19.58 19.54 19.58 1.8K
12:33 19.57 19.57 19.57 19.57 0.2K
12:34 19.56 19.56 19.56 19.56 1.1K
12:35 19.60 19.64 19.60 19.64 5.6K
12:37 19.65 19.65 19.64 19.64 7.4K
12:42 19.62 19.70 19.62 19.70 2.5K
12:44 19.71 19.71 19.68 19.68 2.5K
12:47 19.69 19.69 19.69 19.69 1.1K
12:48 19.68 19.68 19.68 19.68 1.1K
12:49 19.69 19.69 19.66 19.66 0.7K
12:50 19.69 19.69 19.69 19.68 1.3K
12:52 19.67 19.70 19.67 19.70 2.0K
12:54 19.65 19.68 19.65 19.68 0.6K
12:56 19.65 19.65 19.64 19.64 1.3K
12:57 19.66 19.66 19.64 19.65 2.2K
12:58 19.64 19.64 19.64 19.64 0.4K
12:59 19.63 19.63 19.63 19.63 0.9K
13:01 19.60 19.60 19.56 19.56 2.8K
13:02 19.57 19.57 19.57 19.57 0.9K
13:03 19.57 19.57 19.57 19.57 0.7K
13:04 19.58 19.58 19.58 19.58 2.8K
13:08 19.58 19.58 19.58 19.58 0.7K
13:09 19.59 19.59 19.58 19.58 0.3K
13:10 19.59 19.59 19.59 19.59 0.5K
13:11 19.59 19.65 19.59 19.63 4.5K
13:15 19.64 19.64 19.64 19.64 0.3K
13:16 19.64 19.64 19.64 19.64 1.4K
13:17 19.66 19.68 19.66 19.68 3.4K
13:19 19.67 19.68 19.67 19.68 0.9K
13:20 19.68 19.68 19.68 19.68 0.8K
13:21 19.68 19.68 19.68 19.68 1.1K
13:22 19.67 19.69 19.67 19.69 1.5K
13:23 19.72 19.72 19.72 19.72 1.8K
13:24 19.73 19.73 19.73 19.73 0.5K
13:26 19.70 19.70 19.68 19.68 2.0K
13:28 19.68 19.68 19.66 19.66 1.8K
13:31 19.69 19.69 19.69 19.69 0.2K
13:32 19.70 19.70 19.70 19.70 0.5K
13:33 19.70 19.70 19.70 19.70 0.7K
13:35 19.71 19.71 19.71 19.71 2.1K
13:39 19.74 19.74 19.74 19.74 0.2K
13:40 19.71 19.72 19.70 19.70 5.5K
13:41 19.70 19.70 19.70 19.70 0.7K
13:42 19.69 19.69 19.69 19.69 0.8K
13:46 19.69 19.72 19.69 19.72 3.9K
13:49 19.71 19.72 19.70 19.70 1.0K
13:50 19.71 19.71 19.71 19.71 0.3K
13:52 19.72 19.73 19.72 19.73 1.6K
13:54 19.74 19.74 19.74 19.74 1.7K
13:59 19.71 19.71 19.71 19.70 0.2K
14:00 19.70 19.70 19.67 19.67 2.1K
14:01 19.64 19.66 19.64 19.66 1.1K
14:03 19.68 19.68 19.61 19.61 8.0K
14:04 19.59 19.59 19.58 19.58 2.8K
14:06 19.57 19.57 19.57 19.57 0.1K
14:07 19.59 19.59 19.57 19.57 1.5K
14:08 19.63 19.63 19.63 19.63 2.8K
14:09 19.63 19.63 19.61 19.61 0.7K
14:10 19.59 19.59 19.59 19.59 0.5K
14:11 19.58 19.58 19.58 19.58 0.4K
14:12 19.62 19.63 19.62 19.63 3.5K
14:13 19.63 19.63 19.63 19.63 0.4K
14:14 19.66 19.66 19.66 19.66 0.4K
14:15 19.65 19.65 19.64 19.64 3.8K
14:16 19.62 19.65 19.62 19.65 0.4K
14:17 19.66 19.66 19.66 19.66 0.9K
14:18 19.62 19.62 19.62 19.62 1.8K
14:22 19.57 19.57 19.57 19.57 1.9K
14:23 19.60 19.60 19.60 19.60 1.5K
14:24 19.60 19.61 19.60 19.61 2.8K
14:28 19.58 19.58 19.58 19.58 1.7K
14:31 19.59 19.63 19.59 19.63 4.3K
14:32 19.63 19.63 19.63 19.63 0.5K
14:33 19.64 19.64 19.64 19.64 1.3K
14:34 19.63 19.63 19.63 19.63 0.3K
14:35 19.62 19.62 19.61 19.61 2.0K
14:37 19.62 19.63 19.62 19.63 2.2K
14:39 19.61 19.61 19.61 19.61 0.5K
14:40 19.62 19.62 19.62 19.62 1.1K
14:41 19.66 19.66 19.66 19.66 2.7K
14:46 19.61 19.61 19.59 19.59 0.9K
14:48 19.60 19.60 19.60 19.60 2.6K
14:51 19.61 19.61 19.60 19.60 1.0K
14:52 19.57 19.58 19.57 19.57 1.0K
14:53 19.59 19.59 19.59 19.59 0.6K
14:55 19.57 19.57 19.56 19.56 1.2K
14:57 19.54 19.57 19.54 19.57 2.0K
14:59 19.58 19.58 19.58 19.58 1.7K
15:02 19.57 19.59 19.57 19.59 1.5K
15:03 19.59 19.59 19.56 19.56 1.3K
15:05 19.54 19.54 19.54 19.54 0.5K
15:06 19.54 19.58 19.54 19.58 1.6K
15:07 19.59 19.59 19.59 19.59 0.3K
15:08 19.60 19.60 19.58 19.58 0.7K
15:09 19.58 19.58 19.55 19.55 1.9K
15:10 19.55 19.55 19.55 19.55 0.9K
15:11 19.54 19.55 19.54 19.55 1.2K
15:12 19.58 19.58 19.58 19.58 2.2K
15:14 19.57 19.57 19.57 19.57 0.3K
15:15 19.57 19.57 19.57 19.57 2.0K
15:19 19.59 19.59 19.59 19.59 0.4K
15:20 19.58 19.58 19.58 19.58 1.8K
15:21 19.55 19.56 19.55 19.56 1.2K
15:22 19.54 19.54 19.54 19.54 2.3K
15:24 19.51 19.51 19.48 19.48 4.8K
15:25 19.42 19.42 19.41 19.42 6.7K
15:26 19.40 19.40 19.33 19.37 3.7K
15:27 19.36 19.45 19.36 19.45 7.1K
15:29 19.44 19.44 19.44 19.44 1.5K
15:30 19.46 19.46 19.45 19.45 2.5K
15:32 19.44 19.45 19.44 19.45 0.8K
15:33 19.43 19.43 19.43 19.43 1.4K
15:34 19.42 19.42 19.41 19.41 1.1K
15:36 19.42 19.42 19.42 19.42 0.7K
15:37 19.42 19.42 19.42 19.42 0.2K
15:38 19.39 19.39 19.36 19.36 2.1K
15:39 19.35 19.35 19.35 19.35 2.9K
15:40 19.32 19.33 19.32 19.33 3.6K
15:41 19.33 19.33 19.33 19.33 0.7K
15:42 19.33 19.33 19.33 19.33 0.7K
15:43 19.33 19.34 19.32 19.34 3.1K
15:44 19.36 19.36 19.34 19.34 4.9K
15:45 19.36 19.36 19.32 19.32 2.7K
15:46 19.33 19.33 19.33 19.33 0.5K
15:47 19.33 19.33 19.29 19.29 6.4K
15:48 19.30 19.31 19.29 19.29 5.2K
15:49 19.30 19.31 19.30 19.30 3.7K
15:50 19.29 19.29 19.24 19.24 8.8K
15:51 19.24 19.24 19.22 19.22 4.5K
15:52 19.23 19.27 19.23 19.25 6.8K
15:53 19.24 19.26 19.24 19.24 1.5K
15:54 19.26 19.26 19.23 19.24 5.1K
15:55 19.23 19.26 19.21 19.21 14.1K
15:56 19.21 19.23 19.20 19.20 8.8K
15:57 19.21 19.21 19.21 19.20 9.1K
15:58 19.15 19.17 19.15 19.17 15.8K
15:59 19.15 19.15 19.12 19.13 326.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし