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 19.21 19.21 19.21 19.21 5.2K
09:32 19.33 19.33 19.33 19.33 0.8K
09:36 19.43 19.43 19.43 19.43 0.4K
09:37 19.49 19.49 19.49 19.49 2.4K
09:39 19.43 19.52 19.43 19.52 0.5K
09:43 19.52 19.52 19.52 19.52 1.1K
09:46 19.34 19.34 19.34 19.34 0.2K
09:47 19.35 19.35 19.35 19.35 0.2K
09:48 19.34 19.39 19.34 19.39 1.0K
09:49 19.38 19.38 19.38 19.38 1.3K
09:50 19.56 19.56 19.56 19.56 2.5K
09:52 19.60 19.68 19.60 19.68 5.0K
09:53 19.66 19.71 19.66 19.68 3.8K
09:54 19.73 19.73 19.71 19.73 2.5K
09:55 19.71 19.71 19.66 19.70 4.1K
09:56 19.68 19.70 19.68 19.70 0.4K
09:57 19.66 19.68 19.66 19.68 2.0K
09:58 19.63 19.63 19.63 19.63 0.7K
10:01 19.51 19.57 19.51 19.57 1.5K
10:02 19.52 19.52 19.52 19.52 1.4K
10:04 19.51 19.51 19.45 19.45 14.2K
10:05 19.49 19.49 19.49 19.49 0.4K
10:06 19.44 19.45 19.44 19.44 1.2K
10:07 19.51 19.51 19.51 19.51 4.3K
10:09 19.43 19.49 19.38 19.38 1.4K
10:11 19.36 19.36 19.36 19.36 1.4K
10:14 19.27 19.27 19.27 19.27 0.6K
10:15 19.35 19.35 19.35 19.35 1.4K
10:16 19.35 19.35 19.35 19.35 0.8K
10:19 19.37 19.37 19.37 19.37 0.5K
10:22 19.38 19.38 19.38 19.38 0.4K
10:23 19.38 19.38 19.38 19.38 0.1K
10:24 19.33 19.33 19.33 19.33 1.4K
10:26 19.34 19.34 19.34 19.34 5.0K
10:35 19.23 19.23 19.23 19.23 0.4K
10:36 19.24 19.25 19.24 19.25 3.1K
10:41 19.24 19.24 19.24 19.24 0.6K
10:42 19.23 19.23 19.23 19.23 0.3K
10:43 19.27 19.27 19.27 19.27 1.5K
10:44 19.29 19.29 19.29 19.29 0.7K
10:46 19.40 19.40 19.40 19.40 0.1K
10:47 19.31 19.31 19.31 19.31 0.8K
10:48 19.33 19.33 19.31 19.31 4.6K
10:50 19.23 19.30 19.23 19.30 4.0K
10:54 19.29 19.29 19.29 19.29 0.4K
10:55 19.34 19.34 19.34 19.34 1.6K
10:57 19.36 19.36 19.33 19.35 1.4K
10:58 19.33 19.33 19.33 19.33 0.5K
10:59 19.32 19.32 19.32 19.32 0.5K
11:01 19.32 19.32 19.32 19.32 0.5K
11:05 19.34 19.34 19.34 19.34 0.2K
11:07 19.32 19.32 19.32 19.32 0.4K
11:09 19.34 19.36 19.34 19.36 2.5K
11:14 19.36 19.36 19.36 19.36 2.4K
11:15 19.36 19.36 19.36 19.36 0.3K
11:16 19.31 19.31 19.26 19.26 7.3K
11:17 19.22 19.24 19.22 19.24 0.8K
11:18 19.26 19.26 19.26 19.26 0.6K
11:19 19.24 19.24 19.23 19.23 2.0K
11:20 19.24 19.24 19.24 19.24 1.5K
11:22 19.16 19.16 19.16 19.16 2.0K
11:24 19.18 19.18 19.18 19.18 0.4K
11:25 19.18 19.18 19.18 19.18 0.3K
11:26 19.18 19.18 19.18 19.18 0.5K
11:27 19.18 19.18 19.18 19.18 0.4K
11:28 19.18 19.18 19.15 19.17 1.7K
11:30 19.18 19.18 19.18 19.18 1.0K
11:32 19.15 19.15 19.15 19.15 0.2K
11:34 19.15 19.15 19.15 19.15 0.5K
11:35 19.14 19.14 19.14 19.14 1.4K
11:36 19.13 19.14 19.11 19.14 4.2K
11:40 19.18 19.18 19.18 19.18 1.9K
11:41 19.20 19.20 19.20 19.20 0.9K
11:45 19.20 19.20 19.20 19.20 0.7K
11:49 19.24 19.24 19.24 19.24 0.2K
11:52 19.25 19.27 19.25 19.27 0.6K
11:53 19.25 19.25 19.23 19.23 0.6K
11:55 19.29 19.36 19.29 19.36 1.9K
11:56 19.32 19.32 19.30 19.30 5.0K
11:57 19.37 19.37 19.37 19.37 1.9K
12:01 19.31 19.31 19.31 19.31 2.1K
12:02 19.27 19.27 19.27 19.26 1.4K
12:03 19.28 19.28 19.28 19.27 1.5K
12:08 19.29 19.29 19.29 19.29 1.5K
12:11 19.25 19.25 19.25 19.25 2.3K
12:12 19.25 19.25 19.25 19.25 0.3K
12:14 19.24 19.24 19.24 19.24 0.4K
12:15 19.24 19.24 19.24 19.24 0.4K
12:16 19.24 19.24 19.24 19.24 0.1K
12:17 19.24 19.24 19.24 19.24 1.5K
12:21 19.26 19.26 19.26 19.26 0.7K
12:24 19.22 19.22 19.22 19.22 0.5K
12:27 19.28 19.28 19.28 19.28 1.9K
12:32 19.32 19.34 19.32 19.34 0.8K
12:33 19.31 19.31 19.31 19.31 0.4K
12:34 19.36 19.36 19.33 19.33 1.3K
12:40 19.30 19.30 19.30 19.30 0.1K
12:41 19.32 19.32 19.32 19.32 0.4K
12:42 19.31 19.31 19.31 19.31 1.6K
12:44 19.29 19.29 19.29 19.29 0.8K
12:45 19.24 19.24 19.24 19.24 1.0K
12:48 19.24 19.24 19.24 19.24 0.4K
12:49 19.26 19.26 19.26 19.26 0.8K
12:52 19.28 19.28 19.26 19.26 0.8K
12:53 19.28 19.28 19.28 19.28 1.2K
12:58 19.31 19.31 19.31 19.31 1.3K
13:00 19.29 19.31 19.29 19.31 1.3K
13:06 19.33 19.33 19.33 19.33 0.7K
13:07 19.30 19.30 19.30 19.30 0.4K
13:11 19.36 19.36 19.35 19.35 0.6K
13:13 19.42 19.42 19.42 19.42 1.4K
13:14 19.38 19.45 19.38 19.41 4.9K
13:16 19.39 19.39 19.39 19.39 0.6K
13:17 19.39 19.39 19.36 19.36 1.3K
13:20 19.39 19.39 19.39 19.39 2.1K
13:21 19.38 19.38 19.38 19.38 0.8K
13:22 19.37 19.37 19.37 19.37 1.9K
13:27 19.36 19.36 19.36 19.36 0.9K
13:29 19.34 19.34 19.34 19.34 1.1K
13:32 19.34 19.34 19.34 19.34 1.6K
13:34 19.31 19.31 19.31 19.31 0.6K
13:36 19.34 19.34 19.34 19.34 0.8K
13:37 19.33 19.33 19.33 19.33 0.7K
13:39 19.35 19.35 19.35 19.35 0.8K
13:40 19.34 19.35 19.34 19.35 0.7K
13:42 19.35 19.35 19.35 19.35 0.6K
13:44 19.35 19.35 19.32 19.32 1.7K
13:45 19.32 19.32 19.32 19.32 0.6K
13:47 19.32 19.32 19.32 19.32 0.2K
13:48 19.32 19.32 19.32 19.32 0.6K
13:50 19.32 19.32 19.32 19.32 0.7K
13:52 19.28 19.29 19.28 19.29 2.9K
13:55 19.31 19.31 19.31 19.31 0.6K
13:56 19.29 19.29 19.29 19.29 0.8K
13:59 19.29 19.29 19.29 19.29 0.3K
14:01 19.26 19.26 19.26 19.26 0.8K
14:02 19.27 19.27 19.27 19.27 0.4K
14:03 19.29 19.31 19.29 19.31 3.0K
14:07 19.32 19.32 19.32 19.32 0.8K
14:10 19.32 19.32 19.32 19.32 0.9K
14:12 19.32 19.32 19.32 19.32 1.2K
14:13 19.31 19.31 19.31 19.31 0.5K
14:15 19.30 19.30 19.30 19.30 2.5K
14:16 19.30 19.30 19.30 19.30 0.4K
14:17 19.31 19.31 19.29 19.29 0.8K
14:19 19.29 19.29 19.29 19.29 0.4K
14:22 19.28 19.28 19.28 19.28 0.9K
14:23 19.29 19.29 19.29 19.29 0.8K
14:24 19.28 19.28 19.28 19.28 0.5K
14:25 19.28 19.28 19.28 19.28 0.9K
14:26 19.30 19.30 19.30 19.30 1.3K
14:31 19.33 19.33 19.33 19.33 0.8K
14:32 19.34 19.34 19.34 19.34 1.1K
14:35 19.35 19.35 19.35 19.35 0.7K
14:36 19.36 19.36 19.36 19.36 1.1K
14:37 19.35 19.35 19.35 19.35 0.3K
14:38 19.35 19.35 19.35 19.35 0.4K
14:39 19.38 19.38 19.38 19.38 2.2K
14:41 19.39 19.39 19.39 19.39 1.3K
14:42 19.39 19.40 19.39 19.40 1.0K
14:44 19.40 19.40 19.40 19.40 0.8K
14:45 19.39 19.39 19.39 19.39 0.6K
14:47 19.38 19.38 19.35 19.36 2.2K
14:48 19.36 19.36 19.36 19.36 0.8K
14:49 19.36 19.36 19.36 19.36 0.8K
14:51 19.37 19.37 19.37 19.36 0.3K
14:52 19.37 19.38 19.37 19.38 1.1K
14:53 19.38 19.38 19.38 19.38 0.1K
14:54 19.38 19.38 19.38 19.38 0.9K
14:56 19.36 19.39 19.36 19.39 1.5K
14:58 19.38 19.38 19.38 19.38 1.9K
14:59 19.39 19.39 19.39 19.39 1.1K
15:00 19.37 19.40 19.37 19.40 1.9K
15:01 19.39 19.39 19.39 19.39 0.9K
15:02 19.39 19.42 19.39 19.39 5.3K
15:03 19.37 19.37 19.31 19.31 2.9K
15:05 19.31 19.31 19.31 19.31 0.4K
15:06 19.31 19.31 19.31 19.31 0.5K
15:08 19.32 19.33 19.32 19.33 1.2K
15:09 19.36 19.36 19.36 19.36 1.5K
15:10 19.37 19.37 19.37 19.36 0.8K
15:12 19.34 19.34 19.34 19.34 0.7K
15:13 19.36 19.36 19.36 19.36 2.1K
15:18 19.43 19.43 19.42 19.42 2.9K
15:19 19.42 19.42 19.38 19.38 0.7K
15:20 19.42 19.44 19.42 19.44 1.9K
15:22 19.42 19.43 19.42 19.43 2.2K
15:23 19.44 19.44 19.44 19.44 0.7K
15:24 19.43 19.43 19.43 19.43 3.3K
15:26 19.44 19.44 19.44 19.43 0.3K
15:27 19.44 19.44 19.42 19.42 4.4K
15:29 19.44 19.45 19.44 19.45 3.2K
15:30 19.45 19.45 19.45 19.45 0.8K
15:31 19.43 19.43 19.40 19.40 9.2K
15:32 19.42 19.42 19.42 19.42 1.3K
15:33 19.42 19.44 19.42 19.44 1.4K
15:34 19.43 19.43 19.41 19.41 1.6K
15:36 19.42 19.42 19.40 19.40 1.6K
15:37 19.40 19.40 19.40 19.40 1.3K
15:39 19.42 19.50 19.42 19.50 4.0K
15:40 19.47 19.48 19.47 19.48 1.8K
15:41 19.48 19.48 19.48 19.48 1.4K
15:42 19.45 19.45 19.45 19.45 0.3K
15:43 19.46 19.46 19.44 19.46 2.2K
15:44 19.43 19.43 19.43 19.43 3.6K
15:46 19.40 19.40 19.40 19.40 1.0K
15:47 19.40 19.42 19.40 19.42 5.5K
15:48 19.41 19.41 19.41 19.41 1.6K
15:50 19.42 19.42 19.35 19.35 8.4K
15:51 19.35 19.35 19.35 19.35 2.3K
15:52 19.34 19.34 19.34 19.34 3.4K
15:53 19.33 19.35 19.33 19.35 3.6K
15:54 19.39 19.39 19.39 19.39 2.5K
15:55 19.37 19.42 19.37 19.42 9.9K
15:56 19.40 19.40 19.39 19.39 5.8K
15:57 19.40 19.43 19.40 19.43 5.5K
15:58 19.42 19.45 19.42 19.44 8.2K
15:59 19.43 19.45 19.42 19.42 150.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし