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 20.22 20.22 20.22 20.22 15.9K
09:31 20.45 20.45 20.45 20.45 0.2K
09:32 20.24 20.52 20.24 20.52 1.1K
09:36 20.17 20.31 20.15 20.15 0.3K
09:37 20.15 20.15 20.15 20.15 0.4K
09:39 20.22 20.22 20.22 20.22 0.2K
09:40 20.22 20.22 20.22 20.22 0.1K
09:44 20.23 20.23 20.23 20.23 0.2K
09:45 20.23 20.23 20.23 20.23 0.5K
09:50 20.23 20.23 20.23 20.23 0.8K
09:51 20.22 20.22 20.22 20.22 1.2K
09:52 20.22 20.22 20.21 20.21 0.5K
09:56 20.21 20.21 20.19 20.18 2.1K
10:00 20.20 20.20 20.18 20.18 0.9K
10:04 20.18 20.18 20.18 20.18 1.6K
10:05 20.16 20.16 20.16 20.16 1.0K
10:06 20.16 20.18 20.16 20.18 1.0K
10:07 20.20 20.20 20.20 20.20 0.8K
10:09 20.15 20.15 20.15 20.15 1.3K
10:17 20.12 20.12 20.12 20.12 0.2K
10:18 20.16 20.16 20.16 20.16 0.1K
10:19 20.14 20.15 20.14 20.15 0.5K
10:22 20.10 20.10 20.10 20.10 1.9K
10:23 20.09 20.09 20.09 20.09 1.6K
10:29 20.09 20.12 20.09 20.12 1.1K
10:31 20.13 20.13 20.13 20.13 0.1K
10:33 20.10 20.10 20.10 20.10 0.5K
10:34 20.14 20.17 20.14 20.17 0.8K
10:37 20.20 20.20 20.17 20.17 1.0K
10:38 20.14 20.14 20.14 20.14 2.2K
10:40 20.12 20.12 20.12 20.12 0.4K
10:41 20.12 20.12 20.12 20.11 1.0K
10:43 20.08 20.08 20.08 20.08 1.1K
10:48 20.04 20.04 20.04 20.04 0.6K
10:50 20.09 20.09 20.09 20.09 2.3K
10:52 20.06 20.06 20.06 20.06 2.4K
10:58 19.99 19.99 19.99 19.99 1.0K
11:00 19.94 19.94 19.94 19.94 1.4K
11:03 19.99 20.05 19.99 20.05 1.4K
11:04 20.08 20.08 20.08 20.08 2.4K
11:10 20.09 20.09 20.09 20.09 0.5K
11:11 20.02 20.02 20.02 20.02 1.0K
11:12 19.96 19.96 19.96 19.96 2.4K
11:21 19.90 19.90 19.90 19.90 0.3K
11:22 19.90 19.90 19.90 19.90 1.3K
11:25 19.98 19.98 19.97 19.97 1.0K
11:29 19.94 19.94 19.94 19.94 0.7K
11:31 19.93 19.93 19.93 19.93 0.6K
11:32 19.96 19.96 19.96 19.96 0.5K
11:33 19.92 19.92 19.92 19.92 0.6K
11:34 19.92 19.92 19.92 19.92 0.2K
11:35 19.89 19.89 19.89 19.89 0.5K
11:38 19.88 19.92 19.88 19.92 1.3K
11:39 19.95 19.95 19.95 19.95 0.9K
11:40 19.95 19.95 19.95 19.95 1.0K
11:42 19.89 19.89 19.89 19.89 0.8K
11:45 19.92 19.92 19.92 19.92 0.6K
11:51 19.90 19.90 19.90 19.90 0.2K
11:52 19.90 19.92 19.90 19.92 3.5K
11:57 19.92 19.92 19.92 19.92 0.4K
11:58 19.95 19.95 19.95 19.95 0.6K
11:59 19.92 19.92 19.90 19.90 2.6K
12:00 19.90 19.91 19.90 19.91 0.5K
12:01 19.89 19.89 19.89 19.89 0.1K
12:02 19.91 19.91 19.91 19.91 0.7K
12:04 19.89 19.89 19.89 19.89 0.5K
12:05 19.89 19.89 19.89 19.89 0.8K
12:07 19.87 19.87 19.87 19.87 0.7K
12:08 19.87 19.87 19.87 19.87 1.5K
12:09 19.89 19.89 19.89 19.89 0.8K
12:13 19.90 19.90 19.89 19.89 3.4K
12:14 19.90 19.90 19.90 19.90 0.3K
12:15 19.88 19.88 19.88 19.88 1.1K
12:16 19.88 19.88 19.88 19.88 0.1K
12:17 19.88 19.88 19.88 19.88 0.5K
12:19 19.84 19.84 19.84 19.84 1.2K
12:20 19.85 19.85 19.82 19.82 0.6K
12:21 19.82 19.82 19.82 19.82 0.9K
12:24 19.82 19.82 19.82 19.82 0.5K
12:25 19.82 19.82 19.82 19.82 0.7K
12:26 19.81 19.81 19.79 19.79 2.1K
12:27 19.77 19.77 19.77 19.77 1.1K
12:31 19.80 19.80 19.80 19.80 1.2K
12:32 19.80 19.80 19.80 19.80 0.8K
12:33 19.77 19.77 19.77 19.77 1.2K
12:34 19.78 19.78 19.78 19.77 0.4K
12:35 19.78 19.79 19.78 19.79 3.0K
12:36 19.75 19.78 19.75 19.77 0.9K
12:39 19.78 19.78 19.78 19.77 0.3K
12:40 19.78 19.82 19.78 19.82 2.7K
12:41 19.82 19.89 19.82 19.87 4.4K
12:42 19.90 19.91 19.88 19.89 3.4K
12:43 19.89 19.89 19.89 19.89 1.5K
12:44 19.89 19.89 19.89 19.89 0.7K
12:45 19.89 19.89 19.89 19.89 0.7K
12:46 19.89 19.91 19.89 19.91 3.2K
12:47 19.99 19.99 19.99 19.99 0.2K
12:48 19.95 19.97 19.92 19.97 2.8K
12:50 19.95 19.95 19.95 19.95 2.3K
12:53 19.96 19.96 19.95 19.95 1.3K
12:54 19.92 19.92 19.92 19.92 1.1K
12:55 19.90 19.90 19.90 19.90 1.9K
12:58 19.86 19.86 19.86 19.86 0.7K
12:59 19.87 19.87 19.87 19.86 1.1K
13:02 19.83 19.83 19.83 19.83 0.9K
13:05 19.83 19.83 19.83 19.83 0.5K
13:07 19.86 19.86 19.86 19.86 0.6K
13:08 19.88 19.88 19.88 19.88 0.4K
13:09 19.87 19.87 19.87 19.87 1.3K
13:13 19.93 19.93 19.93 19.93 0.4K
13:14 19.89 19.94 19.89 19.94 0.3K
13:15 19.92 19.92 19.91 19.91 2.3K
13:16 19.90 19.92 19.90 19.92 2.3K
13:18 19.91 19.91 19.89 19.89 3.0K
13:19 19.90 19.90 19.90 19.90 0.6K
13:20 19.87 19.87 19.87 19.87 0.3K
13:21 19.85 19.85 19.85 19.85 1.1K
13:23 19.84 19.84 19.84 19.84 1.2K
13:24 19.84 19.84 19.84 19.84 0.9K
13:26 19.80 19.80 19.80 19.80 0.5K
13:29 19.82 19.84 19.82 19.84 1.7K
13:31 19.89 19.89 19.89 19.89 0.8K
13:34 19.92 19.92 19.92 19.92 0.3K
13:35 19.92 19.92 19.92 19.92 1.5K
13:38 19.95 19.95 19.92 19.92 2.5K
13:39 19.92 19.92 19.92 19.92 0.1K
13:41 19.90 19.90 19.90 19.90 1.9K
13:45 19.91 19.91 19.91 19.91 1.1K
13:47 19.87 19.87 19.86 19.86 0.4K
13:48 19.83 19.85 19.82 19.85 4.5K
13:50 19.82 19.82 19.82 19.82 2.0K
13:56 19.84 19.84 19.84 19.84 0.1K
13:57 19.85 19.85 19.85 19.85 1.2K
13:59 19.85 19.85 19.85 19.85 1.3K
14:01 19.84 19.84 19.84 19.84 4.1K
14:02 19.83 19.83 19.82 19.82 1.2K
14:03 19.81 19.81 19.76 19.76 2.2K
14:05 19.75 19.75 19.75 19.75 0.7K
14:06 19.75 19.75 19.75 19.75 0.3K
14:07 19.75 19.75 19.75 19.75 1.4K
14:10 19.73 19.73 19.73 19.73 0.8K
14:11 19.73 19.73 19.72 19.72 2.0K
14:12 19.71 19.71 19.71 19.71 0.2K
14:13 19.72 19.72 19.71 19.71 2.2K
14:14 19.71 19.71 19.66 19.66 1.7K
14:15 19.65 19.67 19.65 19.65 1.7K
14:16 19.67 19.67 19.67 19.67 0.8K
14:17 19.68 19.68 19.68 19.68 2.2K
14:18 19.71 19.71 19.71 19.71 0.4K
14:19 19.73 19.73 19.73 19.73 0.5K
14:20 19.73 19.73 19.73 19.73 0.5K
14:21 19.74 19.74 19.74 19.74 0.9K
14:22 19.76 19.76 19.76 19.76 0.7K
14:24 19.78 19.78 19.78 19.78 0.8K
14:25 19.79 19.79 19.76 19.76 1.3K
14:26 19.76 19.76 19.75 19.75 1.8K
14:27 19.72 19.72 19.72 19.72 0.6K
14:28 19.69 19.69 19.69 19.69 0.9K
14:30 19.69 19.69 19.69 19.68 0.3K
14:32 19.68 19.68 19.67 19.67 1.3K
14:37 19.66 19.67 19.66 19.67 1.0K
14:38 19.67 19.67 19.67 19.67 2.3K
14:42 19.68 19.68 19.68 19.68 1.3K
14:43 19.70 19.70 19.70 19.70 0.5K
14:44 19.66 19.66 19.66 19.66 0.7K
14:45 19.67 19.67 19.67 19.67 0.9K
14:49 19.68 19.68 19.68 19.68 1.0K
14:51 19.68 19.68 19.67 19.68 3.1K
14:53 19.71 19.72 19.71 19.72 3.1K
14:54 19.72 19.72 19.72 19.72 0.3K
14:55 19.72 19.72 19.70 19.70 0.9K
14:56 19.71 19.71 19.71 19.71 0.6K
14:57 19.70 19.71 19.70 19.70 1.8K
15:00 19.71 19.71 19.71 19.71 0.7K
15:02 19.72 19.72 19.71 19.70 2.2K
15:03 19.70 19.70 19.70 19.70 1.6K
15:04 19.74 19.74 19.74 19.74 0.7K
15:06 19.75 19.75 19.74 19.74 2.4K
15:08 19.81 19.81 19.81 19.81 1.9K
15:09 19.82 19.82 19.82 19.82 1.3K
15:10 19.81 19.81 19.81 19.81 0.8K
15:11 19.81 19.81 19.81 19.81 0.2K
15:12 19.81 19.81 19.81 19.81 2.7K
15:13 19.83 19.83 19.83 19.83 0.6K
15:14 19.83 19.83 19.82 19.82 2.3K
15:18 19.83 19.83 19.82 19.83 2.2K
15:19 19.84 19.84 19.84 19.84 0.6K
15:20 19.83 19.84 19.83 19.84 2.3K
15:21 19.82 19.82 19.82 19.82 1.8K
15:23 19.84 19.84 19.84 19.84 2.8K
15:25 19.87 19.87 19.87 19.87 1.0K
15:26 19.86 19.86 19.83 19.84 2.0K
15:27 19.81 19.83 19.81 19.81 3.4K
15:29 19.82 19.82 19.82 19.82 1.9K
15:31 19.84 19.92 19.84 19.92 9.5K
15:32 19.92 19.92 19.92 19.92 1.4K
15:33 19.92 19.92 19.91 19.92 1.2K
15:34 19.93 19.93 19.90 19.90 2.8K
15:35 19.89 19.90 19.88 19.88 4.7K
15:36 19.88 19.91 19.88 19.91 4.3K
15:37 19.91 19.92 19.91 19.92 1.5K
15:38 19.92 19.92 19.92 19.92 0.9K
15:39 19.93 19.93 19.93 19.93 2.1K
15:40 19.94 19.94 19.92 19.92 1.0K
15:41 19.92 19.92 19.92 19.92 2.6K
15:42 19.91 19.91 19.91 19.91 1.5K
15:43 19.91 19.91 19.91 19.91 0.9K
15:44 19.92 19.92 19.92 19.92 2.3K
15:45 19.92 19.92 19.91 19.91 2.1K
15:46 19.91 19.95 19.91 19.95 5.5K
15:47 19.94 19.94 19.92 19.92 3.9K
15:48 19.92 19.92 19.91 19.92 2.7K
15:49 19.93 19.93 19.93 19.93 1.5K
15:50 19.91 19.92 19.90 19.90 10.4K
15:51 19.91 19.91 19.91 19.91 2.1K
15:52 19.91 19.91 19.86 19.86 6.0K
15:53 19.86 19.88 19.86 19.88 2.6K
15:54 19.88 19.88 19.86 19.88 1.4K
15:55 19.86 19.92 19.83 19.92 12.2K
15:56 19.92 19.93 19.92 19.93 4.8K
15:57 19.93 19.95 19.93 19.95 10.4K
15:58 19.95 19.96 19.94 19.96 13.9K
15:59 19.96 20.01 19.96 20.01 234.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし