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
09:34 21.51 21.51 21.51 21.51 6.0K
09:35 21.35 21.35 21.35 21.35 0.4K
09:38 21.35 21.35 21.35 21.35 1.2K
09:42 21.19 21.19 21.19 21.19 1.5K
09:48 21.35 21.35 21.35 21.35 1.2K
09:50 21.26 21.26 21.26 21.26 0.3K
09:51 21.26 21.26 21.26 21.26 0.3K
09:53 21.27 21.27 21.27 21.27 0.2K
09:54 21.27 21.27 21.27 21.27 0.6K
09:55 21.36 21.36 21.36 21.36 0.2K
09:56 21.36 21.36 21.36 21.36 0.3K
09:58 21.34 21.34 21.32 21.32 0.5K
09:59 21.34 21.34 21.30 21.30 1.8K
10:00 21.32 21.32 21.32 21.32 0.1K
10:01 21.33 21.33 21.28 21.28 3.9K
10:04 21.24 21.24 21.24 21.24 2.3K
10:10 21.23 21.29 21.23 21.29 2.6K
10:12 21.31 21.31 21.31 21.31 0.2K
10:14 21.31 21.31 21.31 21.31 0.6K
10:15 21.28 21.28 21.28 21.28 2.3K
10:18 21.22 21.22 21.22 21.22 0.1K
10:19 21.22 21.22 21.22 21.22 0.7K
10:27 21.27 21.28 21.27 21.28 0.5K
10:28 21.28 21.28 21.28 21.28 0.8K
10:29 21.33 21.37 21.33 21.37 0.8K
10:31 21.35 21.35 21.35 21.35 0.1K
10:32 21.28 21.28 21.26 21.26 2.4K
10:35 21.34 21.34 21.34 21.34 0.7K
10:42 21.35 21.36 21.35 21.35 1.5K
10:43 21.36 21.36 21.36 21.36 1.3K
10:44 21.38 21.38 21.38 21.38 0.8K
10:46 21.36 21.36 21.28 21.29 3.7K
10:49 21.34 21.34 21.34 21.34 1.2K
10:50 21.32 21.32 21.32 21.32 1.1K
10:52 21.34 21.34 21.34 21.34 0.2K
10:54 21.36 21.36 21.36 21.36 0.7K
10:57 21.30 21.30 21.27 21.27 1.9K
10:59 21.26 21.31 21.26 21.29 1.0K
11:00 21.28 21.28 21.28 21.28 1.0K
11:02 21.26 21.26 21.26 21.26 0.2K
11:03 21.27 21.27 21.27 21.27 0.3K
11:04 21.27 21.27 21.23 21.23 2.3K
11:05 21.22 21.24 21.22 21.24 0.3K
11:06 21.25 21.25 21.24 21.24 2.1K
11:08 21.28 21.28 21.28 21.28 0.2K
11:09 21.29 21.29 21.28 21.28 0.9K
11:11 21.25 21.25 21.25 21.25 2.5K
11:13 21.20 21.20 21.20 21.20 0.9K
11:15 21.20 21.20 21.20 21.20 0.4K
11:16 21.20 21.20 21.20 21.20 0.1K
11:17 21.21 21.21 21.21 21.21 0.2K
11:18 21.24 21.24 21.24 21.24 1.2K
11:19 21.26 21.26 21.26 21.26 0.6K
11:20 21.24 21.24 21.24 21.24 1.8K
11:22 21.23 21.24 21.23 21.24 0.6K
11:23 21.23 21.24 21.23 21.24 2.3K
11:26 21.23 21.23 21.23 21.23 0.2K
11:28 21.28 21.30 21.28 21.28 1.5K
11:29 21.28 21.28 21.28 21.28 0.5K
11:30 21.25 21.25 21.24 21.25 2.9K
11:34 21.24 21.24 21.23 21.23 1.0K
11:35 21.25 21.25 21.25 21.25 0.4K
11:36 21.23 21.23 21.19 21.19 2.4K
11:39 21.20 21.23 21.20 21.23 16.4K
11:40 21.19 21.19 21.19 21.19 2.6K
11:48 21.20 21.20 21.20 21.20 0.1K
11:49 21.17 21.18 21.17 21.17 2.8K
11:53 21.17 21.17 21.17 21.17 0.3K
11:55 21.17 21.17 21.17 21.17 0.4K
11:56 21.17 21.19 21.17 21.19 1.8K
11:58 21.17 21.19 21.17 21.19 0.5K
11:59 21.19 21.19 21.19 21.19 0.5K
12:00 21.21 21.21 21.21 21.21 0.3K
12:01 21.19 21.20 21.19 21.20 1.2K
12:02 21.21 21.21 21.21 21.21 3.6K
12:04 21.30 21.30 21.30 21.30 0.4K
12:05 21.28 21.28 21.28 21.28 1.3K
12:06 21.27 21.27 21.27 21.27 0.1K
12:07 21.25 21.25 21.25 21.25 0.5K
12:08 21.23 21.23 21.23 21.23 1.4K
12:12 21.22 21.22 21.22 21.22 0.8K
12:13 21.20 21.22 21.20 21.21 0.5K
12:14 21.19 21.19 21.19 21.19 1.1K
12:18 21.19 21.29 21.19 21.29 5.5K
12:19 21.29 21.32 21.29 21.32 1.4K
12:20 21.38 21.38 21.38 21.38 0.7K
12:21 21.34 21.36 21.34 21.36 1.9K
12:23 21.38 21.38 21.38 21.38 0.5K
12:25 21.36 21.37 21.36 21.37 2.5K
12:30 21.36 21.36 21.36 21.36 0.7K
12:31 21.40 21.40 21.40 21.40 1.0K
12:32 21.39 21.39 21.39 21.39 0.3K
12:34 21.40 21.40 21.40 21.40 1.2K
12:35 21.40 21.40 21.40 21.40 2.3K
12:38 21.45 21.45 21.45 21.45 0.5K
12:39 21.44 21.44 21.42 21.44 0.9K
12:40 21.46 21.48 21.46 21.48 1.0K
12:42 21.46 21.46 21.46 21.46 2.1K
12:43 21.45 21.45 21.45 21.45 0.8K
12:44 21.44 21.44 21.44 21.44 0.3K
12:46 21.40 21.40 21.40 21.40 0.9K
12:48 21.37 21.37 21.37 21.37 0.4K
12:49 21.34 21.34 21.34 21.34 2.3K
12:55 21.36 21.36 21.36 21.36 1.0K
12:56 21.32 21.32 21.32 21.32 1.5K
12:57 21.28 21.28 21.28 21.28 0.5K
12:58 21.28 21.28 21.28 21.28 1.1K
13:00 21.29 21.29 21.29 21.29 0.4K
13:01 21.36 21.36 21.36 21.36 1.7K
13:02 21.34 21.34 21.34 21.34 0.8K
13:04 21.37 21.37 21.37 21.37 1.2K
13:07 21.38 21.38 21.38 21.38 0.2K
13:08 21.35 21.35 21.35 21.35 0.4K
13:11 21.32 21.32 21.32 21.32 2.4K
13:12 21.29 21.29 21.29 21.29 0.7K
13:14 21.29 21.29 21.21 21.21 4.9K
13:15 21.21 21.21 21.21 21.21 1.6K
13:16 21.21 21.21 21.21 21.21 1.3K
13:17 21.22 21.22 21.22 21.22 3.0K
13:21 21.26 21.26 21.25 21.25 1.1K
13:22 21.29 21.29 21.29 21.29 0.3K
13:23 21.30 21.30 21.30 21.30 0.1K
13:24 21.27 21.30 21.27 21.30 0.8K
13:25 21.30 21.32 21.30 21.32 1.8K
13:28 21.30 21.30 21.30 21.30 0.2K
13:29 21.32 21.32 21.29 21.29 2.8K
13:32 21.26 21.26 21.26 21.26 0.7K
13:34 21.31 21.31 21.31 21.31 0.9K
13:36 21.30 21.30 21.30 21.30 0.9K
13:37 21.28 21.29 21.28 21.29 1.2K
13:38 21.29 21.29 21.28 21.28 1.0K
13:39 21.28 21.28 21.26 21.26 0.8K
13:40 21.28 21.28 21.28 21.28 0.1K
13:41 21.30 21.30 21.30 21.30 5.5K
13:43 21.24 21.24 21.23 21.23 0.3K
13:44 21.24 21.24 21.24 21.24 0.4K
13:45 21.24 21.24 21.24 21.24 0.9K
13:47 21.21 21.23 21.21 21.23 0.9K
13:49 21.25 21.26 21.25 21.26 2.2K
13:52 21.26 21.26 21.26 21.26 1.6K
13:56 21.29 21.29 21.29 21.29 1.4K
13:57 21.32 21.32 21.32 21.32 0.6K
13:58 21.29 21.29 21.29 21.29 3.0K
14:02 21.26 21.26 21.26 21.26 0.3K
14:03 21.26 21.26 21.26 21.26 1.0K
14:06 21.27 21.27 21.26 21.26 1.2K
14:07 21.19 21.19 21.19 21.19 1.6K
14:08 21.19 21.19 21.19 21.19 0.9K
14:10 21.19 21.22 21.19 21.22 0.8K
14:12 21.20 21.20 21.20 21.20 2.2K
14:14 21.20 21.20 21.20 21.20 0.7K
14:17 21.21 21.21 21.21 21.21 1.2K
14:18 21.23 21.23 21.21 21.21 3.1K
14:20 21.20 21.20 21.20 21.20 0.6K
14:21 21.19 21.19 21.15 21.15 1.2K
14:24 21.18 21.18 21.18 21.18 1.0K
14:27 21.17 21.17 21.17 21.17 0.5K
14:28 21.17 21.17 21.17 21.17 0.4K
14:29 21.16 21.16 21.16 21.16 0.9K
14:30 21.17 21.17 21.17 21.17 0.1K
14:31 21.18 21.19 21.18 21.19 1.3K
14:32 21.20 21.20 21.20 21.20 1.4K
14:34 21.19 21.19 21.19 21.19 0.7K
14:35 21.17 21.17 21.17 21.17 1.2K
14:37 21.16 21.18 21.16 21.18 2.1K
14:39 21.23 21.23 21.23 21.23 0.1K
14:40 21.21 21.21 21.21 21.21 0.2K
14:41 21.21 21.23 21.21 21.23 2.6K
14:43 21.20 21.20 21.20 21.20 0.6K
14:44 21.20 21.20 21.20 21.20 0.3K
14:45 21.21 21.21 21.21 21.21 1.7K
14:47 21.15 21.15 21.15 21.15 0.6K
14:48 21.17 21.17 21.15 21.15 0.5K
14:49 21.17 21.17 21.17 21.17 1.6K
14:50 21.15 21.16 21.15 21.16 3.5K
14:51 21.12 21.12 21.12 21.12 0.4K
14:52 21.12 21.12 21.12 21.12 0.4K
14:53 21.12 21.12 21.12 21.12 0.4K
14:54 21.16 21.16 21.16 21.16 1.6K
14:55 21.16 21.16 21.16 21.16 0.8K
14:56 21.14 21.14 21.14 21.14 2.3K
14:59 21.11 21.11 21.11 21.11 0.6K
15:00 21.12 21.12 21.12 21.12 0.6K
15:02 21.13 21.13 21.10 21.10 1.0K
15:04 21.10 21.10 21.10 21.10 0.3K
15:05 21.15 21.15 21.15 21.15 1.7K
15:07 21.14 21.14 21.14 21.14 0.1K
15:08 21.13 21.15 21.13 21.15 0.5K
15:09 21.14 21.14 21.14 21.14 2.8K
15:10 21.15 21.15 21.15 21.15 0.5K
15:11 21.17 21.17 21.17 21.17 2.4K
15:15 21.16 21.16 21.16 21.16 1.0K
15:16 21.16 21.16 21.16 21.16 0.6K
15:17 21.15 21.15 21.15 21.15 1.9K
15:18 21.13 21.15 21.12 21.15 1.9K
15:19 21.13 21.15 21.13 21.15 3.8K
15:20 21.15 21.15 21.15 21.15 0.3K
15:21 21.15 21.15 21.15 21.15 0.4K
15:22 21.18 21.19 21.18 21.19 2.3K
15:25 21.19 21.19 21.19 21.19 2.0K
15:26 21.23 21.23 21.20 21.20 1.3K
15:28 21.23 21.23 21.22 21.22 1.1K
15:29 21.23 21.23 21.23 21.23 0.6K
15:30 21.23 21.24 21.23 21.23 3.7K
15:31 21.23 21.23 21.23 21.23 0.4K
15:32 21.24 21.24 21.24 21.24 0.6K
15:33 21.25 21.25 21.25 21.25 0.7K
15:34 21.24 21.24 21.24 21.24 0.2K
15:35 21.26 21.26 21.26 21.26 2.4K
15:36 21.24 21.24 21.24 21.24 1.1K
15:37 21.26 21.26 21.26 21.26 1.0K
15:38 21.28 21.28 21.28 21.28 1.0K
15:39 21.30 21.30 21.30 21.30 0.7K
15:40 21.29 21.29 21.27 21.27 4.7K
15:42 21.26 21.27 21.26 21.27 1.8K
15:43 21.24 21.24 21.24 21.24 1.6K
15:44 21.26 21.28 21.26 21.28 1.5K
15:45 21.28 21.28 21.27 21.27 2.7K
15:46 21.26 21.26 21.26 21.26 0.9K
15:47 21.23 21.23 21.23 21.23 0.4K
15:48 21.20 21.20 21.20 21.20 0.3K
15:49 21.23 21.23 21.20 21.20 3.2K
15:50 21.21 21.21 21.20 21.20 4.7K
15:51 21.22 21.22 21.22 21.22 3.3K
15:52 21.25 21.25 21.25 21.25 1.7K
15:53 21.25 21.25 21.25 21.25 2.1K
15:54 21.26 21.26 21.25 21.26 3.9K
15:55 21.25 21.26 21.25 21.26 3.9K
15:56 21.26 21.27 21.23 21.23 8.1K
15:57 21.23 21.24 21.22 21.22 7.1K
15:58 21.20 21.21 21.20 21.21 9.9K
15:59 21.20 21.21 21.19 21.19 149.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし