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
09:33 21.07 21.07 21.07 21.07 4.4K
09:35 21.04 21.04 21.02 21.02 0.4K
09:36 20.88 20.88 20.88 20.88 0.3K
09:38 20.99 20.99 20.99 20.99 0.6K
09:41 21.00 21.00 21.00 21.00 0.2K
09:44 20.98 20.98 20.98 20.98 0.4K
09:45 20.99 20.99 20.99 20.99 0.3K
09:46 21.00 21.00 20.93 20.93 0.7K
09:47 20.92 20.92 20.92 20.92 1.1K
09:49 20.66 20.66 20.66 20.66 1.6K
09:52 20.75 20.75 20.75 20.75 0.6K
09:53 20.86 20.86 20.86 20.86 2.3K
09:55 20.85 20.85 20.85 20.85 0.5K
09:56 20.78 20.83 20.78 20.83 2.2K
09:59 20.93 20.93 20.93 20.93 1.5K
10:01 20.92 20.92 20.87 20.87 1.0K
10:02 20.80 20.80 20.80 20.80 3.0K
10:06 20.89 20.89 20.79 20.79 0.9K
10:07 20.84 20.84 20.84 20.84 0.7K
10:09 20.85 20.85 20.85 20.85 0.6K
10:12 20.86 20.86 20.86 20.86 1.5K
10:16 20.73 20.73 20.73 20.73 0.8K
10:18 20.81 20.81 20.81 20.81 0.8K
10:20 20.86 20.86 20.86 20.86 0.6K
10:21 20.80 20.80 20.80 20.80 0.9K
10:27 20.73 20.74 20.73 20.74 0.9K
10:28 20.71 20.71 20.71 20.71 1.8K
10:30 20.72 20.72 20.72 20.72 0.1K
10:31 20.72 20.75 20.72 20.75 0.7K
10:33 20.77 20.77 20.77 20.77 0.8K
10:34 20.82 20.82 20.82 20.82 0.5K
10:37 20.82 20.82 20.82 20.82 0.4K
10:40 20.83 20.83 20.83 20.83 0.4K
10:41 20.82 20.82 20.82 20.82 0.3K
10:42 20.82 20.82 20.82 20.82 0.3K
10:45 20.82 20.82 20.82 20.82 0.4K
10:46 20.81 20.81 20.81 20.81 0.2K
10:47 20.67 20.67 20.67 20.67 1.9K
10:48 20.67 20.67 20.67 20.67 1.7K
10:53 20.66 20.66 20.66 20.66 0.3K
10:54 20.66 20.69 20.66 20.69 1.6K
10:55 20.73 20.78 20.73 20.78 2.5K
10:57 20.75 20.75 20.68 20.68 1.0K
10:58 20.69 20.70 20.69 20.70 1.4K
11:01 20.78 20.78 20.78 20.78 1.1K
11:04 20.85 20.85 20.85 20.85 1.2K
11:05 20.86 20.88 20.86 20.88 0.7K
11:06 20.81 20.83 20.81 20.83 2.8K
11:08 20.86 20.86 20.86 20.86 0.6K
11:10 20.85 20.85 20.85 20.85 0.5K
11:12 20.82 20.82 20.82 20.82 0.6K
11:13 20.81 20.82 20.81 20.82 1.4K
11:14 20.87 20.87 20.87 20.87 1.2K
11:15 20.90 20.90 20.90 20.90 0.4K
11:17 20.86 20.86 20.86 20.86 0.9K
11:19 20.85 20.85 20.84 20.84 1.2K
11:21 20.77 20.77 20.77 20.77 1.5K
11:22 20.77 20.77 20.77 20.77 0.1K
11:23 20.77 20.77 20.77 20.77 0.3K
11:25 20.78 20.78 20.78 20.78 0.1K
11:26 20.80 20.88 20.80 20.88 2.8K
11:28 20.86 20.86 20.84 20.84 1.7K
11:32 20.91 20.91 20.91 20.91 0.2K
11:33 20.87 20.87 20.87 20.87 0.3K
11:35 20.88 20.94 20.88 20.94 1.9K
11:38 20.95 20.95 20.94 20.94 0.8K
11:39 20.93 20.93 20.93 20.93 0.6K
11:42 20.98 20.98 20.98 20.98 0.4K
11:44 20.95 20.95 20.95 20.95 0.3K
11:45 20.96 20.96 20.96 20.96 0.7K
11:48 20.92 20.92 20.92 20.92 1.5K
11:51 20.96 20.96 20.96 20.96 1.3K
11:57 20.96 20.96 20.96 20.96 1.7K
11:59 20.97 20.97 20.97 20.97 0.8K
12:01 21.01 21.01 21.01 21.01 0.6K
12:02 20.99 20.99 20.99 20.99 0.2K
12:03 21.01 21.01 20.99 20.99 1.4K
12:06 20.98 20.98 20.98 20.98 0.5K
12:07 20.98 20.98 20.98 20.98 0.6K
12:11 20.98 20.98 20.98 20.98 0.1K
12:13 21.03 21.03 21.03 21.03 1.5K
12:14 21.03 21.03 21.03 21.03 0.4K
12:15 21.01 21.01 21.01 21.01 0.3K
12:16 21.01 21.01 21.01 21.01 0.8K
12:21 20.99 20.99 20.99 20.99 0.3K
12:24 21.02 21.02 21.02 21.02 1.8K
12:29 21.03 21.03 21.01 21.01 1.3K
12:34 21.05 21.05 21.05 21.05 0.9K
12:36 21.01 21.01 21.01 21.01 0.5K
12:37 21.03 21.05 21.03 21.05 2.0K
12:38 21.07 21.07 21.07 21.07 0.6K
12:40 21.06 21.06 21.06 21.06 0.6K
12:41 21.05 21.05 21.05 21.05 1.1K
12:42 21.06 21.07 21.06 21.07 1.6K
12:48 21.05 21.05 21.05 21.05 0.4K
12:49 21.07 21.10 21.07 21.10 1.9K
12:50 21.10 21.10 21.05 21.05 3.0K
12:59 20.99 20.99 20.99 20.99 0.4K
13:00 21.00 21.00 21.00 21.00 0.1K
13:01 21.00 21.03 21.00 21.03 1.1K
13:02 21.04 21.04 21.04 21.04 0.4K
13:06 21.03 21.03 21.03 21.03 0.4K
13:08 21.06 21.06 21.06 21.06 0.2K
13:10 21.06 21.06 21.06 21.06 1.8K
13:13 21.03 21.07 21.03 21.03 1.6K
13:14 21.07 21.07 21.07 21.07 1.0K
13:17 21.05 21.05 21.05 21.05 0.5K
13:19 21.05 21.06 21.05 21.06 1.4K
13:20 21.06 21.06 21.06 21.06 0.9K
13:22 21.08 21.08 21.08 21.08 0.9K
13:28 21.10 21.10 21.10 21.10 1.0K
13:32 21.13 21.13 21.13 21.13 1.3K
13:35 21.15 21.15 21.15 21.15 0.2K
13:36 21.14 21.14 21.14 21.14 0.4K
13:38 21.15 21.15 21.15 21.15 0.2K
13:39 21.14 21.15 21.14 21.15 1.8K
13:43 21.13 21.13 21.12 21.12 1.2K
13:46 21.11 21.12 21.11 21.12 0.6K
13:47 21.12 21.13 21.12 21.13 1.4K
13:50 21.12 21.13 21.11 21.11 2.6K
13:54 21.13 21.16 21.13 21.16 0.7K
13:55 21.16 21.16 21.16 21.16 1.0K
13:58 21.15 21.15 21.15 21.15 0.8K
14:02 21.16 21.16 21.16 21.16 1.5K
14:05 21.16 21.16 21.16 21.16 1.3K
14:10 21.19 21.19 21.18 21.18 1.2K
14:11 21.16 21.16 21.16 21.16 0.9K
14:16 21.16 21.16 21.16 21.16 0.2K
14:17 21.14 21.14 21.14 21.14 0.1K
14:18 21.16 21.16 21.16 21.16 1.9K
14:26 21.18 21.18 21.18 21.18 1.9K
14:30 21.18 21.18 21.18 21.18 0.9K
14:32 21.17 21.19 21.17 21.19 1.6K
14:39 21.19 21.19 21.19 21.19 0.4K
14:40 21.18 21.18 21.18 21.18 1.4K
14:44 21.19 21.19 21.19 21.19 0.6K
14:46 21.17 21.20 21.17 21.20 2.5K
14:49 21.21 21.21 21.21 21.21 1.5K
14:50 21.23 21.23 21.23 21.23 2.4K
14:56 21.22 21.22 21.22 21.22 0.2K
14:57 21.22 21.22 21.22 21.22 0.4K
14:59 21.21 21.21 21.21 21.21 0.3K
15:00 21.21 21.24 21.21 21.24 2.0K
15:04 21.28 21.28 21.28 21.28 2.8K
15:12 21.30 21.30 21.30 21.30 0.6K
15:14 21.29 21.29 21.27 21.27 1.5K
15:16 21.25 21.25 21.25 21.25 1.5K
15:18 21.25 21.25 21.25 21.25 0.2K
15:19 21.25 21.25 21.25 21.25 0.6K
15:21 21.26 21.28 21.26 21.28 4.7K
15:25 21.29 21.29 21.29 21.29 1.6K
15:28 21.31 21.31 21.31 21.31 0.6K
15:29 21.31 21.31 21.31 21.31 1.7K
15:31 21.30 21.30 21.30 21.30 1.9K
15:32 21.31 21.32 21.31 21.31 0.6K
15:33 21.32 21.32 21.32 21.32 1.5K
15:34 21.33 21.33 21.33 21.32 0.6K
15:35 21.32 21.32 21.30 21.30 1.0K
15:36 21.30 21.30 21.30 21.30 0.4K
15:37 21.32 21.33 21.32 21.33 2.3K
15:41 21.33 21.33 21.33 21.33 0.4K
15:42 21.32 21.32 21.32 21.32 0.3K
15:43 21.32 21.32 21.31 21.31 0.6K
15:44 21.32 21.32 21.30 21.30 2.3K
15:46 21.31 21.33 21.31 21.33 2.9K
15:47 21.31 21.35 21.31 21.33 3.7K
15:48 21.33 21.33 21.30 21.30 4.2K
15:50 21.29 21.32 21.29 21.32 4.0K
15:51 21.33 21.33 21.33 21.33 1.9K
15:52 21.34 21.37 21.34 21.37 4.8K
15:53 21.35 21.35 21.34 21.34 3.0K
15:54 21.32 21.32 21.32 21.32 0.6K
15:55 21.33 21.33 21.32 21.33 4.5K
15:56 21.31 21.35 21.31 21.35 8.0K
15:57 21.34 21.34 21.33 21.34 3.8K
15:58 21.34 21.34 21.31 21.31 5.6K
15:59 21.32 21.32 21.29 21.29 98.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし