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 19.50 19.50 19.29 19.29 8.1K
09:31 19.26 19.26 19.26 19.26 1.6K
09:32 19.35 19.35 19.35 19.35 0.8K
09:40 19.26 19.26 19.12 19.12 0.9K
09:41 19.11 19.11 19.07 19.07 1.1K
09:42 19.07 19.07 19.07 19.07 0.2K
09:43 19.19 19.19 19.19 19.19 1.1K
09:44 19.19 19.19 19.19 19.19 0.5K
09:49 19.19 19.19 19.19 19.19 1.0K
09:52 18.97 18.97 18.97 18.97 1.1K
09:53 18.93 18.93 18.93 18.93 1.3K
09:54 18.95 18.95 18.95 18.95 0.2K
09:55 18.84 18.84 18.84 18.84 0.7K
09:57 18.94 18.94 18.84 18.84 2.9K
10:00 18.90 19.00 18.90 19.00 5.8K
10:01 18.90 18.90 18.90 18.90 0.2K
10:02 19.02 19.02 19.02 19.02 1.6K
10:04 19.16 19.16 19.16 19.16 0.6K
10:06 19.15 19.15 19.15 19.15 1.1K
10:07 19.12 19.12 19.12 19.12 1.1K
10:08 19.07 19.07 19.07 19.07 1.3K
10:09 19.06 19.08 19.03 19.08 1.5K
10:10 19.07 19.10 19.07 19.10 1.2K
10:12 19.10 19.13 19.10 19.13 1.7K
10:14 19.12 19.12 19.12 19.12 0.2K
10:15 19.09 19.09 19.09 19.09 1.3K
10:16 19.13 19.13 19.13 19.13 1.9K
10:17 19.15 19.15 19.15 19.15 0.3K
10:18 19.12 19.12 19.12 19.12 0.8K
10:19 19.15 19.15 19.15 19.15 1.6K
10:21 19.19 19.19 19.18 19.18 1.3K
10:22 19.18 19.18 19.18 19.18 0.4K
10:23 19.23 19.23 19.23 19.23 2.4K
10:28 19.25 19.26 19.23 19.26 4.5K
10:32 19.22 19.22 19.22 19.22 2.4K
10:33 19.17 19.17 19.17 19.17 0.2K
10:34 19.18 19.18 19.14 19.14 0.8K
10:36 19.18 19.18 19.18 19.18 0.6K
10:38 19.17 19.17 19.17 19.17 1.1K
10:41 19.15 19.15 19.15 19.15 1.4K
10:42 19.11 19.11 19.11 19.11 0.6K
10:43 19.11 19.11 19.11 19.11 1.6K
10:47 19.11 19.11 19.11 19.11 2.5K
10:49 19.15 19.15 19.13 19.13 1.0K
10:50 19.09 19.09 19.09 19.09 0.3K
10:51 19.12 19.12 19.12 19.11 0.5K
10:52 19.09 19.09 19.09 19.09 1.5K
10:57 19.10 19.10 19.10 19.10 0.4K
10:58 19.10 19.11 19.10 19.11 2.1K
11:01 19.13 19.13 19.13 19.13 0.8K
11:02 19.17 19.17 19.17 19.17 2.1K
11:04 19.19 19.19 19.17 19.17 0.8K
11:05 19.15 19.15 19.15 19.15 2.6K
11:06 19.18 19.18 19.18 19.18 0.9K
11:10 19.20 19.20 19.20 19.20 1.1K
11:12 19.21 19.21 19.21 19.20 0.4K
11:13 19.21 19.21 19.21 19.20 1.1K
11:14 19.22 19.22 19.21 19.21 0.9K
11:15 19.24 19.24 19.23 19.23 6.1K
11:18 19.21 19.21 19.21 19.21 2.1K
11:19 19.18 19.18 19.18 19.18 1.4K
11:20 19.19 19.19 19.19 19.19 0.8K
11:21 19.19 19.19 19.19 19.18 1.4K
11:23 19.17 19.17 19.17 19.17 1.1K
11:24 19.20 19.20 19.20 19.20 0.4K
11:25 19.20 19.20 19.20 19.20 0.3K
11:26 19.22 19.23 19.22 19.23 1.2K
11:27 19.24 19.24 19.24 19.24 1.5K
11:31 19.22 19.22 19.22 19.22 0.4K
11:32 19.22 19.23 19.22 19.23 3.4K
11:33 19.23 19.24 19.23 19.24 4.5K
11:35 19.26 19.26 19.26 19.26 0.7K
11:37 19.27 19.27 19.27 19.27 2.0K
11:39 19.26 19.26 19.26 19.26 0.6K
11:42 19.26 19.26 19.26 19.26 0.4K
11:43 19.25 19.25 19.25 19.25 4.2K
11:47 19.26 19.26 19.26 19.26 1.5K
11:50 19.25 19.25 19.25 19.25 1.8K
11:53 19.16 19.19 19.16 19.18 4.5K
11:58 19.21 19.22 19.20 19.20 1.6K
11:59 19.24 19.24 19.24 19.24 1.0K
12:02 19.21 19.21 19.21 19.21 0.7K
12:05 19.22 19.22 19.22 19.22 0.1K
12:06 19.22 19.22 19.22 19.22 0.6K
12:08 19.20 19.20 19.20 19.20 2.1K
12:09 19.19 19.19 19.19 19.18 0.1K
12:10 19.19 19.19 19.19 19.18 0.2K
12:11 19.19 19.19 19.19 19.19 0.5K
12:12 19.18 19.18 19.18 19.18 0.7K
12:13 19.19 19.19 19.19 19.18 0.5K
12:14 19.20 19.20 19.20 19.20 0.4K
12:15 19.19 19.19 19.19 19.19 0.5K
12:16 19.21 19.21 19.18 19.18 1.3K
12:17 19.18 19.18 19.18 19.18 3.0K
12:21 19.14 19.14 19.14 19.14 1.6K
12:26 19.15 19.16 19.15 19.16 2.7K
12:27 19.16 19.16 19.16 19.16 0.4K
12:29 19.14 19.14 19.14 19.14 1.1K
12:32 19.12 19.13 19.12 19.13 3.5K
12:34 19.13 19.13 19.13 19.13 1.2K
12:35 19.13 19.13 19.13 19.13 0.2K
12:36 19.12 19.17 19.12 19.17 5.2K
12:37 19.18 19.26 19.18 19.26 1.9K
12:38 19.25 19.25 19.25 19.25 0.2K
12:39 19.26 19.26 19.25 19.25 3.1K
12:41 19.26 19.26 19.26 19.26 1.6K
12:43 19.26 19.26 19.26 19.26 1.5K
12:47 19.30 19.32 19.30 19.32 1.4K
12:49 19.34 19.34 19.29 19.29 4.9K
12:56 19.26 19.26 19.26 19.26 0.4K
12:57 19.23 19.23 19.23 19.23 1.9K
13:00 19.19 19.19 19.19 19.19 0.4K
13:03 19.20 19.20 19.20 19.20 0.3K
13:04 19.18 19.18 19.18 19.18 1.0K
13:08 19.22 19.22 19.22 19.22 1.9K
13:09 19.18 19.18 19.17 19.17 1.8K
13:10 19.19 19.19 19.19 19.19 1.1K
13:12 19.18 19.18 19.18 19.18 0.6K
13:14 19.17 19.17 19.17 19.17 1.5K
13:15 19.17 19.17 19.17 19.17 0.1K
13:16 19.17 19.17 19.17 19.17 1.8K
13:20 19.17 19.17 19.17 19.17 0.2K
13:21 19.15 19.15 19.15 19.15 0.6K
13:22 19.19 19.19 19.19 19.19 3.6K
13:24 19.18 19.22 19.18 19.21 8.7K
13:27 19.21 19.21 19.21 19.20 0.8K
13:28 19.21 19.21 19.21 19.20 0.2K
13:29 19.19 19.21 19.19 19.20 0.3K
13:30 19.21 19.21 19.21 19.20 2.4K
13:34 19.24 19.24 19.21 19.21 3.0K
13:35 19.23 19.23 19.23 19.23 0.2K
13:36 19.24 19.24 19.23 19.23 2.9K
13:38 19.21 19.21 19.21 19.21 2.4K
13:41 19.25 19.25 19.25 19.25 2.0K
13:45 19.25 19.25 19.25 19.25 0.3K
13:46 19.25 19.25 19.23 19.23 0.3K
13:47 19.25 19.25 19.23 19.23 2.5K
13:50 19.19 19.21 19.19 19.19 1.0K
13:51 19.19 19.22 19.19 19.22 1.3K
13:52 19.22 19.22 19.20 19.20 0.3K
13:53 19.22 19.22 19.21 19.22 1.0K
13:54 19.19 19.21 19.19 19.21 1.0K
13:55 19.20 19.20 19.20 19.20 0.3K
13:56 19.19 19.19 19.19 19.19 0.5K
13:58 19.18 19.18 19.15 19.15 2.3K
14:01 19.16 19.16 19.16 19.16 0.3K
14:02 19.16 19.16 19.16 19.16 0.3K
14:03 19.13 19.13 19.13 19.13 0.5K
14:04 19.16 19.16 19.16 19.16 0.3K
14:05 19.15 19.15 19.15 19.15 0.6K
14:06 19.16 19.16 19.14 19.14 3.1K
14:09 19.16 19.16 19.15 19.15 1.0K
14:11 19.16 19.16 19.15 19.15 2.7K
14:15 19.17 19.19 19.17 19.19 5.2K
14:19 19.18 19.18 19.17 19.18 1.0K
14:20 19.19 19.22 19.19 19.22 1.8K
14:21 19.23 19.24 19.23 19.24 3.4K
14:22 19.24 19.24 19.24 19.24 0.1K
14:23 19.25 19.25 19.24 19.24 1.4K
14:24 19.24 19.24 19.24 19.24 2.7K
14:25 19.23 19.23 19.23 19.23 0.8K
14:26 19.25 19.25 19.25 19.25 1.0K
14:27 19.25 19.25 19.25 19.25 0.4K
14:28 19.24 19.24 19.24 19.24 0.9K
14:30 19.26 19.26 19.26 19.26 0.6K
14:31 19.27 19.30 19.27 19.30 1.6K
14:32 19.30 19.31 19.30 19.31 1.6K
14:33 19.31 19.31 19.31 19.31 2.1K
14:34 19.31 19.32 19.31 19.32 0.7K
14:35 19.31 19.31 19.31 19.31 0.4K
14:36 19.30 19.31 19.30 19.31 1.9K
14:38 19.32 19.33 19.32 19.33 1.4K
14:39 19.32 19.33 19.32 19.32 3.4K
14:40 19.29 19.29 19.29 19.29 1.4K
14:41 19.29 19.29 19.29 19.29 0.3K
14:42 19.27 19.27 19.27 19.27 1.1K
14:44 19.27 19.27 19.27 19.27 0.2K
14:45 19.29 19.29 19.29 19.29 1.0K
14:46 19.28 19.29 19.28 19.29 0.9K
14:47 19.30 19.30 19.30 19.30 1.4K
14:48 19.31 19.31 19.31 19.31 0.7K
14:50 19.30 19.30 19.30 19.30 0.2K
14:51 19.31 19.32 19.31 19.32 3.6K
14:52 19.32 19.32 19.32 19.32 2.9K
14:53 19.29 19.31 19.29 19.31 1.2K
14:55 19.33 19.33 19.33 19.33 3.6K
15:00 19.34 19.34 19.34 19.34 0.5K
15:01 19.35 19.35 19.35 19.35 3.1K
15:04 19.37 19.37 19.37 19.36 2.2K
15:05 19.34 19.34 19.29 19.29 2.9K
15:07 19.29 19.29 19.29 19.29 1.8K
15:08 19.28 19.28 19.28 19.28 0.7K
15:10 19.26 19.28 19.26 19.28 1.9K
15:13 19.28 19.28 19.26 19.26 0.5K
15:14 19.27 19.27 19.27 19.27 1.3K
15:15 19.27 19.27 19.26 19.27 5.1K
15:18 19.29 19.29 19.29 19.29 2.2K
15:19 19.29 19.29 19.29 19.29 0.1K
15:20 19.29 19.29 19.29 19.29 1.8K
15:21 19.29 19.29 19.29 19.29 1.2K
15:22 19.29 19.29 19.29 19.29 0.7K
15:23 19.29 19.29 19.29 19.29 0.9K
15:24 19.30 19.30 19.30 19.30 1.1K
15:25 19.29 19.29 19.29 19.29 1.5K
15:26 19.29 19.29 19.27 19.29 3.1K
15:27 19.28 19.28 19.24 19.24 2.3K
15:28 19.22 19.22 19.22 19.22 0.2K
15:29 19.22 19.22 19.22 19.22 0.4K
15:30 19.24 19.26 19.24 19.25 5.2K
15:31 19.25 19.26 19.25 19.26 4.2K
15:32 19.25 19.25 19.25 19.25 0.5K
15:33 19.25 19.25 19.24 19.24 2.1K
15:34 19.23 19.23 19.23 19.23 0.3K
15:35 19.25 19.26 19.25 19.25 4.3K
15:36 19.25 19.26 19.25 19.26 1.7K
15:37 19.26 19.26 19.24 19.24 0.9K
15:38 19.25 19.29 19.25 19.28 3.7K
15:39 19.29 19.32 19.29 19.32 4.5K
15:41 19.30 19.30 19.30 19.30 3.3K
15:42 19.30 19.31 19.30 19.31 5.5K
15:43 19.32 19.33 19.32 19.33 0.9K
15:44 19.33 19.41 19.33 19.41 8.3K
15:45 19.41 19.41 19.40 19.40 2.0K
15:46 19.40 19.40 19.38 19.38 2.4K
15:47 19.39 19.40 19.39 19.40 2.2K
15:48 19.40 19.40 19.39 19.39 4.1K
15:49 19.39 19.39 19.38 19.39 3.7K
15:50 19.41 19.42 19.41 19.42 8.5K
15:51 19.41 19.41 19.38 19.38 4.0K
15:52 19.38 19.38 19.37 19.37 3.0K
15:53 19.37 19.40 19.37 19.40 5.7K
15:54 19.41 19.42 19.41 19.42 2.9K
15:55 19.42 19.43 19.37 19.37 15.0K
15:56 19.37 19.39 19.37 19.38 11.1K
15:57 19.38 19.38 19.37 19.37 8.9K
15:58 19.37 19.37 19.31 19.33 19.0K
15:59 19.33 19.38 19.33 19.38 174.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし