Chart Industries Inc Pref B (GTLS_pb)

GTLS_pb
🏛️ アメリカ →
71.06
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 70.88 71.25 70.75 71.06 0.0M
2025-09-29 71.20 71.24 71.09 71.16 0.0M
2025-09-26 71.01 71.33 70.91 71.20 0.0M
2025-09-25 70.79 71.37 70.79 71.25 0.0M
2025-09-24 71.28 71.28 71.04 71.05 0.0M
2025-09-23 71.19 71.19 71.04 71.04 0.0M
2025-09-22 71.09 71.18 71.00 71.16 0.0M
2025-09-19 71.03 71.07 71.00 71.00 0.0M
2025-09-18 71.30 71.30 71.14 71.17 0.0M
2025-09-17 71.00 71.17 70.97 71.17 0.0M
2025-09-16 71.00 71.03 70.77 70.84 0.0M
2025-09-15 71.00 71.19 70.90 71.10 0.0M
2025-09-12 70.95 71.01 70.95 71.01 0.0M
2025-09-11 70.86 71.08 70.86 71.03 0.0M
2025-09-10 70.85 70.88 70.77 70.86 0.0M
2025-09-09 70.93 70.93 70.85 70.93 0.0M
2025-09-08 70.98 71.14 70.79 71.11 0.0M
2025-09-05 71.00 71.00 70.82 70.96 0.0M
2025-09-04 70.62 70.91 70.62 70.91 0.0M
2025-09-03 70.66 70.84 70.58 70.58 0.0M
2025-09-02 70.21 70.92 70.21 70.62 0.0M
2025-08-29 70.70 71.20 70.70 70.73 0.0M
2025-08-28 71.35 71.39 71.35 71.39 0.0M
2025-08-27 71.38 71.40 71.30 71.39 0.5M
2025-08-26 71.23 71.30 71.23 71.30 0.0M
2025-08-25 71.20 71.20 71.05 71.12 0.2M
2025-08-22 71.09 71.26 71.09 71.19 0.0M
2025-08-21 71.17 71.28 70.94 71.28 0.3M
2025-08-20 71.32 71.35 71.32 71.35 0.2M
2025-08-19 71.34 71.41 70.91 71.11 0.0M
2025-08-18 71.29 71.54 71.29 71.38 0.1M
2025-08-15 71.40 71.57 71.39 71.39 0.0M
2025-08-14 71.19 71.50 71.19 71.45 0.0M
2025-08-13 71.80 71.80 71.44 71.69 0.1M
2025-08-12 71.80 71.80 71.35 71.35 0.3M
2025-08-11 71.45 71.53 71.41 71.41 0.0M
2025-08-08 71.80 71.80 71.40 71.42 0.7M
2025-08-07 71.67 71.67 71.48 71.49 0.1M
2025-08-06 71.46 71.51 71.46 71.48 0.0M
2025-08-05 71.49 71.58 71.43 71.49 0.0M
2025-08-04 71.62 71.62 71.34 71.43 0.2M
2025-08-01 71.37 71.64 71.33 71.51 0.0M
2025-07-31 71.55 71.63 71.49 71.59 1.2M
2025-07-30 71.42 71.64 71.41 71.50 2.6M
2025-07-29 71.28 71.53 71.17 71.42 0.5M
2025-07-28 62.85 63.09 62.66 63.03 0.0M
2025-07-25 62.83 63.30 62.63 63.09 0.0M
2025-07-24 63.13 63.15 62.29 62.50 0.0M
2025-07-23 62.11 63.02 62.06 62.96 0.0M
2025-07-22 62.05 62.08 62.08 62.08 0.0M
2025-07-21 63.12 63.12 61.96 62.00 0.0M
2025-07-18 62.30 62.46 62.30 62.46 0.0M
2025-07-17 63.11 63.11 62.89 62.94 0.0M
2025-07-16 61.21 61.81 61.21 61.81 0.0M
2025-07-15 62.20 62.20 61.06 61.10 0.0M
2025-07-14 61.42 61.46 61.41 61.45 0.0M
2025-07-11 61.59 61.79 61.52 61.79 0.0M
2025-07-10 63.08 63.12 62.52 62.52 0.0M
2025-07-09 62.54 62.54 61.90 62.04 0.1M
2025-07-08 61.58 62.71 61.26 61.97 0.0M
2025-07-07 63.00 65.00 60.39 60.59 0.2M
2025-07-03 62.41 63.43 62.41 62.75 0.0M
2025-07-02 60.87 62.14 60.79 62.00 0.0M
2025-07-01 60.40 60.40 59.98 60.32 0.0M
2025-06-30 61.96 61.96 60.36 60.40 0.1M
2025-06-27 60.58 62.33 60.58 61.78 0.0M
2025-06-26 56.99 60.31 56.99 60.31 0.0M
2025-06-25 56.34 56.99 56.34 56.81 0.0M
2025-06-24 55.39 56.10 55.38 56.10 0.0M
2025-06-23 54.53 54.72 53.59 54.65 0.0M
2025-06-20 54.32 54.33 54.15 54.33 0.0M
2025-06-18 54.50 54.88 54.50 54.88 0.1M
2025-06-17 54.74 54.87 54.21 54.53 0.0M
2025-06-16 55.62 55.62 55.34 55.34 0.0M
2025-06-13 55.27 55.27 54.41 54.47 0.0M
2025-06-12 55.17 55.95 55.17 55.71 0.0M
2025-06-11 55.62 55.62 55.05 55.32 0.0M
2025-06-10 55.33 55.33 55.33 55.33 0.0M
2025-06-09 57.44 57.44 56.50 56.50 0.0M
2025-06-06 55.59 57.10 55.59 57.10 0.0M
2025-06-05 56.02 56.02 55.20 55.27 0.0M
2025-06-04 59.39 59.39 55.41 55.41 0.2M
2025-06-03 58.35 59.66 58.35 59.66 0.0M
2025-06-02 57.85 58.12 57.70 57.89 0.1M
2025-05-30 58.10 58.82 58.10 58.38 0.4M
2025-05-29 60.79 60.79 59.90 59.90 0.1M
2025-05-28 60.79 61.27 60.58 60.70 0.0M
2025-05-27 59.80 61.52 59.80 61.23 0.1M
2025-05-23 59.13 59.75 59.08 59.75 0.1M
2025-05-22 59.81 60.30 59.81 60.30 0.0M
2025-05-21 61.45 61.45 60.21 60.21 0.0M
2025-05-20 63.00 63.00 62.44 62.75 0.0M
2025-05-19 63.84 64.11 63.10 64.11 0.2M
2025-05-16 63.20 64.19 63.20 64.06 0.0M
2025-05-15 64.00 64.37 63.43 64.37 0.0M
2025-05-14 65.10 65.20 64.74 64.74 0.0M
2025-05-13 64.57 65.90 64.57 65.30 0.0M
2025-05-12 63.59 64.59 63.19 64.12 0.2M
2025-05-09 59.51 60.06 59.48 60.06 0.0M
2025-05-08 58.50 59.96 58.45 59.88 0.0M
2025-05-07 57.50 57.50 57.15 57.28 0.0M
2025-05-06 57.79 58.83 57.79 57.92 0.2M
2025-05-05 59.01 59.25 58.59 58.60 0.0M
2025-05-02 58.33 60.10 58.33 59.36 0.1M
2025-05-01 54.91 57.99 54.10 57.44 0.0M
2025-04-30 52.50 52.92 50.99 52.92 0.1M
2025-04-29 51.62 53.46 51.62 53.46 0.1M
2025-04-28 53.81 53.86 51.91 51.91 0.0M
2025-04-25 52.83 52.91 52.83 52.91 0.0M
2025-04-24 52.00 52.19 51.08 51.93 0.0M
2025-04-23 53.18 53.55 50.55 50.55 0.0M
2025-04-22 47.21 48.56 47.08 48.51 0.1M
2025-04-21 49.21 49.21 46.50 47.35 0.0M
2025-04-17 50.18 50.38 49.50 50.14 0.0M
2025-04-16 49.01 49.15 48.31 49.15 0.0M
2025-04-15 49.75 49.75 49.18 49.38 0.0M
2025-04-14 50.15 50.36 49.84 49.84 0.0M
2025-04-11 47.01 48.92 46.45 48.92 0.0M
2025-04-10 50.03 50.03 46.95 47.73 0.0M
2025-04-09 45.50 52.50 45.50 51.06 0.1M
2025-04-08 48.50 51.94 45.71 46.27 0.2M
2025-04-07 43.98 47.08 43.96 46.55 0.4M
2025-04-04 46.88 46.96 43.30 46.38 0.1M
2025-04-03 53.71 53.71 48.75 49.31 0.1M
2025-04-02 55.40 57.63 55.39 57.46 0.0M
2025-04-01 54.06 56.20 54.00 56.20 0.0M
2025-03-31 54.10 55.88 54.10 54.77 0.1M
2025-03-28 58.00 58.00 54.91 55.94 0.1M
2025-03-27 57.98 58.63 57.84 58.21 0.0M
2025-03-26 59.45 59.50 58.82 58.82 0.0M
2025-03-25 61.26 61.26 60.53 60.53 0.0M
2025-03-24 58.84 61.30 58.84 61.23 0.0M
2025-03-21 57.92 58.71 57.92 58.71 0.0M
2025-03-20 58.44 59.15 58.44 58.99 0.0M
2025-03-19 56.83 58.74 56.83 58.66 0.0M
2025-03-18 56.81 56.99 56.53 56.99 0.0M
2025-03-17 57.52 57.82 56.46 57.82 0.4M
2025-03-14 54.56 56.95 54.56 56.49 0.0M
2025-03-13 55.00 55.00 54.19 54.59 0.0M
2025-03-12 55.79 57.25 55.61 56.49 0.0M
2025-03-11 53.79 56.54 53.73 56.12 0.0M
2025-03-10 55.99 55.99 54.45 54.75 0.1M
2025-03-07 53.34 57.14 53.34 56.71 0.0M
2025-03-06 60.96 60.96 54.63 54.69 1.4M
2025-03-05 62.14 62.14 61.10 61.13 0.0M
2025-03-04 60.61 63.42 60.61 63.11 0.0M
2025-03-03 66.29 66.29 62.02 62.02 0.2M
2025-02-28 67.50 70.61 64.50 69.84 0.0M
2025-02-27 69.08 69.08 67.93 67.97 0.1M
2025-02-26 69.45 69.45 68.89 68.96 0.0M
2025-02-25 68.07 68.07 64.84 67.52 0.1M
2025-02-24 68.29 68.85 68.25 68.33 0.0M
2025-02-21 70.76 70.76 67.35 67.99 0.0M
2025-02-20 70.99 71.40 70.76 70.76 0.0M
2025-02-19 72.16 72.67 72.12 72.42 0.2M
2025-02-18 71.63 72.81 71.63 72.81 0.0M
2025-02-14 72.38 72.61 71.40 72.29 0.5M
2025-02-13 70.87 70.87 70.87 70.87 0.0M
2025-02-12 70.49 71.61 69.96 71.47 0.0M
2025-02-11 72.33 72.41 71.87 71.98 0.2M
2025-02-10 72.69 75.00 72.69 74.34 0.2M
2025-02-07 74.71 75.50 72.39 72.82 0.1M
2025-02-06 78.00 78.95 74.50 74.50 0.0M
2025-02-05 77.10 78.04 77.10 78.04 0.2M
2025-02-04 77.07 77.85 77.07 77.85 0.0M
2025-02-03 75.30 77.02 74.15 77.02 0.0M
2025-01-31 78.37 78.37 77.08 77.75 0.0M
2025-01-30 75.58 79.25 75.55 78.49 0.0M
2025-01-29 75.97 77.78 75.60 75.60 0.0M
2025-01-28 74.98 76.47 74.98 76.22 0.0M
2025-01-27 77.99 77.99 74.37 75.55 0.4M
2025-01-24 80.66 80.66 80.08 80.18 0.0M
2025-01-23 77.66 79.60 77.66 79.42 0.0M
2025-01-22 80.03 80.03 78.63 78.63 0.0M
2025-01-21 78.97 80.11 78.97 80.08 0.1M
2025-01-17 79.47 80.74 79.02 79.02 0.0M
2025-01-16 78.00 80.05 78.00 79.79 0.2M
2025-01-15 76.50 78.41 76.50 78.03 0.1M
2025-01-14 73.59 75.72 73.45 75.29 0.1M
2025-01-13 70.78 73.55 70.78 73.55 0.1M
2025-01-10 73.79 73.79 71.02 72.06 0.0M
2025-01-08 73.90 74.68 73.48 74.34 0.0M
2025-01-07 73.61 74.23 71.84 73.89 0.0M
2025-01-06 74.48 77.17 74.48 76.61 0.0M
2025-01-03 70.72 73.57 70.40 73.16 0.1M
2025-01-02 71.14 71.90 69.04 70.00 0.1M