チャート・インダストリーズ (GTLS)

GTLS
🏛️ アメリカ →
200.16
最終更新: 2025-10-07
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
09:31 121.48 123.78 121.48 123.78 5.4K
09:32 123.78 123.78 120.30 120.30 0.5K
09:33 120.30 120.30 120.30 120.30 0.1K
09:34 119.11 119.11 119.11 119.11 0.7K
09:35 119.11 119.11 117.75 117.75 1.7K
09:36 117.75 118.74 117.75 118.74 0.4K
09:37 118.74 118.74 118.74 118.74 0.1K
09:38 118.74 119.90 118.74 119.90 0.3K
09:39 119.90 119.90 119.90 119.90 0.6K
09:40 120.58 120.58 120.58 120.58 2.4K
09:41 120.58 120.58 120.57 120.57 0.7K
09:42 120.57 120.57 120.57 120.57 0.0K
09:43 120.57 120.57 120.57 120.57 0.2K
09:44 120.57 120.57 120.57 120.57 0.2K
09:45 120.57 120.57 120.41 120.41 0.3K
09:46 120.41 120.41 120.41 120.41 0.7K
09:47 120.41 121.50 120.41 121.50 1.7K
09:48 121.50 121.74 121.50 121.74 1.0K
09:49 121.74 121.74 121.74 121.74 1.0K
09:50 121.74 121.74 120.95 120.95 0.7K
09:51 120.95 120.95 120.82 120.82 0.9K
09:52 120.82 120.82 120.82 120.82 0.6K
09:53 120.82 120.82 120.82 120.82 0.1K
09:54 120.82 120.82 120.56 120.56 0.4K
09:55 120.56 120.56 120.56 120.56 1.3K
09:56 120.56 120.56 120.56 120.56 0.0K
09:57 121.20 121.20 121.20 121.20 0.3K
09:58 121.20 121.20 121.20 121.20 0.6K
09:59 121.20 121.20 120.33 120.33 0.7K
10:00 120.33 120.33 120.33 120.33 0.4K
10:01 119.82 119.82 119.81 119.81 1.0K
10:02 119.81 119.81 119.81 119.81 0.5K
10:03 119.81 120.22 119.77 119.77 3.2K
10:04 119.54 119.98 119.46 119.46 1.9K
10:05 119.46 119.46 119.46 119.46 0.2K
10:06 119.47 119.80 119.47 119.80 2.2K
10:07 119.80 119.80 119.45 119.45 1.4K
10:08 119.45 119.47 119.45 119.47 2.9K
10:09 120.47 120.47 120.47 120.47 0.3K
10:10 119.91 119.99 119.91 119.99 1.1K
10:11 119.99 120.20 119.97 119.97 0.3K
10:12 119.58 119.80 119.30 119.30 5.1K
10:13 119.30 119.30 118.77 118.77 4.1K
10:14 118.77 118.77 118.76 118.77 1.7K
10:15 118.77 118.77 118.77 118.77 0.1K
10:16 118.77 119.52 118.77 119.52 1.9K
10:17 119.52 119.52 119.25 119.25 1.1K
10:18 119.14 119.36 119.08 119.08 2.9K
10:19 119.08 119.19 119.08 119.17 0.9K
10:20 119.17 119.17 118.59 118.59 1.9K
10:21 118.46 118.58 118.16 118.16 1.4K
10:22 118.16 118.16 118.16 118.16 0.4K
10:23 118.16 118.16 118.16 118.16 0.2K
10:24 118.16 118.16 118.16 118.16 0.5K
10:25 118.16 118.16 118.16 118.16 1.1K
10:26 117.98 118.00 117.98 118.00 3.6K
10:27 118.00 118.00 117.75 117.75 0.9K
10:28 117.75 117.75 117.75 117.75 0.5K
10:29 117.75 117.75 117.75 117.75 0.8K
10:30 117.75 117.75 117.75 117.75 0.3K
10:31 117.52 117.65 117.52 117.65 2.2K
10:32 117.65 117.65 117.50 117.50 0.4K
10:33 117.50 118.03 117.50 118.03 1.1K
10:34 118.03 118.29 118.03 118.29 3.8K
10:35 118.29 118.54 118.29 118.54 0.7K
10:36 118.54 118.84 118.54 118.84 0.2K
10:37 118.84 118.84 118.57 118.57 0.8K
10:38 118.57 118.57 118.54 118.54 0.4K
10:39 118.54 118.54 118.50 118.50 0.5K
10:40 118.97 118.97 118.97 118.97 1.1K
10:41 118.97 118.97 118.97 118.97 0.5K
10:42 119.12 119.12 119.12 119.12 0.6K
10:43 119.12 119.48 119.12 119.48 1.9K
10:44 119.48 119.48 119.38 119.38 0.6K
10:45 119.38 119.38 119.38 119.38 0.7K
10:46 119.82 119.82 119.82 119.82 1.3K
10:47 119.82 119.82 119.59 119.59 0.7K
10:48 119.86 120.00 119.86 120.00 1.1K
10:49 120.00 120.00 119.92 119.92 0.6K
10:50 119.92 119.92 119.92 119.92 0.3K
10:51 119.92 119.92 119.29 119.29 3.6K
10:52 119.29 119.29 118.93 118.93 0.3K
10:53 118.93 118.93 118.93 118.93 0.1K
10:54 118.93 118.93 118.86 118.86 2.0K
10:55 118.86 119.32 118.86 119.32 1.9K
10:56 119.32 119.32 119.01 119.01 1.2K
10:57 119.01 119.07 119.01 119.07 2.4K
10:58 119.11 119.11 119.11 119.11 1.1K
10:59 119.11 119.11 119.11 119.11 0.6K
11:00 119.11 119.11 118.78 118.78 1.9K
11:01 119.30 119.81 119.30 119.81 5.3K
11:02 119.81 119.81 119.81 119.81 1.4K
11:03 119.28 119.35 119.28 119.35 0.4K
11:04 119.33 119.33 119.31 119.31 0.8K
11:05 119.31 119.31 119.19 119.19 0.1K
11:06 119.19 119.19 119.14 119.14 0.5K
11:07 119.14 119.14 119.14 119.14 0.4K
11:08 119.14 119.22 119.06 119.17 2.9K
11:09 119.17 119.80 119.17 119.80 1.2K
11:10 119.80 119.80 119.63 119.63 0.5K
11:11 119.63 119.63 119.49 119.49 2.2K
11:12 119.48 119.48 119.10 119.24 3.0K
11:13 119.39 119.39 119.25 119.25 1.0K
11:14 119.25 119.25 119.25 119.25 0.3K
11:15 119.25 119.25 119.08 119.08 1.3K
11:16 119.08 119.08 118.83 119.00 1.3K
11:17 119.00 119.00 119.00 119.00 0.9K
11:18 119.10 119.10 118.82 118.82 1.6K
11:19 118.82 118.82 118.27 118.27 0.7K
11:20 118.27 118.60 118.27 118.60 2.0K
11:21 118.72 118.74 118.62 118.62 1.3K
11:22 118.62 118.93 118.62 118.93 0.9K
11:23 118.77 118.77 118.77 118.77 0.5K
11:24 118.77 118.77 118.77 118.77 1.5K
11:25 118.77 118.77 118.24 118.44 1.9K
11:26 118.44 118.66 118.44 118.66 0.5K
11:27 118.66 118.66 118.07 118.53 0.8K
11:28 118.53 118.53 118.53 118.53 0.7K
11:29 118.53 118.53 118.53 118.53 0.7K
11:30 118.80 119.07 118.80 119.07 0.9K
11:31 119.07 119.07 118.84 118.85 0.7K
11:32 118.85 118.85 118.85 118.85 0.0K
11:33 118.85 119.33 118.85 119.33 0.6K
11:34 119.33 119.33 119.33 119.33 0.5K
11:35 119.33 119.33 119.33 119.33 0.5K
11:36 119.33 119.33 119.33 119.33 0.1K
11:37 119.33 119.33 118.71 118.71 0.6K
11:38 118.97 118.97 118.70 118.70 0.5K
11:39 118.70 119.21 118.70 119.21 1.1K
11:40 119.21 119.77 119.21 119.77 1.4K
11:41 119.76 119.76 119.76 119.76 1.5K
11:42 119.76 119.76 118.92 118.92 1.5K
11:43 118.92 119.31 118.92 119.30 0.3K
11:44 119.30 119.30 119.30 119.30 0.3K
11:45 119.30 119.30 119.19 119.19 0.4K
11:46 119.19 119.19 119.10 119.10 0.8K
11:47 119.13 119.13 119.13 119.13 0.5K
11:48 118.92 119.20 118.92 119.20 0.7K
11:49 119.20 119.20 119.20 119.20 0.2K
11:50 119.20 119.20 119.19 119.19 0.3K
11:51 119.19 119.19 119.19 119.19 0.3K
11:52 119.15 119.31 118.96 118.96 1.2K
11:53 118.96 119.15 118.96 119.15 0.4K
11:54 119.31 119.35 119.31 119.35 0.8K
11:55 119.35 119.37 119.22 119.37 2.0K
11:56 119.44 119.64 119.23 119.23 1.0K
11:57 119.23 119.78 119.23 119.78 1.2K
11:58 119.78 120.00 119.78 120.00 4.5K
11:59 119.59 119.59 119.45 119.45 1.8K
12:00 119.44 119.44 119.44 119.44 0.7K
12:01 119.44 119.54 119.44 119.54 0.8K
12:02 119.54 119.54 119.54 119.54 0.6K
12:03 119.54 119.54 119.34 119.34 1.1K
12:04 119.44 119.44 119.44 119.44 0.9K
12:05 119.19 119.44 119.19 119.19 0.7K
12:06 119.62 119.69 119.62 119.69 1.4K
12:07 119.75 119.75 119.75 119.75 0.5K
12:08 119.75 119.75 119.75 119.75 0.8K
12:09 119.56 119.56 119.56 119.56 0.9K
12:10 119.56 119.56 119.56 119.56 0.6K
12:11 119.56 119.56 119.51 119.51 1.3K
12:12 119.51 119.51 119.42 119.42 0.6K
12:13 119.42 119.42 119.42 119.42 0.2K
12:14 119.60 119.86 119.60 119.86 1.7K
12:15 119.86 119.97 119.86 119.97 1.9K
12:16 119.97 120.03 119.97 120.02 1.6K
12:17 119.99 120.37 119.82 120.24 3.3K
12:18 119.87 120.17 119.87 120.17 0.7K
12:19 120.17 120.17 120.17 120.17 0.3K
12:20 120.17 120.17 120.17 120.17 0.1K
12:21 120.17 120.17 120.17 120.17 0.1K
12:22 120.17 120.17 120.17 120.17 0.4K
12:23 120.17 120.37 120.17 120.37 0.4K
12:24 120.37 120.37 120.35 120.35 0.4K
12:25 120.35 120.35 119.99 119.99 2.7K
12:26 119.99 119.99 119.99 119.99 0.5K
12:27 119.99 119.99 119.23 119.23 2.4K
12:28 119.23 119.44 119.23 119.44 0.3K
12:29 119.44 119.44 119.44 119.44 0.5K
12:30 119.66 119.66 119.66 119.66 0.8K
12:31 119.66 119.88 119.66 119.88 1.3K
12:32 119.98 120.04 119.98 120.03 4.0K
12:33 120.03 120.30 120.03 120.30 3.2K
12:34 120.30 120.30 120.27 120.27 0.5K
12:35 120.69 120.69 120.33 120.53 0.6K
12:36 120.53 120.53 120.53 120.53 0.4K
12:37 120.87 120.87 120.75 120.85 0.9K
12:38 120.85 121.05 120.85 121.05 0.4K
12:39 121.05 121.39 121.05 121.34 1.9K
12:40 121.34 121.34 121.20 121.20 0.7K
12:41 121.13 121.42 121.13 121.42 2.1K
12:42 121.42 121.42 120.87 120.87 0.8K
12:43 120.98 120.98 120.98 120.98 1.1K
12:44 120.98 121.45 120.98 121.45 0.9K
12:45 121.45 121.53 121.45 121.53 0.3K
12:46 121.53 121.53 121.36 121.36 1.1K
12:47 121.36 121.36 120.95 121.35 1.1K
12:48 121.40 121.40 121.40 121.40 0.6K
12:49 121.40 121.45 121.38 121.38 0.9K
12:50 121.58 121.58 121.58 121.58 0.6K
12:51 121.48 121.48 120.96 121.31 2.7K
12:52 121.31 121.31 121.31 121.31 0.3K
12:53 121.06 121.21 121.01 121.21 3.5K
12:54 121.21 121.37 121.21 121.37 0.5K
12:55 121.37 121.44 121.37 121.44 0.5K
12:56 121.44 121.44 121.20 121.40 1.1K
12:57 121.40 121.40 121.40 121.40 0.7K
12:58 121.13 121.15 121.13 121.15 0.3K
12:59 121.15 121.15 121.10 121.10 1.1K
13:00 121.20 121.20 121.20 121.20 0.5K
13:01 121.20 121.20 120.97 120.97 0.9K
13:02 120.80 121.00 120.80 121.00 2.5K
13:03 121.00 121.23 121.00 121.23 0.9K
13:04 121.59 121.59 121.59 121.59 0.5K
13:05 121.59 121.59 121.59 121.59 0.3K
13:06 121.59 121.59 121.56 121.56 0.2K
13:07 121.56 121.78 121.56 121.78 0.4K
13:08 121.78 121.85 121.78 121.85 0.5K
13:09 121.85 121.85 121.52 121.52 1.7K
13:10 121.52 121.52 121.42 121.42 0.9K
13:11 121.42 121.42 121.42 121.42 0.3K
13:12 121.42 121.42 121.42 121.42 0.5K
13:13 121.42 121.56 121.42 121.56 1.3K
13:14 121.56 121.56 121.35 121.35 0.3K
13:15 121.35 121.35 121.22 121.25 1.0K
13:16 121.21 121.27 121.21 121.27 0.5K
13:17 121.27 121.27 121.27 121.27 0.1K
13:18 121.27 121.27 121.08 121.08 0.4K
13:19 121.08 121.08 120.89 120.89 1.7K
13:20 120.89 120.89 120.63 120.63 0.6K
13:21 120.63 120.75 120.63 120.75 1.4K
13:22 120.91 121.07 120.91 121.07 1.2K
13:23 121.10 121.41 121.10 121.41 0.8K
13:24 121.41 121.41 120.78 120.93 2.2K
13:25 120.93 120.93 120.93 120.93 0.2K
13:26 120.93 120.93 120.51 120.68 1.2K
13:27 120.68 120.71 120.68 120.71 1.2K
13:28 120.71 120.71 120.55 120.55 0.7K
13:29 120.55 120.58 120.48 120.48 0.8K
13:30 120.48 120.48 120.42 120.42 0.3K
13:31 120.42 120.42 120.42 120.42 1.4K
13:32 120.42 120.42 120.21 120.21 2.0K
13:33 120.21 120.35 120.21 120.35 2.1K
13:34 120.35 120.35 120.31 120.31 0.4K
13:35 120.31 120.48 120.31 120.48 0.5K
13:36 120.48 120.48 120.37 120.37 0.6K
13:37 120.37 120.66 120.37 120.66 0.6K
13:38 120.66 120.89 120.66 120.89 0.6K
13:39 120.89 120.89 120.89 120.89 0.3K
13:40 120.74 121.20 120.74 121.20 1.8K
13:41 121.20 121.20 121.20 121.20 1.1K
13:42 121.20 121.81 121.20 121.81 0.9K
13:43 121.81 122.12 121.81 122.12 0.9K
13:44 122.12 123.20 122.12 122.92 1.3K
13:45 123.22 123.22 123.22 123.22 0.9K
13:46 123.22 123.22 122.58 122.79 2.2K
13:47 122.58 122.79 122.06 122.06 2.3K
13:48 122.06 122.06 121.98 121.98 2.5K
13:49 122.24 122.48 122.17 122.48 0.8K
13:50 122.48 122.48 122.48 122.48 0.4K
13:51 122.48 122.48 122.38 122.46 0.3K
13:52 122.46 122.46 122.46 122.46 0.2K
13:53 122.47 122.85 122.47 122.85 1.4K
13:54 122.85 123.00 122.85 123.00 2.3K
13:55 123.00 123.29 123.00 123.29 1.6K
13:56 123.29 123.29 122.60 122.60 0.7K
13:57 122.60 122.60 122.50 122.50 0.5K
13:58 122.50 122.50 122.50 122.50 0.3K
13:59 122.65 122.65 122.65 122.65 1.1K
14:00 122.69 122.95 122.69 122.95 3.6K
14:01 122.77 122.81 122.56 122.81 11.9K
14:02 122.81 122.81 122.56 122.75 4.2K
14:03 122.89 122.89 122.89 122.89 2.1K
14:04 122.89 122.89 122.10 122.10 2.1K
14:05 122.42 122.42 122.42 122.42 1.1K
14:06 122.42 122.42 122.42 122.42 0.2K
14:07 122.42 122.42 122.00 122.00 1.2K
14:08 122.00 122.00 122.00 122.00 0.5K
14:09 122.00 122.00 122.00 122.00 1.3K
14:10 122.00 122.11 122.00 122.11 0.4K
14:11 122.11 122.11 121.86 121.86 0.5K
14:12 121.86 121.97 121.86 121.92 1.0K
14:13 121.92 121.92 121.91 121.91 0.4K
14:14 121.91 121.97 121.91 121.97 1.0K
14:15 121.97 121.99 121.97 121.99 0.2K
14:16 121.99 122.32 121.99 122.32 3.4K
14:17 122.70 122.70 122.70 122.70 0.6K
14:18 122.77 122.77 122.55 122.55 2.3K
14:19 122.59 122.59 122.41 122.41 0.4K
14:20 122.41 122.41 122.29 122.29 1.7K
14:21 122.29 122.29 122.29 122.29 0.6K
14:22 122.29 122.29 122.12 122.21 1.7K
14:23 122.21 122.62 122.21 122.60 1.5K
14:24 122.60 122.63 122.60 122.63 0.4K
14:25 122.63 122.72 122.63 122.63 0.3K
14:26 122.63 122.63 122.47 122.47 1.3K
14:27 122.46 122.63 122.46 122.62 1.9K
14:28 122.62 122.62 122.28 122.28 1.7K
14:29 122.28 122.44 122.28 122.44 1.3K
14:30 122.44 122.62 122.44 122.59 1.6K
14:31 122.81 122.81 122.69 122.69 1.5K
14:32 122.69 122.86 122.69 122.86 0.6K
14:33 122.73 122.75 122.51 122.58 1.1K
14:34 122.70 122.70 122.54 122.54 0.9K
14:35 122.54 122.66 122.32 122.32 1.9K
14:36 122.32 122.59 122.26 122.59 2.7K
14:37 122.59 122.79 122.59 122.79 0.8K
14:38 122.79 123.08 122.79 123.08 0.8K
14:39 122.85 122.85 122.71 122.71 1.7K
14:40 122.71 122.71 122.66 122.66 0.4K
14:41 122.71 123.00 122.71 123.00 1.9K
14:42 123.00 123.00 123.00 123.00 0.3K
14:43 123.00 123.00 122.77 122.78 0.9K
14:44 122.78 122.78 122.77 122.77 1.0K
14:45 122.77 122.77 122.77 122.77 0.5K
14:46 123.03 123.18 123.03 123.18 1.8K
14:47 123.18 123.18 122.94 122.94 0.8K
14:48 122.94 123.09 122.94 123.09 0.6K
14:49 122.94 122.94 122.94 122.94 0.1K
14:50 122.94 123.37 122.94 123.37 0.7K
14:51 123.55 123.55 123.55 123.55 0.9K
14:52 123.32 123.32 122.92 122.92 3.5K
14:53 122.92 122.92 122.51 122.89 5.1K
14:54 123.06 123.06 122.87 122.87 0.9K
14:55 122.87 122.87 122.81 122.81 0.5K
14:56 123.06 123.06 122.96 122.96 0.8K
14:57 122.96 122.96 122.91 122.91 0.5K
14:58 122.95 122.95 122.95 122.95 0.4K
14:59 122.95 122.95 122.82 122.82 0.3K
15:00 122.82 122.82 122.64 122.65 4.4K
15:01 122.65 122.69 122.65 122.69 0.5K
15:02 122.77 122.95 122.77 122.95 1.2K
15:03 122.95 123.56 122.93 123.56 1.5K
15:04 123.56 123.56 123.56 123.56 0.1K
15:05 123.56 123.56 123.27 123.27 0.3K
15:06 123.27 123.34 123.27 123.31 1.7K
15:07 123.31 123.74 123.31 123.74 2.3K
15:08 123.74 123.74 123.74 123.74 0.2K
15:09 123.74 123.74 123.68 123.68 0.3K
15:10 123.68 123.69 123.68 123.69 0.6K
15:11 123.69 123.69 123.60 123.60 2.5K
15:12 123.69 123.98 123.69 123.98 1.2K
15:13 123.98 123.98 123.85 123.85 0.3K
15:14 123.85 123.93 123.85 123.93 0.4K
15:15 123.93 123.93 123.87 123.87 0.5K
15:16 123.84 123.84 123.55 123.55 4.5K
15:17 123.69 123.69 123.69 123.69 0.8K
15:18 123.55 123.55 123.54 123.55 0.5K
15:19 123.55 123.55 123.36 123.52 1.5K
15:20 123.52 123.57 123.52 123.56 1.7K
15:21 123.56 123.56 123.52 123.52 1.6K
15:22 123.52 123.52 123.52 123.52 0.2K
15:23 123.74 123.91 123.74 123.91 2.5K
15:24 123.91 123.91 123.91 123.91 1.3K
15:25 123.91 124.26 123.91 124.05 3.0K
15:26 124.05 124.05 124.05 124.05 1.1K
15:27 124.05 124.05 123.72 123.72 4.6K
15:28 123.72 123.90 123.72 123.90 2.3K
15:29 124.12 124.12 123.80 123.80 4.1K
15:30 123.80 123.80 123.51 123.51 2.2K
15:31 123.51 123.66 123.51 123.66 2.9K
15:32 123.66 123.66 123.65 123.65 2.2K
15:33 123.61 124.07 123.58 124.07 5.5K
15:34 124.07 124.11 124.07 124.10 1.5K
15:35 124.34 124.34 124.14 124.14 5.5K
15:36 123.93 123.93 123.89 123.89 4.4K
15:37 123.89 123.89 123.72 123.72 1.9K
15:38 123.72 123.97 123.72 123.96 9.1K
15:39 123.96 124.05 123.93 123.93 3.0K
15:40 124.04 124.04 124.00 124.00 2.8K
15:41 124.00 124.12 124.00 124.12 1.5K
15:42 124.08 124.25 124.00 124.25 6.5K
15:43 124.39 124.39 124.00 124.17 9.1K
15:44 124.17 124.20 124.17 124.20 1.0K
15:45 124.33 124.62 124.33 124.62 3.3K
15:46 124.62 124.62 124.41 124.41 3.8K
15:47 124.46 124.76 124.46 124.46 17.1K
15:48 124.37 124.54 124.33 124.54 5.5K
15:49 124.87 124.87 124.55 124.55 9.6K
15:50 124.33 124.61 124.33 124.61 7.2K
15:51 125.04 125.05 124.83 125.05 9.1K
15:52 125.00 125.00 124.84 124.95 15.3K
15:53 124.95 124.95 124.35 124.35 13.8K
15:54 124.34 124.56 124.34 124.56 11.6K
15:55 124.82 125.03 124.82 125.03 10.5K
15:56 124.99 125.03 124.81 124.81 22.7K
15:57 124.85 125.06 124.85 125.03 30.2K
15:58 125.04 125.04 124.80 124.88 40.5K
15:59 124.88 125.00 124.88 125.00 17.6K
16:00 124.98 125.28 124.77 125.24 121.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし