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
09:31 123.20 124.41 121.00 123.36 9.8K
09:32 123.36 123.36 123.36 123.36 0.1K
09:33 122.66 122.66 122.66 122.66 0.4K
09:34 122.66 122.66 122.66 122.66 0.0K
09:35 122.66 125.24 122.66 125.24 2.8K
09:36 125.24 125.24 125.24 125.24 0.1K
09:37 124.31 124.31 124.31 124.31 0.6K
09:38 124.31 124.31 124.31 124.31 0.2K
09:39 124.73 124.73 124.73 124.73 0.1K
09:40 124.73 124.73 124.73 124.73 0.0K
09:41 124.73 124.73 124.73 124.73 0.0K
09:42 124.73 124.73 124.73 124.73 0.4K
09:43 124.73 124.73 124.73 124.73 0.3K
09:44 124.73 124.73 123.98 123.98 0.6K
09:45 123.98 123.98 123.98 123.98 0.2K
09:46 123.98 123.98 123.98 123.98 0.1K
09:47 123.98 123.98 123.85 123.85 0.7K
09:48 123.85 123.85 123.85 123.85 0.0K
09:49 123.85 123.85 123.32 123.32 0.4K
09:50 123.32 123.32 123.32 123.32 0.4K
09:51 123.39 123.39 123.39 123.39 4.0K
09:52 123.43 123.43 123.43 123.43 0.2K
09:53 123.43 123.43 123.42 123.42 0.2K
09:54 123.42 123.42 123.31 123.31 1.8K
09:55 123.31 123.31 123.31 123.31 0.0K
09:56 123.31 123.31 123.31 123.31 0.1K
09:57 123.31 123.31 123.31 123.31 0.0K
09:58 123.26 124.10 123.26 124.10 0.5K
09:59 124.10 124.10 124.10 124.10 0.3K
10:00 124.10 124.10 122.92 122.92 2.2K
10:01 122.92 122.92 122.44 122.44 1.7K
10:02 123.20 123.20 123.20 123.20 1.0K
10:03 123.28 123.28 123.28 123.28 3.3K
10:04 123.28 123.28 122.99 122.99 0.2K
10:05 123.04 123.04 123.04 123.04 0.9K
10:06 123.04 123.74 123.04 123.74 1.8K
10:07 123.70 123.70 123.70 123.70 0.3K
10:08 123.70 123.70 123.70 123.70 0.6K
10:09 123.70 123.70 123.68 123.68 0.3K
10:10 123.68 123.68 123.47 123.47 1.8K
10:11 123.47 123.47 123.47 123.47 4.7K
10:12 123.66 123.66 123.66 123.66 0.3K
10:13 123.66 123.66 123.66 123.66 0.3K
10:14 123.66 123.66 123.66 123.66 0.6K
10:15 123.16 123.16 122.97 122.97 1.8K
10:16 122.97 122.97 122.97 122.97 1.1K
10:17 122.97 122.97 122.97 122.97 0.3K
10:18 122.97 122.97 122.97 122.97 0.2K
10:19 122.97 122.97 122.97 122.97 0.0K
10:20 122.79 122.79 122.79 122.79 0.3K
10:21 122.79 123.06 122.79 123.06 0.4K
10:22 123.10 123.10 123.10 123.10 0.9K
10:23 123.10 123.10 122.96 122.96 0.1K
10:24 123.08 123.08 123.08 123.08 0.3K
10:25 123.08 123.21 123.03 123.21 2.2K
10:26 123.21 123.21 123.21 123.21 0.0K
10:27 123.21 123.21 123.21 123.21 0.3K
10:28 123.47 123.47 122.81 122.81 1.5K
10:29 122.81 122.98 122.81 122.98 0.2K
10:30 122.98 123.16 122.98 123.16 2.3K
10:31 123.16 123.16 123.16 123.16 0.4K
10:32 123.16 123.16 123.16 123.16 0.3K
10:33 123.16 123.16 123.16 123.16 0.1K
10:34 123.16 123.16 123.06 123.06 1.5K
10:35 123.06 123.57 123.06 123.57 0.4K
10:36 123.57 123.57 123.57 123.57 0.1K
10:37 123.57 123.57 123.57 123.57 0.3K
10:38 123.57 123.57 123.57 123.57 0.6K
10:39 123.57 123.57 123.16 123.16 0.3K
10:40 123.16 123.16 123.16 123.16 0.8K
10:41 123.16 123.16 123.16 123.16 1.4K
10:42 123.16 123.16 123.16 123.16 0.6K
10:43 123.16 123.16 123.16 123.16 0.5K
10:44 123.16 123.16 123.16 123.16 0.2K
10:45 123.16 123.65 123.16 123.65 1.3K
10:46 123.73 123.73 123.73 123.73 0.3K
10:47 123.73 123.73 123.73 123.73 0.1K
10:48 123.89 123.89 123.72 123.72 1.4K
10:49 123.72 123.72 123.71 123.71 0.2K
10:50 123.71 123.71 123.71 123.71 0.4K
10:51 123.71 123.71 123.71 123.71 0.3K
10:52 123.71 123.71 123.71 123.71 0.1K
10:53 123.71 123.71 123.71 123.71 0.0K
10:54 123.71 123.71 123.71 123.71 0.9K
10:55 123.71 123.71 123.71 123.71 0.3K
10:56 123.71 123.71 123.71 123.71 0.1K
10:57 123.71 123.71 123.33 123.33 1.3K
10:58 123.33 123.36 123.31 123.31 9.5K
10:59 123.31 123.56 123.31 123.56 0.3K
11:00 123.56 123.56 123.32 123.32 0.1K
11:01 123.32 124.05 123.32 124.05 1.4K
11:02 124.05 124.05 124.05 124.05 0.2K
11:03 124.05 124.34 124.05 124.34 2.1K
11:04 124.34 124.34 124.34 124.34 0.1K
11:05 124.34 124.34 124.04 124.04 0.7K
11:06 124.04 124.04 124.04 124.04 0.3K
11:07 124.04 124.04 124.04 124.04 0.7K
11:08 124.18 124.18 124.15 124.15 1.4K
11:09 124.15 124.15 124.15 124.15 0.0K
11:10 124.15 124.74 124.15 124.74 0.4K
11:11 124.74 124.74 124.72 124.72 0.8K
11:12 124.55 124.55 124.42 124.42 0.8K
11:13 124.42 124.42 124.42 124.42 0.4K
11:14 124.42 124.42 124.42 124.42 0.3K
11:15 124.42 124.63 124.42 124.63 1.0K
11:16 124.63 124.63 124.28 124.28 0.7K
11:17 124.28 124.28 124.28 124.28 0.2K
11:18 124.28 124.28 124.28 124.28 0.1K
11:19 124.28 124.28 124.28 124.28 0.1K
11:20 124.28 124.28 124.28 124.28 0.8K
11:21 124.28 124.77 124.28 124.77 0.3K
11:22 124.72 124.72 124.72 124.72 0.5K
11:23 124.99 124.99 124.99 124.99 0.8K
11:24 125.21 125.21 125.21 125.21 0.2K
11:25 125.21 125.46 125.21 125.46 0.6K
11:26 125.46 125.63 125.46 125.63 0.4K
11:27 125.62 125.90 125.62 125.90 0.2K
11:28 125.90 125.90 125.90 125.90 0.6K
11:29 125.90 125.90 125.90 125.90 0.1K
11:30 125.90 125.93 125.74 125.74 0.9K
11:31 125.71 125.71 125.58 125.58 0.9K
11:32 125.58 125.70 125.58 125.70 4.4K
11:33 125.70 125.70 125.70 125.70 0.6K
11:34 125.70 126.00 125.70 126.00 1.7K
11:35 126.00 126.00 126.00 126.00 0.1K
11:36 126.00 126.00 126.00 126.00 0.4K
11:37 126.00 126.00 126.00 126.00 0.2K
11:38 126.00 126.00 125.69 125.69 0.3K
11:39 125.69 125.69 125.69 125.69 0.2K
11:40 125.69 125.69 125.69 125.69 1.5K
11:41 125.69 125.75 125.61 125.75 2.2K
11:42 125.75 125.75 125.75 125.75 0.4K
11:43 125.75 125.75 125.75 125.75 0.2K
11:44 125.75 125.75 125.41 125.41 2.5K
11:45 125.41 125.41 125.41 125.41 0.1K
11:46 125.41 125.41 125.41 125.41 0.0K
11:47 125.41 125.41 125.41 125.41 0.4K
11:48 125.41 125.41 125.21 125.21 0.3K
11:49 125.21 125.21 125.17 125.17 0.4K
11:50 125.17 125.17 125.17 125.17 1.5K
11:51 125.17 125.17 124.74 124.99 0.6K
11:52 124.99 124.99 124.99 124.99 0.2K
11:53 124.99 124.99 124.99 124.99 0.0K
11:54 124.99 125.11 124.95 124.95 0.8K
11:55 124.95 124.95 124.95 124.95 0.1K
11:56 124.95 124.95 124.95 124.95 0.7K
11:57 124.95 124.95 124.95 124.95 0.1K
11:58 124.95 124.95 124.85 124.85 0.4K
11:59 124.85 124.85 124.85 124.85 0.1K
12:00 124.85 124.85 124.85 124.85 0.6K
12:01 124.85 124.85 124.73 124.73 0.2K
12:02 124.73 124.73 124.73 124.73 0.1K
12:03 124.73 125.09 124.73 125.09 0.5K
12:04 125.09 125.10 125.09 125.10 0.7K
12:05 125.10 125.10 125.10 125.10 0.3K
12:06 125.15 125.15 125.00 125.00 1.3K
12:07 125.00 125.00 124.95 124.95 1.2K
12:08 124.95 124.95 124.80 124.80 0.2K
12:09 124.80 125.00 124.80 125.00 0.7K
12:10 125.00 125.00 125.00 125.00 0.7K
12:11 125.00 125.00 125.00 125.00 0.0K
12:12 125.00 125.14 125.00 125.14 0.8K
12:13 125.14 125.23 125.14 125.23 0.4K
12:14 125.23 125.45 125.23 125.45 0.2K
12:15 125.45 125.45 125.45 125.45 0.2K
12:16 125.45 125.45 125.29 125.29 0.8K
12:17 125.29 125.29 125.29 125.29 0.3K
12:18 125.18 125.18 125.18 125.18 0.3K
12:19 125.18 125.25 125.18 125.25 0.7K
12:20 125.25 125.25 125.25 125.25 0.1K
12:21 125.49 125.49 125.49 125.49 0.1K
12:22 125.49 125.49 125.36 125.36 0.5K
12:23 125.26 125.48 125.26 125.48 1.6K
12:24 125.48 125.48 125.25 125.25 2.9K
12:25 125.25 125.49 125.25 125.49 1.4K
12:26 125.49 125.49 125.49 125.49 0.3K
12:27 125.49 125.49 125.49 125.49 0.0K
12:28 125.49 125.49 125.49 125.49 0.3K
12:29 125.49 125.49 125.24 125.24 0.2K
12:30 125.24 125.34 125.24 125.34 0.4K
12:31 125.34 125.34 125.10 125.10 0.3K
12:32 125.25 125.25 125.25 125.25 0.8K
12:33 125.25 125.25 125.25 125.25 0.1K
12:34 125.34 125.35 125.34 125.35 0.7K
12:35 125.35 125.50 125.35 125.50 0.9K
12:36 125.50 125.50 125.41 125.41 0.3K
12:37 125.41 125.45 125.41 125.45 3.0K
12:38 125.45 125.45 125.14 125.14 2.6K
12:39 125.19 125.19 125.19 125.19 0.4K
12:40 125.19 125.19 125.19 125.19 1.3K
12:41 124.89 124.89 124.89 124.89 0.2K
12:42 124.89 124.89 124.89 124.89 0.1K
12:43 124.89 124.89 124.80 124.80 0.1K
12:44 124.80 125.07 124.80 125.07 1.7K
12:45 125.07 125.07 125.04 125.04 0.2K
12:46 125.04 125.04 125.04 125.04 0.0K
12:47 125.04 125.04 124.70 124.70 0.7K
12:48 124.70 124.70 124.70 124.70 0.1K
12:49 124.70 124.70 124.63 124.63 0.7K
12:50 124.63 124.63 124.63 124.63 0.1K
12:51 124.63 124.63 124.63 124.63 0.0K
12:52 124.63 124.69 124.63 124.69 0.2K
12:53 124.69 124.69 124.69 124.69 0.2K
12:54 124.69 124.69 124.58 124.58 0.2K
12:55 124.87 124.87 124.85 124.85 0.7K
12:56 124.85 124.85 124.83 124.83 0.2K
12:57 124.89 124.89 124.88 124.88 0.8K
12:58 124.88 124.88 124.68 124.68 0.8K
12:59 124.68 124.68 124.68 124.68 0.1K
13:00 124.66 124.76 124.66 124.76 0.6K
13:01 124.65 124.65 124.54 124.54 1.3K
13:02 124.54 124.74 124.54 124.74 0.5K
13:03 124.74 124.77 124.74 124.77 0.2K
13:04 124.77 124.77 124.77 124.77 0.2K
13:05 124.77 124.77 124.77 124.77 0.1K
13:06 124.77 124.77 124.77 124.77 0.2K
13:07 124.77 125.00 124.77 125.00 2.2K
13:08 125.00 125.00 125.00 125.00 0.4K
13:09 125.00 125.00 125.00 125.00 0.0K
13:10 125.00 125.00 125.00 125.00 0.2K
13:11 125.00 125.00 125.00 125.00 0.2K
13:12 125.00 125.00 124.65 124.65 0.6K
13:13 124.65 124.69 124.65 124.69 0.8K
13:14 124.69 124.69 124.69 124.69 0.1K
13:15 124.69 124.69 124.69 124.69 0.1K
13:16 124.69 124.69 124.69 124.69 0.3K
13:17 124.69 124.69 124.69 124.69 0.1K
13:18 124.69 124.69 124.69 124.69 0.1K
13:19 124.69 124.69 124.69 124.69 0.1K
13:20 124.69 124.69 124.69 124.69 0.7K
13:21 124.69 124.69 124.69 124.69 0.1K
13:22 124.69 124.69 124.69 124.69 0.1K
13:23 124.69 124.69 124.69 124.69 0.0K
13:24 125.07 125.07 124.88 124.88 1.5K
13:25 124.88 124.88 124.88 124.88 0.3K
13:26 124.88 124.88 124.88 124.88 0.0K
13:27 124.58 124.58 124.58 124.58 0.3K
13:28 124.58 124.84 124.58 124.84 0.6K
13:29 124.84 124.84 124.84 124.84 1.2K
13:30 124.84 124.84 124.84 124.84 0.1K
13:31 124.76 124.77 124.68 124.68 3.6K
13:32 124.68 124.68 124.68 124.68 1.4K
13:33 124.68 124.68 124.21 124.46 2.0K
13:34 124.46 124.46 124.46 124.46 1.2K
13:35 124.46 124.46 124.46 124.46 0.1K
13:36 124.46 124.46 124.46 124.46 0.3K
13:37 124.46 124.46 123.81 123.81 0.8K
13:38 123.81 123.81 123.81 123.81 0.1K
13:39 123.81 123.81 123.81 123.81 0.2K
13:40 123.81 123.81 123.81 123.81 0.4K
13:41 123.81 123.81 122.97 122.97 0.9K
13:42 122.97 122.97 122.97 122.97 0.2K
13:43 122.97 122.97 122.97 122.97 0.4K
13:44 122.97 122.97 122.97 122.97 0.3K
13:45 122.97 122.97 122.97 122.97 0.1K
13:46 122.97 122.97 122.88 122.88 0.3K
13:47 122.88 122.88 122.88 122.88 0.4K
13:48 122.88 122.88 122.88 122.88 0.5K
13:49 122.88 122.88 122.88 122.88 0.0K
13:50 122.88 122.88 122.46 122.46 0.3K
13:51 122.54 122.54 122.26 122.26 1.2K
13:52 122.27 122.27 122.27 122.27 1.8K
13:53 122.27 122.27 122.27 122.27 0.2K
13:54 122.27 122.27 122.27 122.27 0.2K
13:55 122.27 122.36 122.27 122.35 1.4K
13:56 122.35 122.42 122.15 122.15 3.3K
13:57 122.34 122.39 122.34 122.35 1.4K
13:58 122.33 122.51 122.28 122.51 3.3K
13:59 122.32 122.32 122.32 122.32 0.9K
14:00 122.32 122.35 122.31 122.35 0.9K
14:01 122.35 122.79 122.35 122.79 2.9K
14:02 122.79 122.79 122.42 122.42 1.5K
14:03 122.41 122.55 122.41 122.55 2.5K
14:04 122.55 122.55 122.55 122.55 0.2K
14:05 122.48 122.55 122.42 122.42 1.1K
14:06 122.42 122.42 122.40 122.40 2.6K
14:07 122.40 122.66 122.40 122.66 1.9K
14:08 122.66 122.66 122.61 122.61 0.6K
14:09 122.61 122.61 122.61 122.61 0.6K
14:10 122.42 122.42 122.36 122.40 3.4K
14:11 122.60 122.60 122.53 122.53 0.7K
14:12 122.77 122.77 122.77 122.77 1.4K
14:13 122.77 122.77 122.67 122.67 0.1K
14:14 122.67 122.67 122.67 122.67 0.5K
14:15 122.67 122.67 122.67 122.67 0.2K
14:16 122.67 122.71 122.67 122.71 1.0K
14:17 122.71 122.71 122.71 122.71 0.0K
14:18 122.71 122.71 122.65 122.65 0.7K
14:19 122.65 122.65 122.65 122.65 1.9K
14:20 122.65 122.65 122.65 122.65 0.7K
14:21 122.65 122.73 122.65 122.73 0.8K
14:22 122.73 122.73 122.73 122.73 0.6K
14:23 122.73 122.73 122.73 122.73 0.3K
14:24 122.73 122.73 122.73 122.73 0.3K
14:25 122.73 122.73 122.73 122.73 0.3K
14:26 122.73 122.73 122.73 122.73 0.2K
14:27 122.73 122.73 122.73 122.73 0.3K
14:28 122.73 123.78 122.73 123.78 0.7K
14:29 123.78 123.78 123.78 123.78 0.6K
14:30 123.78 123.78 123.76 123.76 0.4K
14:31 123.76 123.76 123.36 123.36 1.0K
14:32 123.59 123.59 123.53 123.53 4.6K
14:33 123.58 123.64 123.58 123.64 0.8K
14:34 123.64 123.64 123.64 123.64 0.5K
14:35 123.64 123.64 123.64 123.64 0.3K
14:36 123.64 123.64 123.64 123.64 0.5K
14:37 123.64 123.64 123.64 123.64 0.2K
14:38 123.64 123.64 123.45 123.45 1.9K
14:39 123.45 123.45 123.45 123.45 1.4K
14:40 122.93 122.93 122.93 122.93 0.7K
14:41 122.93 122.93 122.93 122.93 0.4K
14:42 122.93 122.93 122.74 122.74 0.5K
14:43 122.74 122.92 122.74 122.92 1.8K
14:44 122.92 122.92 122.82 122.82 0.6K
14:45 122.82 122.82 122.82 122.82 0.3K
14:46 122.83 122.83 122.65 122.65 1.1K
14:47 122.65 122.65 122.65 122.65 0.4K
14:48 122.83 122.83 122.83 122.83 0.7K
14:49 122.83 122.83 122.83 122.83 0.1K
14:50 122.83 122.83 122.83 122.83 0.5K
14:51 122.29 122.29 122.29 122.29 2.5K
14:52 122.44 122.44 122.44 122.44 0.2K
14:53 122.44 122.44 122.44 122.44 0.4K
14:54 122.44 122.44 122.44 122.44 0.5K
14:55 122.44 122.44 122.44 122.44 0.0K
14:56 122.44 122.44 122.35 122.35 0.8K
14:57 122.35 122.43 122.35 122.43 0.2K
14:58 122.43 122.43 122.43 122.43 0.4K
14:59 122.43 122.43 122.43 122.43 0.6K
15:00 122.43 122.43 121.92 122.03 1.4K
15:01 122.03 122.03 122.03 122.03 0.5K
15:02 122.03 122.38 122.03 122.38 2.3K
15:03 122.38 122.38 122.17 122.17 0.5K
15:04 122.17 122.17 122.17 122.17 0.1K
15:05 122.17 122.17 121.86 121.86 1.1K
15:06 121.86 121.94 121.86 121.94 0.4K
15:07 121.94 121.94 121.78 121.78 0.1K
15:08 121.78 121.78 121.78 121.78 0.0K
15:09 121.78 121.78 121.76 121.76 0.3K
15:10 121.77 121.77 121.77 121.77 0.6K
15:11 121.77 121.77 121.56 121.56 1.2K
15:12 121.56 121.56 121.56 121.56 0.4K
15:13 121.56 122.00 121.55 122.00 1.7K
15:14 122.25 122.25 122.25 122.25 0.9K
15:15 122.25 122.56 122.25 122.28 0.4K
15:16 122.28 122.28 122.28 122.28 0.5K
15:17 122.28 122.28 122.28 122.28 0.7K
15:18 122.08 122.08 122.08 122.08 0.2K
15:19 121.81 121.81 121.81 121.81 1.6K
15:20 121.81 121.81 121.81 121.81 0.5K
15:21 121.81 121.81 121.68 121.68 1.0K
15:22 121.68 121.94 121.68 121.94 1.1K
15:23 121.94 121.94 121.94 121.94 0.2K
15:24 122.33 122.33 122.33 122.33 1.5K
15:25 122.33 122.33 121.98 121.98 6.2K
15:26 121.98 121.98 121.98 121.98 0.5K
15:27 121.98 121.98 121.85 121.85 0.9K
15:28 121.85 121.85 121.85 121.85 0.3K
15:29 121.85 121.85 121.76 121.76 1.2K
15:30 121.76 121.76 121.76 121.76 0.2K
15:31 121.76 122.27 121.76 122.26 2.8K
15:32 122.24 122.24 122.00 122.00 1.6K
15:33 122.00 122.28 122.00 122.28 2.9K
15:34 122.28 122.28 122.28 122.28 1.1K
15:35 122.28 122.28 122.28 122.28 0.7K
15:36 122.26 122.26 122.26 122.26 1.0K
15:37 122.33 122.60 122.33 122.60 0.6K
15:38 122.76 122.76 122.76 122.76 0.4K
15:39 122.78 122.86 122.78 122.86 2.0K
15:40 122.80 122.85 122.80 122.82 0.6K
15:41 122.84 123.04 122.77 123.04 1.1K
15:42 123.04 123.21 123.04 123.21 0.8K
15:43 123.21 123.21 123.07 123.07 1.8K
15:44 123.07 123.07 123.07 123.07 0.5K
15:45 123.21 123.28 122.95 122.95 1.8K
15:46 122.95 123.33 122.95 123.33 1.4K
15:47 123.33 123.33 123.03 123.03 2.5K
15:48 123.03 123.11 123.03 123.08 1.6K
15:49 123.08 123.25 123.08 123.25 1.0K
15:50 123.25 123.55 123.25 123.55 1.0K
15:51 123.59 123.59 123.43 123.43 4.1K
15:52 123.43 123.95 123.43 123.95 4.2K
15:53 123.95 123.95 123.89 123.89 3.2K
15:54 124.00 124.04 123.90 124.04 5.9K
15:55 124.04 124.59 124.04 124.59 2.2K
15:56 124.59 124.59 124.08 124.55 9.2K
15:57 124.47 124.82 124.47 124.82 5.2K
15:58 124.82 124.93 124.81 124.93 6.5K
15:59 124.92 125.10 124.92 125.10 6.3K
16:00 124.94 125.05 124.81 124.81 85.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし