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
09:31 120.61 122.05 112.67 122.05 4.9K
09:32 120.56 121.16 120.52 120.52 0.7K
09:33 120.98 121.16 120.98 121.16 5.8K
09:34 121.16 121.16 121.02 121.02 0.2K
09:35 121.02 121.74 121.02 121.43 2.4K
09:36 121.42 121.43 121.42 121.43 1.6K
09:37 121.43 121.50 121.43 121.50 0.7K
09:38 121.50 121.50 120.85 120.85 2.5K
09:39 120.85 120.85 120.85 120.85 0.2K
09:40 120.63 120.63 120.63 120.63 0.7K
09:41 120.63 120.63 120.63 120.63 0.5K
09:42 120.63 121.04 120.56 121.04 2.7K
09:43 121.04 121.04 121.04 121.04 0.0K
09:44 121.04 121.04 120.81 120.81 0.3K
09:45 120.81 121.18 120.81 121.18 0.8K
09:46 121.18 121.18 121.18 121.18 0.1K
09:47 121.18 121.33 121.18 121.33 0.4K
09:48 121.33 121.33 121.12 121.12 1.3K
09:49 121.12 121.12 120.44 120.44 0.9K
09:50 120.44 120.46 120.44 120.46 2.8K
09:51 120.46 120.56 120.46 120.56 0.5K
09:52 120.56 120.59 120.56 120.59 0.8K
09:53 120.59 120.59 120.34 120.34 2.1K
09:54 120.70 120.70 120.56 120.56 0.5K
09:55 120.56 120.56 120.56 120.56 0.3K
09:56 120.56 120.56 120.42 120.42 0.7K
09:57 120.00 120.00 119.61 119.61 3.2K
09:58 119.73 119.73 119.73 119.73 0.3K
09:59 119.82 119.83 119.82 119.83 0.8K
10:00 119.83 120.12 119.83 120.12 6.1K
10:01 120.13 120.13 119.12 119.12 8.7K
10:02 119.12 119.12 119.12 119.12 0.6K
10:03 119.12 119.32 118.68 118.68 3.5K
10:04 118.68 118.83 118.68 118.83 1.2K
10:05 118.83 119.00 118.83 118.99 1.4K
10:06 118.99 119.02 118.99 119.02 3.4K
10:07 118.68 118.81 118.68 118.81 3.2K
10:08 118.81 118.81 118.81 118.81 0.2K
10:09 118.81 118.81 118.81 118.81 0.7K
10:10 118.90 119.19 118.90 119.19 0.6K
10:11 119.19 119.19 118.80 118.80 2.1K
10:12 118.81 119.01 118.81 118.94 5.1K
10:13 118.94 118.98 118.72 118.93 2.7K
10:14 118.93 118.93 118.79 118.79 1.3K
10:15 118.79 118.79 118.41 118.63 11.2K
10:16 118.63 118.65 118.58 118.65 3.5K
10:17 118.74 118.74 118.74 118.74 2.3K
10:18 118.66 118.69 118.66 118.69 2.0K
10:19 118.57 118.68 118.57 118.68 1.4K
10:20 118.70 118.90 118.70 118.71 6.9K
10:21 118.81 118.81 118.81 118.81 0.4K
10:22 118.88 119.01 118.88 119.01 6.7K
10:23 119.01 119.18 119.01 119.02 0.8K
10:24 119.02 119.14 119.02 119.14 1.1K
10:25 119.05 119.05 119.05 119.05 0.4K
10:26 119.05 119.05 118.92 118.92 1.6K
10:27 118.92 119.01 118.91 119.01 1.5K
10:28 118.78 118.96 118.78 118.96 2.7K
10:29 118.96 119.02 118.96 119.02 2.0K
10:30 119.02 119.02 118.91 118.91 0.5K
10:31 118.91 119.14 118.91 119.14 0.3K
10:32 119.14 119.36 119.14 119.36 6.9K
10:33 119.12 119.30 119.12 119.30 2.7K
10:34 119.31 119.31 119.28 119.28 2.1K
10:35 119.39 119.39 118.82 118.82 5.5K
10:36 118.82 119.20 118.82 118.97 1.6K
10:37 118.97 119.02 118.94 119.02 1.0K
10:38 118.82 118.82 118.49 118.49 18.4K
10:39 118.59 118.59 118.33 118.33 14.9K
10:40 118.20 118.20 117.40 117.40 5.2K
10:41 117.35 117.54 117.35 117.54 12.3K
10:42 117.51 117.78 117.51 117.78 9.4K
10:43 117.97 118.20 117.97 118.20 5.0K
10:44 118.20 118.40 118.20 118.40 2.2K
10:45 118.29 118.91 118.29 118.91 2.7K
10:46 118.91 118.91 118.91 118.91 0.6K
10:47 118.91 118.95 118.91 118.95 1.6K
10:48 118.95 118.95 118.87 118.87 0.9K
10:49 118.87 118.99 118.87 118.99 0.8K
10:50 118.99 119.31 118.96 119.31 0.6K
10:51 119.31 119.31 118.96 118.96 12.7K
10:52 118.96 119.16 118.96 119.16 9.4K
10:53 119.16 119.16 119.08 119.08 0.6K
10:54 119.08 119.26 119.08 119.26 0.8K
10:55 119.26 119.33 119.11 119.11 1.6K
10:56 119.11 119.11 119.11 119.11 1.0K
10:57 119.25 119.29 119.25 119.29 5.9K
10:58 119.29 119.29 119.29 119.29 0.8K
10:59 119.29 119.29 119.29 119.29 0.3K
11:00 119.29 119.29 119.07 119.07 1.2K
11:01 119.07 119.34 119.07 119.34 3.4K
11:02 119.40 119.45 119.40 119.44 12.9K
11:03 119.74 119.74 119.46 119.46 3.9K
11:04 119.73 119.73 119.73 119.73 0.2K
11:05 119.48 119.71 119.48 119.71 1.0K
11:06 119.71 119.76 119.71 119.76 0.8K
11:07 119.76 119.79 119.76 119.79 14.2K
11:08 119.82 119.82 119.82 119.82 0.9K
11:09 119.82 119.82 119.82 119.82 0.3K
11:10 119.82 120.01 119.82 120.01 0.5K
11:11 120.15 120.15 120.15 120.15 3.1K
11:12 120.15 120.27 120.15 120.27 20.6K
11:13 120.27 120.57 120.27 120.57 1.9K
11:14 120.57 120.57 120.49 120.49 0.7K
11:15 120.49 120.49 120.30 120.30 2.2K
11:16 120.10 120.10 120.10 120.10 1.6K
11:17 120.10 120.29 120.10 120.29 0.8K
11:18 120.29 120.40 120.29 120.29 4.7K
11:19 120.29 120.29 120.13 120.13 3.9K
11:20 120.13 120.13 120.10 120.10 0.9K
11:21 120.10 120.10 120.00 120.00 1.9K
11:22 120.00 120.00 119.87 119.95 1.5K
11:23 119.94 119.94 119.84 119.84 2.3K
11:24 120.04 120.12 120.04 120.12 1.5K
11:25 120.00 120.00 120.00 120.00 0.2K
11:26 119.96 120.00 119.96 120.00 0.5K
11:27 120.00 120.00 120.00 120.00 0.4K
11:28 120.00 120.00 119.89 119.89 1.1K
11:29 119.82 119.82 119.81 119.81 2.3K
11:30 119.81 119.99 119.81 119.86 1.6K
11:31 119.86 119.86 119.75 119.75 2.0K
11:32 119.80 119.87 119.80 119.87 12.2K
11:33 119.87 119.87 119.87 119.87 2.3K
11:34 119.87 119.87 119.64 119.64 1.0K
11:35 119.64 119.73 119.64 119.73 2.8K
11:36 119.70 119.70 119.55 119.55 9.7K
11:37 119.56 119.56 119.46 119.46 1.1K
11:38 119.46 119.55 119.46 119.55 1.2K
11:39 119.55 119.60 119.55 119.55 1.4K
11:40 119.61 119.61 119.33 119.33 1.4K
11:41 119.33 119.44 119.33 119.44 0.4K
11:42 119.44 119.44 119.44 119.44 0.4K
11:43 119.44 119.44 119.29 119.29 1.3K
11:44 119.29 119.29 118.78 118.78 1.3K
11:45 118.78 118.88 118.78 118.88 0.9K
11:46 118.88 118.88 118.59 118.59 2.1K
11:47 118.59 119.00 118.59 118.82 0.6K
11:48 118.65 118.65 118.50 118.50 2.4K
11:49 118.47 118.47 118.47 118.47 1.5K
11:50 118.47 118.73 118.47 118.73 0.7K
11:51 118.73 119.01 118.73 119.01 0.7K
11:52 119.01 119.01 119.01 119.01 0.2K
11:53 118.66 118.66 118.66 118.66 1.0K
11:54 118.66 119.39 118.66 119.39 0.6K
11:55 119.39 119.39 119.39 119.39 0.4K
11:56 119.39 119.39 119.39 119.39 0.5K
11:57 119.39 119.52 119.39 119.52 0.3K
11:58 119.57 119.58 119.57 119.58 1.6K
11:59 119.69 119.70 119.08 119.08 14.4K
12:00 119.22 119.57 119.22 119.57 20.4K
12:01 119.57 120.00 119.57 120.00 0.9K
12:02 120.08 120.28 120.05 120.28 3.3K
12:03 120.16 120.16 120.16 120.16 0.2K
12:04 120.19 120.19 120.11 120.11 2.6K
12:05 120.50 120.50 120.31 120.49 10.8K
12:06 120.49 120.49 120.49 120.49 0.6K
12:07 120.49 120.49 120.38 120.38 1.2K
12:08 120.52 120.54 120.52 120.54 2.7K
12:09 120.54 120.54 120.50 120.50 1.7K
12:10 120.43 120.62 120.35 120.39 7.2K
12:11 120.34 120.34 120.27 120.27 8.1K
12:12 120.16 120.46 120.16 120.46 8.4K
12:13 120.46 120.46 120.46 120.46 0.0K
12:14 120.52 120.65 120.48 120.48 1.2K
12:15 120.65 120.76 120.65 120.76 1.4K
12:16 120.55 120.62 120.42 120.62 2.6K
12:17 120.62 120.62 120.62 120.62 0.6K
12:18 120.62 120.62 120.62 120.62 0.5K
12:19 120.62 120.81 120.62 120.81 4.3K
12:20 121.12 121.12 121.12 121.12 2.4K
12:21 121.12 121.12 121.12 121.12 0.7K
12:22 121.12 121.35 121.12 121.35 2.8K
12:23 121.35 121.37 121.35 121.37 0.7K
12:24 121.37 121.44 121.37 121.44 2.1K
12:25 121.44 121.44 121.44 121.44 0.2K
12:26 121.80 121.80 121.80 121.80 0.5K
12:27 121.80 121.80 121.80 121.80 0.2K
12:28 121.80 121.80 121.48 121.48 3.9K
12:29 121.48 121.48 121.48 121.48 0.7K
12:30 121.55 121.60 121.55 121.60 1.0K
12:31 121.60 121.60 121.60 121.60 0.7K
12:32 121.60 121.60 121.14 121.14 3.0K
12:33 121.14 121.18 121.14 121.14 3.1K
12:34 121.14 121.37 121.14 121.15 0.6K
12:35 121.38 121.38 121.18 121.22 2.2K
12:36 121.04 121.32 121.04 121.32 7.1K
12:37 121.33 121.42 121.33 121.42 2.4K
12:38 121.38 121.38 121.17 121.24 6.3K
12:39 121.24 121.33 121.24 121.33 0.2K
12:40 121.33 121.34 121.33 121.34 0.2K
12:41 121.34 121.34 121.34 121.34 0.1K
12:42 121.34 121.34 121.13 121.13 1.8K
12:43 121.26 121.26 121.26 121.26 0.8K
12:44 121.29 121.29 121.29 121.29 0.5K
12:45 121.31 121.31 121.27 121.27 3.4K
12:46 121.27 121.33 121.27 121.33 1.0K
12:47 121.33 121.34 121.20 121.24 1.5K
12:48 121.24 121.24 121.24 121.24 2.1K
12:49 121.24 121.24 121.24 121.24 0.6K
12:50 121.24 121.24 121.24 121.24 1.1K
12:51 121.24 121.24 121.24 121.24 0.6K
12:52 121.24 121.55 121.24 121.46 8.6K
12:53 121.46 121.46 121.33 121.33 1.6K
12:54 121.33 121.73 121.33 121.73 2.5K
12:55 121.66 121.69 121.66 121.69 1.9K
12:56 121.74 121.74 121.74 121.74 0.4K
12:57 121.74 121.98 121.74 121.98 4.0K
12:58 121.98 122.22 121.98 122.22 1.1K
12:59 122.04 122.04 121.53 121.56 6.9K
13:00 121.56 121.64 121.45 121.64 1.9K
13:01 121.64 121.64 121.64 121.64 0.5K
13:02 121.63 121.63 121.63 121.63 1.2K
13:03 121.63 121.72 121.63 121.72 0.2K
13:04 121.72 121.72 121.72 121.72 0.4K
13:05 121.72 121.72 121.54 121.54 1.6K
13:06 121.58 121.58 121.58 121.58 0.5K
13:07 121.58 121.58 121.58 121.58 0.6K
13:08 121.58 121.58 121.15 121.40 0.9K
13:09 121.44 121.44 120.89 120.89 5.0K
13:10 121.07 121.07 121.06 121.06 1.9K
13:11 121.06 121.14 120.66 121.14 1.6K
13:12 121.14 121.14 120.27 120.49 3.6K
13:13 120.49 120.49 120.31 120.31 1.2K
13:14 120.31 120.37 120.31 120.37 0.2K
13:15 120.37 120.37 120.36 120.36 0.6K
13:16 120.36 120.36 120.12 120.12 3.2K
13:17 120.12 120.12 119.53 119.53 5.1K
13:18 119.53 119.53 119.53 119.53 0.1K
13:19 119.53 119.53 119.53 119.53 0.2K
13:20 120.13 120.34 120.13 120.34 0.8K
13:21 120.34 120.34 120.34 120.34 0.2K
13:22 120.34 120.34 119.71 119.77 4.2K
13:23 119.77 119.77 119.77 119.77 0.8K
13:24 119.77 120.06 119.77 120.06 1.1K
13:25 120.06 120.06 119.74 119.74 1.8K
13:26 119.87 119.87 119.87 119.87 0.2K
13:27 120.15 120.19 119.92 119.92 6.6K
13:28 119.92 119.96 119.92 119.96 1.5K
13:29 119.79 119.85 119.63 119.63 1.0K
13:30 119.64 119.64 119.64 119.64 3.5K
13:31 119.66 119.66 119.66 119.66 1.4K
13:32 119.66 119.77 119.66 119.77 2.3K
13:33 119.77 119.77 119.76 119.76 0.8K
13:34 119.76 119.76 119.71 119.71 0.4K
13:35 119.71 119.71 119.60 119.60 13.1K
13:36 119.60 119.91 119.60 119.91 1.2K
13:37 119.91 120.38 119.91 120.38 3.6K
13:38 120.38 120.38 120.38 120.38 0.4K
13:39 120.38 120.42 120.38 120.42 0.4K
13:40 120.42 120.45 120.42 120.45 0.3K
13:41 120.45 120.45 120.44 120.44 0.7K
13:42 120.20 120.32 120.20 120.32 2.1K
13:43 120.32 120.32 120.15 120.23 1.6K
13:44 120.23 120.25 120.23 120.25 0.8K
13:45 120.25 120.25 120.25 120.25 0.7K
13:46 120.25 120.27 120.25 120.27 1.1K
13:47 120.27 120.28 120.27 120.28 0.4K
13:48 120.28 120.28 120.28 120.28 0.2K
13:49 120.24 120.25 120.24 120.25 0.6K
13:50 120.25 120.25 120.10 120.11 3.8K
13:51 120.11 120.30 120.11 120.30 1.8K
13:52 120.44 120.44 120.44 120.44 0.3K
13:53 120.44 120.44 120.28 120.28 0.4K
13:54 120.28 120.28 120.28 120.28 0.8K
13:55 120.28 120.30 120.28 120.30 1.3K
13:56 120.30 120.92 120.30 120.92 1.6K
13:57 120.92 120.93 120.92 120.93 0.3K
13:58 120.86 120.90 120.83 120.83 2.5K
13:59 120.84 120.85 120.84 120.85 0.4K
14:00 120.85 120.85 120.43 120.43 2.8K
14:01 120.43 120.52 120.43 120.52 0.2K
14:02 120.52 120.61 120.52 120.61 0.6K
14:03 120.62 120.63 120.62 120.63 0.5K
14:04 120.62 120.62 120.62 120.62 2.3K
14:05 120.62 120.88 120.62 120.88 3.0K
14:06 120.88 120.89 120.88 120.89 1.0K
14:07 121.09 121.09 121.09 121.09 2.2K
14:08 121.09 121.15 121.09 121.15 2.2K
14:09 121.15 121.15 120.97 121.03 4.1K
14:10 121.03 121.03 121.03 121.03 1.3K
14:11 121.03 121.03 121.03 121.03 0.8K
14:12 121.03 121.03 121.03 121.03 0.0K
14:13 121.03 121.35 121.03 121.35 2.2K
14:14 121.35 121.36 121.35 121.36 0.4K
14:15 121.36 121.37 121.36 121.37 0.3K
14:16 121.37 121.38 121.37 121.38 0.4K
14:17 121.20 121.36 121.20 121.36 1.0K
14:18 121.39 121.39 121.39 121.39 0.6K
14:19 121.39 121.63 121.39 121.63 4.5K
14:20 121.63 121.74 121.63 121.74 0.3K
14:21 121.74 121.74 121.74 121.74 0.5K
14:22 121.74 121.74 121.74 121.74 1.3K
14:23 121.52 121.83 121.52 121.83 3.7K
14:24 121.83 121.85 121.83 121.85 1.3K
14:25 121.85 121.93 121.70 121.70 1.7K
14:26 121.70 121.93 121.69 121.93 0.5K
14:27 121.93 121.93 121.69 121.69 0.4K
14:28 121.69 121.69 121.69 121.69 0.3K
14:29 121.69 121.69 121.63 121.63 0.9K
14:30 121.63 121.72 121.63 121.72 0.3K
14:31 121.72 121.72 121.72 121.72 0.2K
14:32 121.93 121.93 121.70 121.70 0.8K
14:33 121.50 121.67 121.50 121.67 1.9K
14:34 121.67 121.67 121.33 121.33 1.4K
14:35 121.33 121.50 121.33 121.50 1.2K
14:36 121.50 121.53 121.50 121.50 0.8K
14:37 121.50 121.57 121.50 121.57 0.7K
14:38 121.57 121.85 121.57 121.85 4.8K
14:39 121.85 121.89 121.85 121.89 0.6K
14:40 121.80 121.81 121.80 121.81 2.0K
14:41 121.81 121.81 121.81 121.81 0.4K
14:42 121.81 121.81 121.81 121.81 0.4K
14:43 121.81 121.82 121.81 121.82 0.5K
14:44 121.82 121.83 121.69 121.83 0.6K
14:45 121.83 121.86 121.83 121.86 1.0K
14:46 121.87 121.87 121.87 121.87 2.3K
14:47 121.87 121.87 121.87 121.87 1.1K
14:48 121.87 121.87 121.87 121.87 1.4K
14:49 121.87 121.88 121.87 121.88 0.3K
14:50 121.88 121.88 121.88 121.88 4.7K
14:51 121.89 121.98 121.89 121.89 10.0K
14:52 121.89 121.89 121.64 121.64 1.3K
14:53 121.83 121.84 121.83 121.84 0.5K
14:54 121.65 121.84 121.65 121.84 0.6K
14:55 121.84 121.85 121.84 121.85 0.2K
14:56 121.85 121.85 121.85 121.85 0.6K
14:57 121.85 121.86 121.83 121.86 0.4K
14:58 121.86 121.86 121.86 121.86 0.6K
14:59 121.86 121.86 121.70 121.86 2.2K
15:00 121.87 121.87 121.71 121.71 0.5K
15:01 121.87 121.87 121.87 121.87 0.7K
15:02 121.87 121.87 121.87 121.87 1.8K
15:03 121.70 121.70 121.68 121.68 3.0K
15:04 121.68 121.68 121.68 121.68 1.9K
15:05 121.68 121.76 121.60 121.76 4.3K
15:06 121.76 121.77 121.76 121.77 1.2K
15:07 121.77 121.77 121.48 121.48 3.5K
15:08 121.45 121.45 121.27 121.27 1.3K
15:09 121.27 121.39 121.27 121.28 0.4K
15:10 121.49 121.49 121.49 121.49 4.1K
15:11 121.49 121.49 121.48 121.48 0.5K
15:12 121.48 121.48 121.48 121.48 1.1K
15:13 121.48 121.66 121.48 121.66 0.5K
15:14 121.66 121.66 121.66 121.66 0.5K
15:15 121.66 121.66 121.37 121.39 2.1K
15:16 121.40 121.40 121.24 121.24 1.6K
15:17 121.24 121.24 121.24 121.24 0.9K
15:18 121.24 121.24 121.24 121.24 2.2K
15:19 121.24 121.25 121.24 121.25 3.2K
15:20 121.25 121.27 121.25 121.27 3.2K
15:21 121.42 121.42 121.42 121.42 0.4K
15:22 121.13 121.13 120.81 120.81 4.8K
15:23 120.81 120.86 120.81 120.86 0.8K
15:24 120.86 120.99 120.86 120.99 1.4K
15:25 120.99 120.99 120.75 120.75 0.7K
15:26 120.85 120.85 120.71 120.71 3.0K
15:27 120.71 120.95 120.71 120.95 0.6K
15:28 120.95 120.96 120.72 120.96 1.5K
15:29 120.96 121.19 120.95 120.95 1.5K
15:30 120.95 121.08 120.92 121.08 0.4K
15:31 121.08 121.08 121.08 121.08 0.1K
15:32 120.97 120.97 120.78 120.94 0.9K
15:33 120.94 120.94 120.78 120.87 2.2K
15:34 120.87 120.87 120.76 120.76 0.9K
15:35 120.76 120.88 120.76 120.88 1.3K
15:36 120.88 120.88 120.75 120.81 6.8K
15:37 120.81 120.99 120.81 120.88 1.0K
15:38 120.88 120.88 120.74 120.88 1.1K
15:39 120.88 120.88 120.88 120.88 0.4K
15:40 120.88 120.88 120.82 120.82 2.8K
15:41 120.66 120.76 120.66 120.76 4.1K
15:42 120.76 121.02 120.76 121.02 2.8K
15:43 121.08 121.38 121.08 121.37 4.2K
15:44 121.38 121.48 121.38 121.48 0.9K
15:45 121.48 121.60 121.48 121.53 3.7K
15:46 121.53 121.57 121.53 121.57 3.2K
15:47 121.53 121.67 121.46 121.46 7.8K
15:48 121.46 121.46 121.26 121.26 1.8K
15:49 121.43 121.43 121.00 121.00 7.7K
15:50 121.07 121.07 121.07 121.07 2.4K
15:51 121.06 121.07 120.80 121.00 8.3K
15:52 120.95 120.95 120.71 120.94 5.4K
15:53 120.90 120.94 120.84 120.84 2.3K
15:54 120.85 120.88 120.85 120.88 4.1K
15:55 120.93 121.13 120.72 120.72 13.4K
15:56 120.75 120.85 120.75 120.85 4.7K
15:57 120.85 120.98 120.85 120.98 6.5K
15:58 120.98 121.04 120.98 120.98 2.8K
15:59 121.07 121.07 120.75 120.75 26.9K
16:00 120.75 121.06 120.67 121.06 132.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし